Dark

PYPL20261016C50
PYPL Oct 16 2026 50.00 Call (PYPL261016C00050000)
option OPRA

EOD

Aug 26, 2026

12.25-3.467%(-0.44)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	11.8500	12.2500	11.8500	12.2500	-3.467%	14	1,061	0.000%
2026-08-25	12.4200	12.6900	12.4200	12.6900	+4.187%	6	1,067	-3.467%
2026-08-24	12.5000	12.6000	12.1500	12.1800	-0.164%	24	1,072	+0.575%
2026-08-21	12.4000	12.9000	12.1500	12.2000	-6.513%	30	1,083	+0.410%
2026-08-20	11.8000	13.0500	11.4000	13.0500	+13.478%	68	1,071	-6.130%
2026-08-19	12.0000	12.1500	11.5000	11.5000	-1.541%	7	1,074	+6.522%
2026-08-18	11.0600	12.1000	11.0600	11.6800	+0.951%	6	1,067	+4.880%
2026-08-17	12.0600	12.0600	11.1700	11.5700	-6.844%	16	1,073	+5.877%
2026-08-14	11.0500	12.4200	10.4000	12.4200	+12.500%	35	1,063	-1.369%
2026-08-13	10.0500	11.0400	10.0500	11.0400	+12.883%	3	1,076	+10.960%
2026-08-11	9.7800	9.7800	9.7800	9.7800	+4.264%	2	1,076	+25.256%
2026-08-10	8.7000	9.8000	8.7000	9.3800	-7.037%	7	1,078	+30.597%
2026-08-07	10.5700	10.5700	9.8000	10.0900	-8.688%	13	1,080	+21.407%
2026-08-06	10.3000	11.0500	10.3000	11.0500	+21.830%	11	1,077	+10.860%
2026-08-05	9.0700	9.0700	9.0700	9.0700	-3.511%	3	1,076	+35.061%
2026-08-04	8.9900	9.4000	8.9000	9.4000	+6.818%	19	1,073	+30.319%
2026-08-03	8.8000	8.8000	8.8000	8.8000	+3.529%	3	1,063	+39.205%
2026-07-31	8.7600	8.7600	8.1000	8.5000	-6.077%	59	1,063	+44.118%
2026-07-30	8.8600	9.0500	8.1000	9.0500	-6.218%	20	1,108	+35.359%
2026-07-29	9.6500	10.3500	9.5000	9.6500	+1.047%	26	1,111	+26.943%
2026-07-28	8.7500	9.9500	8.7500	9.5500	+16.891%	56	1,118	+28.272%
2026-07-27	7.9000	8.3300	7.9000	8.1700	-2.969%	26	1,109	+49.939%
2026-07-24	8.0000	8.5000	8.0000	8.4200	+12.267%	26	1,112	+45.487%
2026-07-23	7.4500	7.7700	7.4500	7.5000	-0.662%	7	1,123	+63.333%
2026-07-22	7.9400	8.0200	7.4500	7.5500	-2.706%	55	1,118	+62.252%
2026-07-21	7.5000	7.9000	7.5000	7.7600	-8.706%	16	1,119	+57.861%
2026-07-20	8.2300	8.6000	6.8000	8.5000	+3.912%	16	1,118	+44.118%
2026-07-17	7.8000	8.6000	7.6500	8.1800	-5.977%	18	1,114	+49.756%
2026-07-16	7.8500	9.0900	6.4000	8.7000	+24.821%	47	1,103	+40.805%
2026-07-15	6.5200	7.7500	4.0000	6.9700	+142.857%	462	1,102	+75.753%
2026-07-14	2.9000	2.9000	2.8500	2.8700	-9.177%	16	1,179	+326.829%
2026-07-13	2.6700	3.6000	2.4900	3.1600	+31.120%	217	1,165	+287.658%
2026-07-10	2.4500	2.5000	2.3300	2.4100	+15.311%	238	1,172	+408.299%
2026-07-09	1.8100	2.0900	1.8100	2.0900	+11.170%	17	1,069	+486.124%
2026-07-08	2.1500	2.1500	1.7000	1.8800	-20.339%	68	1,062	+551.596%
2026-07-07	2.4000	2.4000	2.2600	2.3600	+12.381%	51	1,035	+419.068%
2026-07-06	2.0900	2.1200	1.8500	2.1000	-5.405%	126	1,040	+483.333%
2026-07-02	2.1300	2.2400	2.1300	2.2200	+15.625%	14	1,040	+451.802%
2026-07-01	1.8800	2.1500	1.8800	1.9200	+20.000%	42	1,040	+538.021%
2026-06-30	1.6500	1.7000	1.3400	1.6000	-17.949%	95	1,040	+665.625%
2026-06-29	2.0000	2.0200	1.8000	1.9500	+1.036%	78	1,021	+528.205%
2026-06-26	1.4100	1.9300	1.4100	1.9300	+37.857%	68	993	+534.715%
2026-06-25	1.4500	1.5600	1.3700	1.4000	-4.110%	25	965	+775.000%
2026-06-24	1.3500	1.6000	1.3400	1.4600	+23.729%	47	972	+739.041%
2026-06-23	1.3600	1.3600	1.1800	1.1800	-17.483%	46	935	+938.136%
2026-06-22	1.6600	1.7500	1.3500	1.4300	-6.536%	48	950	+756.643%
2026-06-18	1.5800	1.5800	1.5300	1.5300	+5.517%	2	923	+700.654%
2026-06-17	2.0900	2.0900	1.4500	1.4500	-22.043%	39	923	+744.828%
2026-06-16	1.8700	1.9000	1.7100	1.8600	+25.676%	77	923	+558.602%
2026-06-15	1.5000	1.6900	1.4800	1.4800	+12.121%	89	875	+727.703%
2026-06-12	1.2800	1.3200	1.2100	1.3200	+4.762%	24	875	+828.030%
2026-06-11	1.2200	1.2600	1.1400	1.2600	-0.787%	24	875	+872.222%
2026-06-10	1.4100	1.4100	1.2700	1.2700	-7.971%	15	851	+864.567%
2026-06-09	1.4800	1.6300	1.3800	1.3800	-2.817%	94	852	+787.681%
2026-06-08	1.3900	1.4200	1.3900	1.4200	-5.333%	3	851	+762.676%
2026-06-05	1.7200	1.7200	1.5000	1.5000	-23.077%	501	850	+716.667%
2026-06-04	1.9900	2.2000	1.9500	1.9500	+8.333%	69	931	+528.205%
2026-06-03	2.2500	2.2500	1.7400	1.8000	-26.531%	93	935	+580.556%
2026-06-02	2.5900	2.5900	2.4500	2.4500	-18.333%	29	910	+400.000%
2026-06-01	2.4700	3.0000	2.4700	3.0000	+25.523%	15	910	+308.333%
2026-05-29	2.3000	2.4500	2.3000	2.3900	+2.137%	43	906	+412.552%
2026-05-28	2.0000	2.3500	2.0000	2.3400	+11.429%	109	904	+423.504%
2026-05-27	2.1500	2.1500	2.0700	2.1000	-6.667%	157	877	+483.333%
2026-05-26	2.2700	2.3200	2.1800	2.2500	+1.351%	214	875	+444.444%
2026-05-22	2.2300	2.3500	2.1800	2.2200	-7.884%	182	898	+451.802%
2026-05-21	2.3800	2.4400	2.2500	2.4100	0.000%	93	852	+408.299%
2026-05-20	2.1000	2.4200	2.0500	2.4100	+13.146%	186	852	+408.299%
2026-05-19	2.6000	2.6000	2.1300	2.1300	-14.800%	18	837	+475.117%
2026-05-18	2.6500	2.7500	2.5000	2.5000	-7.063%	37	837	+390.000%
2026-05-15	2.6900	2.7100	2.6500	2.6900	-6.920%	25	837	+355.390%
2026-05-14	2.6600	2.8900	2.6600	2.8900	-0.345%	4	848	+323.875%
2026-05-13	2.5000	2.9000	2.5000	2.9000	-3.333%	24	847	+322.414%
2026-05-12	2.5100	3.0000	2.5100	3.0000	+9.091%	83	847	+308.333%
2026-05-11	2.8500	2.8500	2.7300	2.7500	-6.780%	3	847	+345.455%
2026-05-08	3.0300	3.3000	2.9000	2.9500	-15.714%	9	827	+315.254%
2026-05-07	3.5000	3.5000	3.4500	3.5000	+7.692%	25	825	+250.000%
2026-05-06	3.5500	3.6800	3.2000	3.2500	-8.964%	9	818	+276.923%
2026-05-05	3.0400	4.3700	3.0400	3.5700	-43.333%	63	817	+243.137%
2026-05-04	6.3000	6.4000	6.0000	6.3000	-0.316%	689	804	+94.444%
2026-05-01	6.3100	6.3800	6.3100	6.3200	+3.607%	138	365	+93.829%
2026-04-30	6.1000	6.1000	6.1000	6.1000	-8.546%	15	365	+100.820%
2026-04-29	5.9000	6.6700	5.9000	6.6700	+12.101%	4	350	+83.658%
2026-04-28	6.2500	6.2500	5.8000	5.9500	-2.299%	60	348	+105.882%
2026-04-27	5.7500	6.0900	5.7500	6.0900	-9.778%	8	291	+101.149%
2026-04-24	6.7500	6.7500	6.7500	6.7500	+13.445%	5	291	+81.481%
2026-04-23	6.4500	6.4500	5.9500	5.9500	-14.388%	89	286	+105.882%
2026-04-21	7.3400	7.3400	6.9500	6.9500	+6.107%	2	196	+76.259%
2026-04-20	6.5500	6.5500	6.5500	6.5500	-2.239%	1	196	+87.023%
2026-04-17	6.4000	7.0000	6.4000	6.7000	+13.559%	169	195	+82.836%
2026-04-16	5.7000	5.9400	5.7000	5.9000	+0.855%	26	58	+107.627%
2026-04-15	5.3200	5.9300	5.3200	5.8500	+14.706%	7	51	+109.402%
2026-04-14	5.5500	5.5500	5.1000	5.1000	+1.392%	8	46	+140.196%
2026-04-13	5.0300	5.0300	5.0300	5.0300	+28.974%	3	40	+143.539%
2026-04-09	3.9500	3.9500	3.9000	3.9000	-2.256%	3	37	+214.103%
2026-04-07	4.0000	4.0000	3.9900	3.9900	-2.683%	2	35	+207.018%
2026-04-02	4.1000	4.1000	4.1000	4.1000	+2.500%	4	33	+198.780%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-12.854%	2	33	+206.250%
2026-03-18	4.5900	4.5900	4.5900	4.5900	+2.227%	2	33	+166.885%
2026-03-16	4.4900	4.4900	4.4900	4.4900	-7.039%	15	31	+172.829%
2026-03-11	4.5500	4.8300	4.5500	4.8300	+0.207%	6	31	+153.623%
2026-03-09	4.8400	4.8400	4.7000	4.8200	-11.560%	3	33	+154.149%
2026-03-05	5.4200	5.4500	5.4200	5.4500	+4.406%	2	31	+124.771%
2026-03-04	5.2200	5.2200	5.2200	5.2200	+21.678%	1	31	+134.674%
2026-02-26	5.3100	5.3100	4.2500	4.2900	-17.816%	5	30	+185.548%
2026-02-25	4.7400	5.2200	4.7400	5.2200	-5.946%	22	4	+134.674%
2026-02-24	4.1000	5.5500	4.0800	5.5500	+33.413%	4	4	+120.721%
2026-02-23	4.1600	4.1600	4.1600	4.1600	+32.907%	1	2	+194.471%
2026-02-20	3.1300	3.1300	3.1300	3.1300	0.000%	1	1	+291.374%