Dark

PYPL20260918C90
PYPL Sep 18 2026 90.00 Call (PYPL260918C00090000)
option OPRA

EOD

Aug 26, 2026

0.0100-66.667%(-0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0100	0.0100	0.0100	0.0100	-66.667%	7	2,556	0.000%
2026-08-24	0.0300	0.0300	0.0300	0.0300	+200.000%	50	2,563	-66.667%
2026-08-20	0.0100	0.0100	0.0100	0.0100	-66.667%	1	2,514	0.000%
2026-08-14	0.0300	0.0300	0.0300	0.0300	+200.000%	4	2,515	-66.667%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	2	2,515	0.000%
2026-08-05	0.0100	0.0100	0.0100	0.0100	0.000%	5	2,517	0.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	-66.667%	1	2,517	0.000%
2026-07-23	0.0300	0.0300	0.0300	0.0300	+50.000%	2	2,517	-66.667%
2026-07-22	0.0200	0.0200	0.0200	0.0200	-60.000%	6	2,517	-50.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	+66.667%	3	2,517	-80.000%
2026-07-20	0.0300	0.0300	0.0300	0.0300	+200.000%	17	2,514	-66.667%
2026-07-16	0.0100	0.0100	0.0100	0.0100	-66.667%	90	2,509	0.000%
2026-07-13	0.0300	0.0300	0.0300	0.0300	0.000%	71	2,419	-66.667%
2026-06-29	0.0300	0.0300	0.0300	0.0300	0.000%	3	2,348	-66.667%
2026-06-16	0.0400	0.0400	0.0300	0.0300	0.000%	5	2,345	-66.667%
2026-06-09	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,347	-66.667%
2026-06-08	0.0200	0.0300	0.0200	0.0300	0.000%	3	2,347	-66.667%
2026-06-05	0.0500	0.0500	0.0100	0.0300	0.000%	26	2,349	-66.667%
2026-06-03	0.0500	0.0500	0.0300	0.0300	-50.000%	2	2,330	-66.667%
2026-06-01	0.0600	0.0600	0.0600	0.0600	+50.000%	12	2,330	-83.333%
2026-05-29	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,318	-75.000%
2026-05-28	0.0400	0.0400	0.0400	0.0400	-33.333%	100	2,317	-75.000%
2026-05-27	0.0300	0.0600	0.0300	0.0600	-33.333%	15	2,317	-83.333%
2026-05-20	0.0500	0.1000	0.0500	0.0900	+80.000%	7	2,308	-88.889%
2026-05-18	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,309	-80.000%
2026-05-15	0.0500	0.0500	0.0500	0.0500	-44.444%	3	2,309	-80.000%
2026-05-14	0.1000	0.1300	0.0500	0.0900	+12.500%	32	2,307	-88.889%
2026-05-13	0.0800	0.0800	0.0700	0.0800	+14.286%	17	2,276	-87.500%
2026-05-12	0.0800	0.0800	0.0700	0.0700	-22.222%	3	2,276	-85.714%
2026-05-07	0.0900	0.0900	0.0900	0.0900	0.000%	1	2,276	-88.889%
2026-05-05	0.1000	0.1300	0.0600	0.0900	-40.000%	45	2,275	-88.889%
2026-05-01	0.1600	0.1600	0.1500	0.1500	0.000%	3	2,315	-93.333%
2026-04-30	0.1900	0.1900	0.1500	0.1500	-21.053%	11	2,315	-93.333%
2026-04-29	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,305	-94.737%
2026-04-27	0.2000	0.2000	0.2000	0.2000	+25.000%	2	2,304	-95.000%
2026-04-23	0.1400	0.1600	0.1200	0.1600	-5.882%	13	2,302	-93.750%
2026-04-22	0.1500	0.1700	0.1100	0.1700	+13.333%	54	2,307	-94.118%
2026-04-21	0.1600	0.1600	0.1400	0.1500	0.000%	17	2,309	-93.333%
2026-04-20	0.1500	0.1500	0.1500	0.1500	-11.765%	1	2,298	-93.333%
2026-04-17	0.2000	0.2000	0.1300	0.1700	+112.500%	102	2,297	-94.118%
2026-04-15	0.1300	0.1300	0.0800	0.0800	-11.111%	17	2,196	-87.500%
2026-04-13	0.0900	0.0900	0.0900	0.0900	+12.500%	1	2,202	-88.889%
2026-04-10	0.0800	0.0800	0.0800	0.0800	-20.000%	7	2,202	-87.500%
2026-04-06	0.0800	0.1100	0.0800	0.1000	-9.091%	30	2,195	-90.000%
2026-04-01	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,189	-90.909%
2026-03-31	0.1000	0.1000	0.1000	0.1000	-33.333%	2	2,189	-90.000%
2026-03-30	0.1100	0.1500	0.1100	0.1500	-16.667%	17	2,189	-93.333%
2026-03-25	0.1800	0.1800	0.1800	0.1800	+80.000%	2	2,189	-94.444%
2026-03-24	0.1000	0.1000	0.1000	0.1000	-44.444%	1	2,187	-90.000%
2026-03-20	0.1800	0.1800	0.1800	0.1800	-5.263%	1	2,187	-94.444%
2026-03-19	0.1900	0.1900	0.1900	0.1900	-9.524%	1	2,187	-94.737%
2026-03-18	0.2100	0.2100	0.2100	0.2100	+16.667%	3	2,187	-95.238%
2026-03-17	0.1800	0.1800	0.1800	0.1800	0.000%	3	2,187	-94.444%
2026-03-16	0.1800	0.1800	0.1800	0.1800	-5.263%	1	2,187	-94.444%
2026-03-13	0.1900	0.2100	0.1900	0.1900	-20.833%	3	2,186	-94.737%
2026-03-12	0.1700	0.2400	0.1700	0.2400	+9.091%	4	2,186	-95.833%
2026-03-11	0.2000	0.2200	0.2000	0.2200	+22.222%	4	2,186	-95.455%
2026-03-10	0.1800	0.1800	0.1800	0.1800	-28.000%	1	2,186	-94.444%
2026-03-06	0.2500	0.2500	0.2500	0.2500	+47.059%	1	2,187	-96.000%
2026-03-05	0.2100	0.2100	0.1700	0.1700	+6.250%	2	2,187	-94.118%
2026-03-04	0.1800	0.1800	0.1600	0.1600	-11.111%	6	2,187	-93.750%
2026-03-03	0.1500	0.2200	0.1500	0.1800	-5.263%	262	2,190	-94.444%
2026-03-02	0.1700	0.1900	0.1700	0.1900	+35.714%	3	2,344	-94.737%
2026-02-25	0.2400	0.2400	0.1400	0.1400	-30.000%	28	2,331	-92.857%
2026-02-24	0.0100	0.2000	0.0100	0.2000	-20.000%	18	2,331	-95.000%
2026-02-23	0.2500	0.2500	0.2500	0.2500	-3.846%	6	2,331	-96.000%
2026-02-18	0.3000	0.3000	0.2500	0.2600	-13.333%	107	2,334	-96.154%
2026-02-17	0.3000	0.3000	0.3000	0.3000	+15.385%	10	2,334	-96.667%
2026-02-13	0.2800	0.2800	0.2600	0.2600	+8.333%	5	2,323	-96.154%
2026-02-12	0.2400	0.2400	0.2400	0.2400	-11.111%	4	2,323	-95.833%
2026-02-10	0.2700	0.2700	0.2700	0.2700	0.000%	16	2,319	-96.296%
2026-02-09	0.2400	0.2700	0.2400	0.2700	+8.000%	13	2,319	-96.296%
2026-02-06	0.2500	0.2500	0.2500	0.2500	0.000%	9	2,322	-96.000%
2026-02-05	0.2900	0.2900	0.2500	0.2500	-7.407%	15	2,322	-96.000%
2026-02-04	0.2700	0.2700	0.2700	0.2700	0.000%	40	2,309	-96.296%
2026-02-03	0.4000	0.4700	0.2600	0.2700	-65.823%	100	2,269	-96.296%
2026-02-02	0.7000	0.8000	0.7000	0.7900	+3.947%	7	2,246	-98.734%
2026-01-29	0.7600	0.7600	0.7600	0.7600	-15.556%	1	2,246	-98.684%
2026-01-28	0.8500	0.9000	0.8000	0.9000	0.000%	42	2,246	-98.889%
2026-01-27	0.9200	0.9200	0.8500	0.9000	-10.000%	56	2,209	-98.889%
2026-01-23	1.0600	1.0600	0.9800	1.0000	-7.407%	10	2,188	-99.000%
2026-01-22	1.0700	1.1500	1.0300	1.0800	+6.931%	49	2,195	-99.074%
2026-01-21	1.0100	1.0100	1.0000	1.0100	+3.061%	19	2,176	-99.010%
2026-01-20	0.9000	1.0100	0.9000	0.9800	-13.274%	4	2,159	-98.980%
2026-01-15	1.1000	1.1400	1.1000	1.1300	+4.630%	7	2,157	-99.115%
2026-01-13	1.1000	1.1000	1.0800	1.0800	-2.703%	13	2,158	-99.074%
2026-01-12	1.0000	1.1500	1.0000	1.1100	-4.310%	5	2,145	-99.099%
2026-01-09	1.1000	1.1600	1.1000	1.1600	-4.918%	26	2,145	-99.138%
2026-01-08	1.2200	1.2200	1.2200	1.2200	-3.937%	1	2,140	-99.180%
2026-01-07	1.2900	1.3000	1.2300	1.2700	-2.308%	11	2,139	-99.213%
2026-01-06	1.3000	1.3000	1.3000	1.3000	+3.175%	1	2,134	-99.231%
2026-01-05	1.2900	1.3600	1.2600	1.2600	+14.545%	10	2,134	-99.206%
2026-01-02	1.1100	1.1500	1.1000	1.1000	-12.000%	7	2,142	-99.091%
2025-12-31	1.1100	1.2900	1.1100	1.2500	-8.759%	13	2,156	-99.200%
2025-12-30	1.4000	1.4000	1.3500	1.3700	-6.164%	49	2,156	-99.270%
2025-12-29	1.5100	1.5100	1.4000	1.4600	-7.006%	104	2,158	-99.315%
2025-12-26	1.5600	1.5700	1.5600	1.5700	+12.143%	100	2,225	-99.363%
2025-12-23	1.5500	1.5500	1.2600	1.4000	-13.043%	152	2,125	-99.286%
2025-12-22	1.7200	1.7400	1.6100	1.6100	-1.829%	111	2,141	-99.379%
2025-12-19	1.7000	1.7000	1.6400	1.6400	-1.205%	11	2,099	-99.390%
2025-12-18	1.5200	1.7300	1.5200	1.6600	-20.952%	33	2,099	-99.398%
2025-12-16	2.1000	2.1000	2.1000	2.1000	+6.599%	3	2,076	-99.524%
2025-12-15	1.9700	1.9700	1.9700	1.9700	-8.796%	25	2,073	-99.492%
2025-12-12	2.1600	2.1600	2.1600	2.1600	+3.846%	7	2,073	-99.537%
2025-12-11	2.1900	2.1900	2.0800	2.0800	-0.952%	120	2,080	-99.519%
2025-12-10	2.0000	2.1000	1.6700	2.1000	-6.250%	3	2,076	-99.524%
2025-12-08	2.2400	2.2400	2.2400	2.2400	+3.704%	250	2,077	-99.554%
2025-12-03	2.2000	2.2000	2.1600	2.1600	-18.182%	7	2,019	-99.537%
2025-12-02	2.5000	2.7500	2.5000	2.6400	-0.377%	24	2,013	-99.621%
2025-12-01	2.7000	2.7000	2.5600	2.6500	+6.000%	15	2,002	-99.623%
2025-11-26	2.4800	2.5000	2.4400	2.5000	+2.041%	133	1,942	-99.600%
2025-11-25	2.4600	2.5400	2.4500	2.4500	+3.376%	63	1,942	-99.592%
2025-11-24	2.4500	2.4500	2.3700	2.3700	-3.265%	56	1,930	-99.578%
2025-11-21	2.1900	2.5000	2.1500	2.4500	-3.922%	26	1,892	-99.592%
2025-11-20	2.4500	2.5500	2.1900	2.5500	-1.923%	5	1,897	-99.608%
2025-11-18	2.5500	2.7000	2.5500	2.6000	-12.162%	14	1,893	-99.615%
2025-11-17	2.9600	2.9600	2.9600	2.9600	+1.370%	2	1,884	-99.662%
2025-11-14	3.2400	3.5000	2.9200	2.9200	-20.436%	51	1,884	-99.658%
2025-11-13	4.0500	4.1100	3.6700	3.6700	-10.488%	99	1,879	-99.728%
2025-11-12	4.1500	4.1500	4.1000	4.1000	-4.651%	3	1,928	-99.756%
2025-11-11	3.9000	4.4500	3.9000	4.3000	+8.861%	14	1,928	-99.767%
2025-11-10	4.2000	4.2000	3.9000	3.9500	0.000%	12	1,925	-99.747%
2025-11-07	4.0000	4.0000	3.9500	3.9500	-20.202%	9	1,923	-99.747%
2025-11-05	4.9500	4.9500	4.9500	4.9500	+15.116%	1	1,916	-99.798%
2025-11-04	4.3600	4.3900	4.2500	4.3000	-14.000%	29	1,916	-99.767%
2025-10-31	4.6000	5.0000	4.5000	5.0000	+9.170%	91	1,898	-99.800%
2025-10-30	5.2000	5.3000	4.5800	4.5800	-11.923%	45	1,865	-99.782%
2025-10-29	5.9500	5.9500	5.1000	5.2000	-3.882%	70	1,832	-99.808%
2025-10-28	7.0000	8.4000	5.4100	5.4100	-3.220%	149	1,787	-99.815%
2025-10-27	5.4500	5.9000	5.4500	5.5900	+3.519%	50	1,810	-99.821%
2025-10-24	5.6100	5.6100	5.4000	5.4000	+1.887%	4	1,810	-99.815%
2025-10-23	4.9500	5.3000	4.9500	5.3000	+4.536%	23	1,808	-99.811%
2025-10-22	5.0700	5.0700	5.0700	5.0700	-2.312%	4	1,827	-99.803%
2025-10-21	5.1900	5.1900	5.1900	5.1900	+0.777%	1	1,831	-99.807%
2025-10-20	5.1500	5.1500	5.1500	5.1500	+10.753%	1	1,831	-99.806%
2025-10-17	4.5500	4.6500	4.4500	4.6500	+0.868%	222	1,830	-99.785%
2025-10-16	4.4000	4.7000	4.3500	4.6100	+0.217%	42	1,787	-99.783%
2025-10-15	5.3400	5.4000	4.6000	4.6000	-13.208%	21	1,815	-99.783%
2025-10-14	4.4000	5.3000	4.4000	5.3000	-0.749%	170	1,807	-99.811%
2025-10-13	6.0000	6.7500	5.1000	5.3400	-7.130%	139	1,933	-99.813%
2025-10-10	8.1500	8.2500	5.7500	5.7500	-26.282%	266	1,904	-99.826%
2025-10-09	7.7500	8.2500	7.4800	7.8000	0.000%	119	1,766	-99.872%
2025-10-08	7.2500	7.9500	6.6000	7.8000	+11.429%	141	1,693	-99.872%
2025-10-07	6.6500	7.7500	6.5900	7.0000	+27.273%	264	1,567	-99.857%
2025-10-06	4.8500	5.5500	4.7500	5.5000	+20.879%	29	1,567	-99.818%
2025-10-03	4.2000	4.6500	4.2000	4.5500	+1.111%	32	1,557	-99.780%
2025-10-02	4.2000	4.5000	4.1000	4.5000	+16.883%	117	1,561	-99.778%
2025-10-01	4.1000	4.1000	3.8500	3.8500	-2.284%	136	1,546	-99.740%
2025-09-30	4.6400	4.8000	3.9000	3.9400	-17.917%	126	1,544	-99.746%
2025-09-29	3.8500	5.2800	3.8500	4.8000	+31.507%	89	1,500	-99.792%
2025-09-26	3.5600	3.6500	3.5000	3.6500	+4.286%	35	1,497	-99.726%
2025-09-25	3.5500	3.5500	3.5000	3.5000	-7.895%	22	1,467	-99.714%
2025-09-24	4.0200	4.0300	3.7900	3.8000	+3.261%	1,300	1,447	-99.737%
2025-09-23	3.9000	3.9000	3.6600	3.6800	-0.541%	23	912	-99.728%
2025-09-22	3.7500	3.7600	3.7000	3.7000	-5.128%	769	905	-99.730%
2025-09-19	3.8500	3.9000	3.8100	3.9000	-1.015%	24	367	-99.744%
2025-09-18	3.9500	4.1400	3.9000	3.9400	-2.716%	58	354	-99.746%
2025-09-17	3.6000	4.0500	3.4500	4.0500	+23.100%	87	318	-99.753%
2025-09-16	3.2000	3.2900	3.1500	3.2900	-4.638%	92	309	-99.696%
2025-09-15	3.4500	3.4500	3.3500	3.4500	+3.293%	41	237	-99.710%
2025-09-12	3.3000	3.3400	3.2000	3.3400	+8.795%	48	199	-99.701%
2025-09-11	3.0500	3.0800	3.0500	3.0700	+7.719%	11	200	-99.674%
2025-09-10	3.3000	3.3000	2.8500	2.8500	-16.176%	26	203	-99.649%
2025-09-09	3.4500	3.4500	3.4000	3.4000	-4.225%	55	193	-99.706%
2025-09-08	3.5000	3.5500	3.5000	3.5500	-1.934%	8	146	-99.718%
2025-09-05	3.9000	3.9000	3.6000	3.6200	-3.467%	17	147	-99.724%
2025-09-02	3.7500	3.7500	3.7500	3.7500	-10.714%	1	148	-99.733%
2025-08-29	4.1000	4.2000	4.1000	4.2000	-0.943%	31	125	-99.762%
2025-08-28	4.2400	4.2400	4.2400	4.2400	+4.691%	1	125	-99.764%
2025-08-27	4.0500	4.0500	4.0500	4.0500	-0.491%	7	125	-99.753%
2025-08-26	4.2200	4.2200	4.0700	4.0700	+1.750%	2	125	-99.754%
2025-08-25	4.0000	4.0000	4.0000	4.0000	-2.439%	5	125	-99.750%
2025-08-22	3.9500	4.1000	3.9500	4.1000	+13.889%	21	125	-99.756%
2025-08-21	3.6000	3.6000	3.6000	3.6000	-5.263%	1	125	-99.722%
2025-08-20	3.7200	3.8000	3.7200	3.8000	-4.040%	2	125	-99.737%
2025-08-19	4.0500	4.0500	3.9500	3.9600	-11.409%	42	124	-99.747%
2025-08-13	4.0500	4.4700	4.0500	4.4700	+17.942%	12	94	-99.776%
2025-08-12	3.7900	3.7900	3.7900	3.7900	+9.222%	4	94	-99.736%
2025-08-11	3.6100	3.6100	3.4500	3.4700	-2.528%	34	90	-99.712%
2025-08-08	3.6200	3.6200	3.5600	3.5600	-5.067%	2	83	-99.719%
2025-08-07	4.1500	4.1500	3.7000	3.7500	-10.714%	5	81	-99.733%
2025-08-06	4.2000	4.2000	4.2000	4.2000	+13.208%	1	80	-99.762%
2025-08-05	3.7500	3.7500	3.7000	3.7100	-7.250%	14	79	-99.730%
2025-08-04	3.8000	4.0000	3.7500	4.0000	+8.108%	28	72	-99.750%
2025-08-01	3.7000	3.7000	3.7000	3.7000	-12.941%	1	54	-99.730%
2025-07-31	4.2500	4.2500	4.2500	4.2500	-7.609%	2	53	-99.765%
2025-07-30	4.9000	4.9000	4.6000	4.6000	-11.538%	3	51	-99.783%
2025-07-29	5.4400	5.5100	5.0000	5.2000	-39.181%	23	49	-99.808%
2025-07-28	8.1500	8.5500	8.1500	8.5500	+3.012%	6	30	-99.883%
2025-07-25	8.3000	8.3000	8.3000	8.3000	+0.606%	10	24	-99.880%
2025-07-24	8.5500	8.5500	8.2500	8.2500	+6.727%	3	24	-99.879%
2025-07-23	7.7300	7.7300	7.7300	7.7300	+9.181%	5	23	-99.871%
2025-07-22	7.0800	7.0800	7.0800	7.0800	+0.999%	1	18	-99.859%
2025-07-21	7.0100	7.0100	7.0100	7.0100	+9.531%	1	18	-99.857%
2025-07-17	6.4000	6.4000	6.4000	6.4000	+2.400%	3	18	-99.844%
2025-06-27	6.2500	6.2500	6.2500	6.2500	+0.806%	1	15	-99.840%
2025-06-17	6.2000	6.3400	6.2000	6.2000	0.000%	16	15	-99.839%