Dark

PYPL20261016C45
PYPL Oct 16 2026 45.00 Call (PYPL261016C00045000)
option OPRA

EOD

Aug 26, 2026

17.00-2.579%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	17.0000	17.0000	17.0000	17.0000	-2.579%	1	1,163	0.000%
2026-08-25	17.4500	17.4500	17.4500	17.4500	+1.159%	2	1,164	-2.579%
2026-08-21	17.2500	17.2500	17.2500	17.2500	-3.361%	25	1,163	-1.449%
2026-08-20	16.3500	17.8500	16.3500	17.8500	+8.182%	9	1,163	-4.762%
2026-08-19	16.7800	16.7800	16.3800	16.5000	-1.493%	12	1,164	+3.030%
2026-08-18	15.9800	16.7500	15.9800	16.7500	+6.013%	12	1,167	+1.493%
2026-08-17	15.9500	15.9500	15.3800	15.8000	+3.268%	16	1,179	+7.595%
2026-08-14	15.2700	15.5900	15.2000	15.3000	-1.923%	10	1,165	+11.111%
2026-08-13	14.5500	15.6000	14.5500	15.6000	+5.405%	21	1,170	+8.974%
2026-08-11	14.2500	14.8000	14.2500	14.8000	+5.714%	2	1,176	+14.865%
2026-08-10	13.7000	14.0000	13.7000	14.0000	-2.439%	5	1,177	+21.429%
2026-08-07	14.9500	14.9500	14.3500	14.3500	-0.209%	11	1,176	+18.467%
2026-08-06	14.2500	14.3800	14.2500	14.3800	+0.349%	2	1,165	+18.220%
2026-08-05	14.9000	14.9000	14.3300	14.3300	+8.561%	28	1,166	+18.632%
2026-08-04	13.7000	13.7000	13.2000	13.2000	-0.377%	2	1,141	+28.788%
2026-08-03	13.3100	13.3100	13.2500	13.2500	-1.193%	2	1,141	+28.302%
2026-07-30	13.3800	13.4100	13.3800	13.4100	-6.158%	11	1,142	+26.771%
2026-07-29	14.2300	15.0500	14.2000	14.2900	+1.853%	287	1,150	+18.964%
2026-07-28	13.5000	14.0900	13.5000	14.0300	+16.239%	17	898	+21.169%
2026-07-27	12.0500	12.1800	12.0500	12.0700	-1.710%	3	890	+40.845%
2026-07-24	11.7500	12.2800	11.6000	12.2800	+5.862%	4	890	+38.436%
2026-07-22	11.6000	11.6000	11.5600	11.6000	-1.277%	4	891	+46.552%
2026-07-21	11.7500	11.7500	11.7500	11.7500	-6.000%	2	890	+44.681%
2026-07-20	11.9600	12.5000	11.9600	12.5000	+3.734%	7	892	+36.000%
2026-07-17	10.9500	12.2500	10.9500	12.0500	-6.589%	40	887	+41.079%
2026-07-16	12.0000	13.5000	11.7000	12.9000	+12.467%	37	887	+31.783%
2026-07-15	10.5000	11.7400	8.7500	11.4700	+131.717%	264	885	+48.213%
2026-07-14	5.0300	5.2500	4.9500	4.9500	-17.362%	9	822	+243.434%
2026-07-13	5.3500	5.9900	4.7000	5.9900	+31.072%	15	817	+183.806%
2026-07-10	4.7000	4.7000	4.5000	4.5700	+12.840%	152	819	+271.991%
2026-07-09	3.4500	4.0500	3.4500	4.0500	+13.128%	29	691	+319.753%
2026-07-08	3.8000	3.8000	3.3500	3.5800	-18.636%	20	679	+374.860%
2026-07-07	4.4500	4.6000	4.3100	4.4000	+10.831%	37	681	+286.364%
2026-07-06	3.7500	4.0000	3.5800	3.9700	-5.924%	32	685	+328.212%
2026-07-02	4.1100	4.2200	4.0500	4.2200	+17.222%	21	678	+302.844%
2026-07-01	3.6500	4.0000	3.5900	3.6000	+29.032%	535	678	+372.222%
2026-06-30	3.3500	3.3500	2.7800	2.7900	-25.600%	133	591	+509.319%
2026-06-29	4.1000	4.1000	3.7500	3.7500	+2.740%	107	583	+353.333%
2026-06-26	3.6000	3.6500	3.5800	3.6500	+27.178%	29	672	+365.753%
2026-06-25	3.0500	3.0500	2.8700	2.8700	-1.375%	116	648	+492.334%
2026-06-24	2.7000	3.0000	2.6400	2.9100	+13.230%	66	535	+484.192%
2026-06-23	2.7000	2.7000	2.5500	2.5700	-9.507%	28	520	+561.479%
2026-06-22	3.1300	3.3000	2.7800	2.8400	-3.072%	39	525	+498.592%
2026-06-18	2.8000	3.0500	2.8000	2.9300	-0.340%	45	477	+480.205%
2026-06-17	3.5500	4.0400	2.9400	2.9400	-16.000%	39	477	+478.231%
2026-06-16	3.1900	3.6300	3.1900	3.5000	+17.845%	165	477	+385.714%
2026-06-15	2.9300	3.2500	2.9300	2.9700	+20.243%	44	414	+472.391%
2026-06-11	2.6000	2.6000	2.2800	2.4700	-3.891%	36	414	+588.259%
2026-06-10	2.6700	2.6700	2.5700	2.5700	-6.545%	32	438	+561.479%
2026-06-09	3.0500	3.0500	2.6500	2.7500	+4.962%	15	410	+518.182%
2026-06-08	2.9000	2.9000	2.6200	2.6200	-7.092%	17	406	+548.855%
2026-06-05	3.0500	3.0500	2.8000	2.8200	-24.800%	118	402	+502.837%
2026-06-04	3.7500	3.7500	3.7500	3.7500	+13.636%	1	441	+353.333%
2026-06-03	3.9000	3.9000	3.2600	3.3000	-22.717%	78	442	+415.152%
2026-06-02	4.3700	4.3700	4.2000	4.2700	-9.534%	5	381	+298.126%
2026-06-01	4.1000	5.3000	4.1000	4.7200	+11.059%	50	379	+260.169%
2026-05-29	4.1800	4.5000	4.1800	4.2500	+3.659%	93	351	+300.000%
2026-05-28	3.8500	4.1500	3.8200	4.1000	+6.494%	17	347	+314.634%
2026-05-27	4.1000	4.1000	3.8000	3.8500	-7.229%	20	334	+341.558%
2026-05-26	4.0500	4.1500	4.0000	4.1500	+3.750%	10	347	+309.639%
2026-05-22	4.2500	4.2500	3.9500	4.0000	-5.882%	9	337	+325.000%
2026-05-21	4.1300	4.2500	4.1300	4.2500	+2.410%	4	329	+300.000%
2026-05-20	3.7000	4.1500	3.6500	4.1500	+1.220%	19	329	+309.639%
2026-05-19	3.9500	4.6000	3.9500	4.1000	-5.747%	32	315	+314.634%
2026-05-18	4.7000	4.7000	4.3000	4.3500	-6.452%	127	315	+290.805%
2026-05-15	4.5000	4.6500	4.5000	4.6500	-3.125%	46	315	+265.591%
2026-05-14	5.0000	5.0000	4.6200	4.8000	-4.000%	7	209	+254.167%
2026-05-13	4.6000	5.0000	4.6000	5.0000	+1.215%	31	176	+240.000%
2026-05-12	4.5500	4.9400	4.5500	4.9400	+2.917%	28	176	+244.130%
2026-05-11	4.8000	4.8000	4.8000	4.8000	-4.000%	1	176	+254.167%
2026-05-08	5.2000	5.2000	5.0000	5.0000	-13.043%	17	149	+240.000%
2026-05-07	5.7500	6.0000	5.6800	5.7500	+2.679%	74	134	+195.652%
2026-05-06	6.3400	6.3400	5.4200	5.6000	+6.262%	19	75	+203.571%
2026-05-05	5.2500	7.0000	4.3300	5.2700	-51.429%	35	65	+222.581%
2026-05-04	10.8500	10.8500	10.8500	10.8500	+28.402%	2	50	+56.682%
2026-04-28	8.4500	8.4500	8.4500	8.4500	-1.858%	1	49	+101.183%
2026-04-27	8.6100	8.6100	8.6100	8.6100	-10.592%	1	49	+97.445%
2026-04-22	9.6300	9.6300	9.6300	9.6300	+0.313%	1	48	+76.532%
2026-04-21	10.0000	10.0000	9.6000	9.6000	+10.345%	2	49	+77.083%
2026-04-16	8.7200	8.7200	8.7000	8.7000	+21.678%	2	49	+95.402%
2026-04-13	7.1500	7.1500	7.1500	7.1500	+13.492%	20	49	+137.762%
2026-04-08	6.3000	6.3000	6.3000	6.3000	-3.226%	1	64	+169.841%
2026-04-06	6.5100	6.5100	6.5100	6.5100	+15.221%	5	63	+161.137%
2026-04-02	5.6500	5.6500	5.6500	5.6500	-8.130%	20	51	+200.885%
2026-03-30	6.1500	6.1500	6.1500	6.1500	+4.237%	6	51	+176.423%
2026-03-27	5.9000	5.9000	5.9000	5.9000	-7.087%	1	46	+188.136%
2026-03-26	6.3500	6.3500	6.3500	6.3500	+5.132%	1	45	+167.717%
2026-03-24	6.0400	6.0400	6.0400	6.0400	+1.513%	1	44	+181.457%
2026-03-20	5.9500	5.9500	5.9500	5.9500	-4.800%	1	44	+185.714%
2026-03-18	6.5000	6.5000	6.2100	6.2500	-4.580%	8	43	+172.000%
2026-03-16	6.5500	6.5500	6.5500	6.5500	-4.380%	25	38	+159.542%
2026-03-10	6.8500	6.8500	6.8500	6.8500	-16.463%	1	16	+148.175%
2026-03-05	8.2000	8.2000	8.2000	8.2000	+3.275%	10	16	+107.317%
2026-03-04	7.3000	7.9400	7.3000	7.9400	+26.635%	5	14	+114.106%
2026-03-03	6.2700	6.2700	6.2700	6.2700	-3.834%	1	14	+171.132%
2026-03-02	6.5200	6.5200	6.5200	6.5200	-5.644%	3	15	+160.736%
2026-02-27	6.8000	6.9100	6.8000	6.9100	-7.867%	8	15	+146.020%
2026-02-26	7.8000	7.8000	7.5000	7.5000	-1.316%	6	17	+126.667%
2026-02-25	8.6800	8.6800	7.6000	7.6000	-6.404%	13	7	+123.684%
2026-02-24	5.5200	8.1200	5.5200	8.1200	+35.333%	3	7	+109.360%
2026-02-23	6.0000	6.0900	6.0000	6.0000	+20.240%	3	6	+183.333%
2026-02-20	4.9900	4.9900	4.9900	4.9900	0.000%	4	4	+240.681%