Dark

PYPL20261016C55
PYPL Oct 16 2026 55.00 Call (PYPL261016C00055000)
option OPRA

EOD

Aug 26, 2026

7.72-4.574%(-0.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	7.7000	7.7800	7.7000	7.7200	-4.574%	4	3,648	0.000%
2026-08-25	7.9300	8.0900	7.9000	8.0900	+6.447%	10	3,646	-4.574%
2026-08-24	7.8000	8.0500	7.6000	7.6000	-1.299%	28	3,649	+1.579%
2026-08-21	8.2000	8.2000	7.6900	7.7000	-9.942%	20	3,625	+0.260%
2026-08-20	8.0000	8.5500	7.6000	8.5500	+16.327%	19	3,626	-9.708%
2026-08-19	7.5500	7.5500	7.3000	7.3500	+1.379%	106	3,625	+5.034%
2026-08-18	7.0000	7.3800	7.0000	7.2500	+9.023%	54	3,552	+6.483%
2026-08-17	7.3700	7.3700	6.5400	6.6500	-13.636%	247	3,591	+16.090%
2026-08-14	6.7500	8.2500	6.1900	7.7000	+11.272%	202	3,439	+0.260%
2026-08-13	6.2000	6.9200	6.0300	6.9200	+21.404%	31	3,390	+11.561%
2026-08-12	5.4000	5.7500	4.7300	5.7000	+1.786%	46	3,389	+35.439%
2026-08-11	5.6700	5.7500	5.4500	5.6000	+2.564%	294	3,372	+37.857%
2026-08-10	5.4500	5.5000	5.3700	5.4600	-2.500%	24	3,195	+41.392%
2026-08-07	6.5000	6.5000	5.6000	5.6000	-3.114%	53	3,186	+37.857%
2026-08-06	5.5000	5.8000	5.5000	5.7800	+6.642%	59	3,143	+33.564%
2026-08-05	6.2000	6.2000	5.3700	5.4200	-0.550%	34	3,098	+42.435%
2026-08-04	5.0000	5.4500	5.0000	5.4500	+6.863%	31	3,112	+41.651%
2026-08-03	5.3000	5.3000	5.0500	5.1000	+5.590%	55	3,107	+51.373%
2026-07-31	5.2000	5.2000	4.4500	4.8300	-3.400%	283	3,108	+59.834%
2026-07-30	5.0000	5.0400	4.5000	5.0000	-14.089%	158	2,951	+54.400%
2026-07-29	5.7000	6.2700	5.7000	5.8200	+1.217%	32	2,821	+32.646%
2026-07-28	5.0200	6.1500	4.8000	5.7500	+21.053%	63	2,822	+34.261%
2026-07-27	4.7000	5.4500	4.6100	4.7500	-7.767%	30	2,822	+62.526%
2026-07-24	4.9000	5.1500	4.9000	5.1500	+5.102%	61	2,822	+49.903%
2026-07-23	4.1300	4.9000	4.0500	4.9000	+12.644%	125	2,824	+57.551%
2026-07-22	4.6000	4.7400	4.3500	4.3500	-11.224%	33	2,910	+77.471%
2026-07-21	4.5800	4.9000	4.3000	4.9000	-2.778%	78	2,911	+57.551%
2026-07-20	4.5000	5.2000	4.0000	5.0400	+6.105%	201	2,860	+53.175%
2026-07-17	4.8000	5.1600	4.2500	4.7500	-3.061%	204	2,834	+62.526%
2026-07-16	4.4000	5.5000	4.0500	4.9000	+13.953%	496	2,742	+57.551%
2026-07-15	4.1800	4.8300	2.4000	4.3000	+177.419%	1,297	2,391	+79.535%
2026-07-14	1.5500	1.5500	1.3800	1.5500	-4.321%	8	2,238	+398.065%
2026-07-13	1.3900	2.0000	1.3000	1.6200	+37.288%	129	2,232	+376.543%
2026-07-10	1.0500	1.1800	1.0500	1.1800	+13.462%	7	2,224	+554.237%
2026-07-09	0.9100	1.0400	0.9100	1.0400	+18.182%	58	2,226	+642.308%
2026-07-08	0.9000	0.9100	0.8800	0.8800	-26.667%	39	2,227	+777.273%
2026-07-07	1.1400	1.2300	1.1200	1.2000	+16.505%	30	2,259	+543.333%
2026-07-06	0.9900	1.0500	0.9900	1.0300	-10.435%	82	2,274	+649.515%
2026-07-02	1.0200	1.1500	1.0200	1.1500	+16.162%	30	2,257	+571.304%
2026-07-01	1.0400	1.0800	0.9900	0.9900	+25.316%	135	2,257	+679.798%
2026-06-30	0.9100	0.9100	0.7500	0.7900	-13.187%	69	2,251	+877.215%
2026-06-29	0.9600	1.0000	0.9100	0.9100	-1.087%	24	2,262	+748.352%
2026-06-26	0.7700	0.9400	0.7700	0.9200	+41.538%	62	2,285	+739.130%
2026-06-25	0.5800	0.7200	0.5800	0.6500	+8.333%	17	2,281	+1,087.692%
2026-06-24	0.5800	0.7800	0.5800	0.6000	0.000%	6	2,266	+1,186.667%
2026-06-23	0.6700	0.6700	0.6000	0.6000	-17.808%	22	2,266	+1,186.667%
2026-06-22	0.8100	0.8500	0.7000	0.7300	-1.351%	19	2,246	+957.534%
2026-06-18	0.8000	0.8000	0.7300	0.7400	+8.824%	16	2,273	+943.243%
2026-06-17	0.9500	1.0300	0.6800	0.6800	-28.421%	86	2,273	+1,035.294%
2026-06-16	0.8300	0.9600	0.8000	0.9500	+18.750%	171	2,273	+712.632%
2026-06-15	0.9100	0.9100	0.7900	0.8000	+23.077%	297	1,906	+865.000%
2026-06-12	0.6700	0.6700	0.6500	0.6500	-1.515%	29	1,906	+1,087.692%
2026-06-11	0.6500	0.6600	0.6500	0.6600	-9.589%	3	1,906	+1,069.697%
2026-06-10	0.7500	0.7800	0.6500	0.7300	-2.667%	73	1,904	+957.534%
2026-06-09	0.8000	0.9200	0.7400	0.7500	-3.846%	57	1,856	+929.333%
2026-06-08	0.7700	0.8300	0.7500	0.7800	-2.500%	113	1,887	+889.744%
2026-06-05	0.9700	1.0000	0.8000	0.8000	-28.571%	254	1,782	+865.000%
2026-06-04	1.1900	1.2500	1.1200	1.1200	+12.000%	69	1,726	+589.286%
2026-06-03	1.1100	1.1500	0.9600	1.0000	-29.078%	116	1,662	+672.000%
2026-06-02	1.4700	1.4700	1.3500	1.4100	-9.032%	179	1,663	+447.518%
2026-06-01	1.2500	1.7100	1.2500	1.5500	+17.424%	29	1,563	+398.065%
2026-05-29	1.3200	1.4500	1.2800	1.3200	0.000%	399	1,554	+484.848%
2026-05-28	1.1500	1.3200	1.1500	1.3200	+16.814%	403	1,291	+484.848%
2026-05-27	1.2500	1.3000	1.1100	1.1300	-8.130%	7	1,312	+583.186%
2026-05-26	1.0700	1.2300	1.0700	1.2300	+6.034%	13	1,309	+527.642%
2026-05-22	1.2500	1.2500	1.1600	1.1600	-18.310%	252	1,308	+565.517%
2026-05-21	1.3100	1.4200	1.2500	1.4200	+5.185%	75	1,508	+443.662%
2026-05-20	1.1700	1.3500	1.1300	1.3500	+9.756%	96	1,508	+471.852%
2026-05-19	1.3000	1.4400	1.2300	1.2300	-8.889%	525	1,054	+527.642%
2026-05-18	1.4100	1.4900	1.3300	1.3500	-6.897%	52	1,054	+471.852%
2026-05-15	1.5000	1.5000	1.4500	1.4500	-7.643%	17	1,054	+432.414%
2026-05-14	1.6500	1.6800	1.5500	1.5700	-1.875%	48	996	+391.720%
2026-05-13	1.5600	1.7500	1.4300	1.6000	-3.614%	44	924	+382.500%
2026-05-12	1.5000	1.6900	1.4500	1.6600	+5.063%	353	924	+365.060%
2026-05-11	1.6000	1.6500	1.5800	1.5800	-5.389%	32	924	+388.608%
2026-05-08	1.7000	1.8500	1.6500	1.6700	-12.105%	141	580	+362.275%
2026-05-07	1.9500	2.0100	1.9000	1.9000	-3.061%	16	507	+306.316%
2026-05-06	2.1500	2.3700	1.8000	1.9600	-3.448%	57	491	+293.878%
2026-05-05	2.3500	2.3500	1.8400	2.0300	-50.728%	372	444	+280.296%
2026-05-04	4.0900	4.2000	3.9900	4.1200	-2.600%	35	279	+87.379%
2026-05-01	4.1500	4.3500	4.1500	4.2300	+7.634%	9	275	+82.506%
2026-04-30	3.8700	4.0700	3.8700	3.9300	-0.758%	6	275	+96.438%
2026-04-29	4.0000	4.0000	3.9600	3.9600	-5.938%	3	277	+94.949%
2026-04-24	4.1700	4.2100	4.1700	4.2100	-8.478%	3	277	+83.373%
2026-04-22	4.5600	4.6500	4.5000	4.6000	+5.505%	106	274	+67.826%
2026-04-21	5.0000	5.0000	4.3500	4.3600	-4.595%	19	185	+77.064%
2026-04-20	5.1900	5.1900	4.3900	4.5700	+2.237%	5	182	+68.928%
2026-04-17	4.5000	4.8500	4.4200	4.4700	+14.615%	83	181	+72.707%
2026-04-16	3.4500	3.9100	3.4500	3.9000	-4.878%	16	152	+97.949%
2026-04-15	3.6400	4.1000	3.5500	4.1000	+22.024%	4	152	+88.293%
2026-04-14	3.3500	3.4100	3.3500	3.3600	+1.205%	12	151	+129.762%
2026-04-13	3.3200	3.3200	3.3200	3.3200	+51.598%	1	149	+132.530%
2026-04-10	2.2500	2.2600	2.1900	2.1900	-15.769%	7	150	+252.511%
2026-04-08	2.5400	2.6000	2.4400	2.6000	+8.333%	17	145	+196.923%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-13.043%	1	139	+221.667%
2026-04-06	2.8000	2.8000	2.7600	2.7600	+18.966%	6	140	+179.710%
2026-04-02	2.3200	2.3200	2.3200	2.3200	-7.200%	1	134	+232.759%
2026-04-01	2.5000	2.5000	2.5000	2.5000	-10.714%	10	134	+208.800%
2026-03-31	2.6000	2.8000	2.6000	2.8000	+7.692%	10	144	+175.714%
2026-03-30	2.5000	2.6000	2.5000	2.6000	+15.044%	3	145	+196.923%
2026-03-27	2.5000	2.5000	2.2600	2.2600	-3.004%	22	142	+241.593%
2026-03-26	2.6800	2.8900	2.3300	2.3300	-5.668%	23	124	+231.330%
2026-03-25	2.4700	2.4700	2.4700	2.4700	-9.854%	1	136	+212.551%
2026-03-23	2.4900	2.7500	2.4900	2.7400	+6.615%	85	136	+181.752%
2026-03-19	2.4000	2.5700	2.4000	2.5700	-19.688%	17	66	+200.389%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+18.519%	1	53	+141.250%
2026-03-12	2.7000	2.7000	2.7000	2.7000	-12.903%	20	53	+185.926%
2026-03-11	3.1000	3.1000	3.1000	3.1000	0.000%	20	73	+149.032%
2026-03-09	3.1000	3.1000	3.1000	3.1000	-12.676%	9	53	+149.032%
2026-03-06	3.5500	3.5500	3.5500	3.5500	+10.938%	1	54	+117.465%
2026-03-04	3.2000	3.2000	3.2000	3.2000	+5.611%	3	53	+141.250%
2026-03-02	2.9500	3.0300	2.9500	3.0300	-4.717%	19	50	+154.785%
2026-02-27	3.1800	3.1800	3.1800	3.1800	-7.018%	1	52	+142.767%
2026-02-26	3.4200	3.4200	3.4200	3.4200	-11.399%	4	51	+125.731%
2026-02-25	4.0000	4.2700	3.1500	3.8600	+7.222%	51	32	+100.000%
2026-02-24	2.6700	3.6000	2.6700	3.6000	+37.405%	5	32	+114.444%
2026-02-23	1.9000	3.3700	1.9000	2.6200	+16.444%	33	31	+194.656%
2026-02-20	2.2500	2.2500	2.2500	2.2500	0.000%	3	3	+243.111%