Dark

PYPL20260918C95
PYPL Sep 18 2026 95.00 Call (PYPL260918C00095000)
option OPRA

EOD

Aug 20, 2026

0.0100-80.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	-80.000%	1	1,844	0.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,844	-80.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	+150.000%	3	1,844	-80.000%
2026-07-20	0.0200	0.0200	0.0200	0.0200	0.000%	10	1,847	-50.000%
2026-07-07	0.0200	0.0200	0.0200	0.0200	0.000%	2	1,847	-50.000%
2026-07-02	0.0200	0.0200	0.0200	0.0200	0.000%	4	1,851	-50.000%
2026-07-01	0.0200	0.0200	0.0200	0.0200	-66.667%	5	1,851	-50.000%
2026-06-15	0.0600	0.0600	0.0600	0.0600	+100.000%	20	1,876	-83.333%
2026-06-08	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,876	-66.667%
2026-06-05	0.0200	0.0200	0.0200	0.0200	-50.000%	1	1,877	-50.000%
2026-05-29	0.0400	0.0400	0.0400	0.0400	+33.333%	1	1,876	-75.000%
2026-05-18	0.0300	0.0300	0.0300	0.0300	-88.000%	3	1,877	-66.667%
2026-05-14	0.2500	0.2500	0.2500	0.2500	+2,400.000%	1	1,877	-96.000%
2026-05-11	0.0100	0.0100	0.0100	0.0100	-85.714%	3	1,877	0.000%
2026-05-05	0.0800	0.0800	0.0700	0.0700	+16.667%	100	1,877	-85.714%
2026-04-22	0.0600	0.0600	0.0600	0.0600	-25.000%	4	1,877	-83.333%
2026-04-15	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,877	-87.500%
2026-03-25	0.1100	0.1100	0.1100	0.1100	-31.250%	4	1,876	-90.909%
2026-03-18	0.1600	0.1600	0.1600	0.1600	+23.077%	1	1,880	-93.750%
2026-03-16	0.1300	0.1300	0.1300	0.1300	-77.193%	1	1,879	-92.308%
2026-03-12	0.5700	0.5700	0.5700	0.5700	+119.231%	1	1,879	-98.246%
2026-03-05	0.1500	0.2600	0.1500	0.2600	+36.842%	2	1,878	-96.154%
2026-03-02	0.1900	0.1900	0.1900	0.1900	+11.765%	1	1,879	-94.737%
2026-02-25	0.1800	0.1800	0.1700	0.1700	+6.250%	67	1,946	-94.118%
2026-02-24	0.1600	0.1600	0.1600	0.1600	+6.667%	55	1,946	-93.750%
2026-02-18	0.1500	0.1500	0.1500	0.1500	-28.571%	5	2,001	-93.333%
2026-02-17	0.2100	0.2100	0.2100	0.2100	-4.545%	1	2,001	-95.238%
2026-02-06	0.2200	0.2200	0.2200	0.2200	+46.667%	3	2,001	-95.455%
2026-02-04	0.1500	0.1500	0.1500	0.1500	-40.000%	89	2,001	-93.333%
2026-02-03	0.2700	0.2700	0.1900	0.2500	-60.938%	56	2,072	-96.000%
2026-02-02	0.6600	0.6600	0.6400	0.6400	-4.478%	5	2,073	-98.438%
2026-01-29	0.6700	0.6700	0.6700	0.6700	-6.944%	1	2,073	-98.507%
2026-01-27	0.7200	0.7200	0.7200	0.7200	-8.861%	1	2,074	-98.611%
2026-01-26	0.7900	0.8500	0.7700	0.7900	-3.659%	64	2,073	-98.734%
2026-01-23	0.8200	0.8200	0.8200	0.8200	-18.000%	25	2,073	-98.780%
2026-01-22	0.8500	1.0000	0.8500	1.0000	+38.889%	12	2,053	-99.000%
2026-01-21	0.7200	0.7200	0.7200	0.7200	-11.111%	1	2,055	-98.611%
2026-01-20	0.8100	0.8100	0.8100	0.8100	-13.830%	1	2,054	-98.765%
2026-01-15	1.0000	1.0000	0.9400	0.9400	+49.206%	25	2,055	-98.936%
2026-01-14	0.6300	0.6300	0.6300	0.6300	-25.000%	1	2,054	-98.413%
2026-01-13	0.8400	0.8400	0.8400	0.8400	-7.692%	1,300	2,054	-98.810%
2026-01-12	0.9100	0.9100	0.9100	0.9100	+2.247%	1	1,404	-98.901%
2026-01-09	0.8900	0.8900	0.8900	0.8900	-3.261%	20	1,404	-98.876%
2026-01-08	0.9200	0.9200	0.9200	0.9200	-10.680%	7	1,404	-98.913%
2026-01-07	1.0300	1.0300	1.0300	1.0300	+1.980%	1	1,410	-99.029%
2026-01-06	1.0100	1.0100	1.0100	1.0100	-3.810%	1	1,410	-99.010%
2026-01-05	1.0400	1.0500	1.0400	1.0500	+10.526%	4	1,410	-99.048%
2026-01-02	0.9500	0.9500	0.9500	0.9500	+3.261%	1	1,407	-98.947%
2025-12-31	0.9400	0.9500	0.9100	0.9200	-21.368%	49	1,416	-98.913%
2025-12-29	1.1900	1.1900	1.1700	1.1700	-2.500%	3	1,416	-99.145%
2025-12-26	1.2000	1.2000	1.2000	1.2000	-1.639%	3	1,416	-99.167%
2025-12-23	1.2000	1.2200	1.2000	1.2200	-2.400%	103	1,413	-99.180%
2025-12-22	1.2500	1.2500	1.2500	1.2500	-6.716%	2	1,329	-99.200%
2025-12-19	1.3400	1.3400	1.3400	1.3400	-7.586%	2	1,329	-99.254%
2025-12-18	1.5500	1.5500	1.3500	1.4500	-15.205%	25	1,330	-99.310%
2025-12-17	1.6000	1.7100	1.6000	1.7100	+4.908%	11	1,322	-99.415%
2025-12-16	1.6300	1.6300	1.6300	1.6300	+5.161%	8	1,322	-99.387%
2025-12-15	1.5500	1.5500	1.5500	1.5500	-6.627%	4	1,322	-99.355%
2025-12-10	1.6600	1.6600	1.6600	1.6600	0.000%	2	1,322	-99.398%
2025-12-09	1.6400	1.6600	1.6400	1.6600	-5.682%	2	1,321	-99.398%
2025-12-04	1.6900	1.7600	1.5700	1.7600	-2.222%	46	1,321	-99.432%
2025-12-03	1.7500	1.8000	1.7500	1.8000	-12.195%	3	1,345	-99.444%
2025-12-01	2.0500	2.0500	2.0500	2.0500	-2.844%	4	1,345	-99.512%
2025-11-28	2.1000	2.1200	2.1000	2.1100	+8.205%	4	1,345	-99.526%
2025-11-26	2.2300	2.2300	1.9500	1.9500	0.000%	11	1,339	-99.487%
2025-11-25	2.0100	2.0100	1.9500	1.9500	+1.036%	24	1,339	-99.487%
2025-11-21	1.9600	2.1000	1.9300	1.9300	+6.630%	7	1,324	-99.482%
2025-11-20	1.8100	1.8100	1.8100	1.8100	-3.723%	2	1,323	-99.448%
2025-11-19	2.0300	2.0300	1.8800	1.8800	-10.048%	3	1,323	-99.468%
2025-11-18	2.0300	2.0900	2.0300	2.0900	-10.684%	5	1,322	-99.522%
2025-11-17	2.3400	2.3400	2.3400	2.3400	-2.500%	1	1,322	-99.573%
2025-11-14	2.8200	2.8200	2.4000	2.4000	-22.581%	63	1,322	-99.583%
2025-11-13	3.3000	3.3000	3.1000	3.1000	-5.199%	6	1,281	-99.677%
2025-11-12	3.2500	3.2700	3.2500	3.2700	-4.942%	3	1,276	-99.694%
2025-11-11	3.4300	3.4400	3.4300	3.4400	+1.176%	4	1,278	-99.709%
2025-11-07	3.1700	3.4500	3.1000	3.4000	-5.556%	18	1,277	-99.706%
2025-11-06	3.6500	3.6500	3.4500	3.6000	-6.977%	28	1,275	-99.722%
2025-11-05	3.6500	3.8700	3.6500	3.8700	-4.444%	11	1,254	-99.742%
2025-11-04	3.6000	4.0500	3.6000	4.0500	-0.978%	31	1,251	-99.753%
2025-11-03	4.3200	4.3200	4.0500	4.0900	+9.067%	4	1,222	-99.756%
2025-10-31	3.8000	3.8000	3.7500	3.7500	-2.597%	47	1,222	-99.733%
2025-10-30	4.0500	4.0500	3.8500	3.8500	-14.444%	33	1,183	-99.740%
2025-10-29	4.7500	4.7500	4.3500	4.5000	-8.163%	139	1,177	-99.778%
2025-10-28	6.0000	6.9500	4.9000	4.9000	+5.376%	88	1,145	-99.796%
2025-10-27	4.5000	4.9000	4.5000	4.6500	+8.140%	35	1,155	-99.785%
2025-10-24	4.4500	4.4500	4.3000	4.3000	+4.878%	11	1,155	-99.767%
2025-10-23	4.3500	4.3500	4.1000	4.1000	-7.865%	6	1,155	-99.756%
2025-10-21	4.4500	4.4500	4.4500	4.4500	+6.971%	4	1,155	-99.775%
2025-10-20	4.1000	4.1600	4.1000	4.1600	+8.052%	5	1,159	-99.760%
2025-10-17	4.1500	4.1500	3.6000	3.8500	+3.495%	49	1,155	-99.740%
2025-10-16	4.1500	4.2500	3.7200	3.7200	-5.584%	7	1,142	-99.731%
2025-10-15	4.4500	4.4500	3.9400	3.9400	-8.372%	5	1,136	-99.746%
2025-10-14	4.0000	4.3000	4.0000	4.3000	0.000%	13	1,136	-99.767%
2025-10-13	4.7500	4.7500	4.2000	4.3000	-16.505%	39	1,126	-99.767%
2025-10-10	7.0000	7.0000	5.1500	5.1500	-19.531%	91	1,112	-99.806%
2025-10-09	6.5500	6.7400	6.2500	6.4000	-1.538%	34	1,059	-99.844%
2025-10-08	6.0000	6.5000	6.0000	6.5000	+12.263%	13	1,056	-99.846%
2025-10-07	5.3000	6.3000	5.3000	5.7900	+28.667%	498	849	-99.827%
2025-10-06	3.9100	4.5000	3.9100	4.5000	+20.000%	26	849	-99.778%
2025-10-03	3.7000	3.7500	3.7000	3.7500	+15.385%	7	831	-99.733%
2025-10-01	3.2500	3.2500	3.2500	3.2500	+4.167%	66	826	-99.692%
2025-09-30	3.4500	3.4500	3.1200	3.1200	-20.611%	176	760	-99.679%
2025-09-29	3.1500	3.9300	3.1500	3.9300	+41.877%	19	628	-99.746%
2025-09-26	2.7900	2.7900	2.7400	2.7700	-2.465%	153	625	-99.639%
2025-09-25	2.8600	2.8900	2.8400	2.8400	-6.885%	118	475	-99.648%
2025-09-24	3.0500	3.0500	3.0500	3.0500	+5.172%	3	379	-99.672%
2025-09-23	3.1000	3.1000	2.9000	2.9000	-0.344%	17	379	-99.655%
2025-09-22	2.9100	2.9300	2.8600	2.9100	-5.519%	58	377	-99.656%
2025-09-18	3.2000	3.3000	3.0000	3.0800	+0.984%	36	340	-99.675%
2025-09-17	2.7800	3.0500	2.7800	3.0500	+16.858%	42	319	-99.672%
2025-09-16	2.4600	2.6100	2.4100	2.6100	+2.756%	54	311	-99.617%
2025-09-15	2.6400	2.6400	2.5400	2.5400	+12.389%	46	272	-99.606%
2025-09-10	2.6800	2.6800	2.2600	2.2600	-13.077%	23	258	-99.558%
2025-09-09	2.6700	2.6700	2.6000	2.6000	-23.304%	122	239	-99.615%
2025-08-29	3.3900	3.3900	3.3900	3.3900	+8.654%	1	144	-99.705%
2025-08-25	3.1200	3.1200	3.1200	3.1200	+13.455%	1	144	-99.679%
2025-08-21	2.6500	2.7500	2.6500	2.7500	-16.667%	8	145	-99.636%
2025-08-15	3.3000	3.3000	3.3000	3.3000	+4.762%	4	145	-99.697%
2025-08-14	3.1500	3.1500	3.1500	3.1500	-9.483%	1	145	-99.683%
2025-08-13	3.4800	3.4800	3.4800	3.4800	+30.827%	1	145	-99.713%
2025-08-11	2.6700	2.6700	2.6600	2.6600	-5.338%	33	144	-99.624%
2025-08-08	2.8100	2.8100	2.8100	2.8100	-2.431%	1	111	-99.644%
2025-08-07	2.8700	2.8800	2.8700	2.8800	-9.148%	5	111	-99.653%
2025-08-06	3.1700	3.1700	3.1700	3.1700	+6.734%	1	109	-99.685%
2025-08-05	2.9700	2.9700	2.9700	2.9700	-2.623%	15	109	-99.663%
2025-08-04	2.9500	3.0500	2.9000	3.0500	+7.018%	26	94	-99.672%
2025-08-01	2.8600	2.8600	2.8400	2.8500	-30.488%	34	73	-99.649%
2025-07-29	4.3800	4.3800	4.0500	4.1000	-37.595%	7	56	-99.756%
2025-07-24	6.5100	6.5700	6.5100	6.5700	+11.925%	2	49	-99.848%
2025-07-22	5.5500	5.8700	5.5500	5.8700	+22.292%	23	49	-99.830%
2025-07-16	4.8000	4.8000	4.8000	4.8000	-4.950%	4	27	-99.792%
2025-07-15	5.1800	5.1800	5.0500	5.0500	+1.000%	8	24	-99.802%
2025-07-14	5.0000	5.0000	5.0000	5.0000	-7.407%	1	16	-99.800%
2025-06-30	5.5000	5.5000	5.4000	5.4000	+6.931%	2	15	-99.815%
2025-06-27	5.0500	5.0500	5.0500	5.0500	+9.071%	1	13	-99.802%
2025-06-23	4.6300	4.6300	4.6300	4.6300	-7.400%	1	13	-99.784%
2025-06-17	5.1000	5.1000	5.0000	5.0000	-5.660%	8	13	-99.800%
2025-06-13	5.3000	5.3000	5.3000	5.3000	-6.195%	8	11	-99.811%
2025-06-06	5.7000	5.7000	5.5500	5.6500	+5.805%	10	7	-99.823%
2025-05-29	5.3400	5.3400	5.3400	5.3400	+1.714%	4	7	-99.813%
2025-05-27	5.2500	5.2500	5.2400	5.2500	0.000%	4	4	-99.810%