Dark

PYPL20261120C40
PYPL Nov 20 2026 40.00 Call (PYPL261120C00040000)
option OPRA

EOD

Aug 24, 2026

22.07+0.776%(+0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	22.0700	22.0700	22.0700	22.0700	+0.776%	2	304	0.000%
2026-08-19	21.9000	21.9000	21.9000	21.9000	+3.644%	1	304	+0.776%
2026-08-17	21.5500	21.5500	21.1300	21.1300	+2.176%	3	303	+4.449%
2026-08-14	20.6800	20.6800	20.6800	20.6800	+0.878%	2	302	+6.721%
2026-08-13	20.5000	20.5000	20.5000	20.5000	+4.859%	1	302	+7.659%
2026-08-11	19.5500	19.5500	19.5500	19.5500	+4.211%	10	302	+12.890%
2026-08-03	18.7600	18.7600	18.7600	18.7600	-6.200%	1	302	+17.644%
2026-07-29	20.0000	20.0000	20.0000	20.0000	+4.167%	2	303	+10.350%
2026-07-28	19.2000	19.2000	19.2000	19.2000	+13.542%	1	303	+14.948%
2026-07-27	16.9100	16.9100	16.9100	16.9100	-1.111%	8	303	+30.514%
2026-07-24	17.1000	17.1000	17.1000	17.1000	-3.390%	1	303	+29.064%
2026-07-20	17.7000	17.7000	17.7000	17.7000	-0.840%	1	304	+24.689%
2026-07-17	17.5900	17.8500	17.5900	17.8500	-1.923%	12	304	+23.641%
2026-07-16	16.4500	18.2000	16.4500	18.2000	+11.656%	15	304	+21.264%
2026-07-15	14.2500	16.3000	14.2500	16.3000	+79.121%	29	304	+35.399%
2026-07-13	9.2500	9.5600	9.1000	9.1000	+8.205%	15	319	+142.527%
2026-07-10	8.7700	8.7700	8.4100	8.4100	+11.391%	20	332	+162.426%
2026-07-08	7.2100	7.5500	7.2100	7.5500	-8.485%	2	342	+192.318%
2026-07-07	8.2500	8.2500	8.2500	8.2500	+1.726%	6	342	+167.515%
2026-07-02	7.5500	8.1100	7.4800	8.1100	+5.052%	125	449	+172.133%
2026-07-01	7.7200	7.7200	7.7200	7.7200	+7.222%	3	449	+185.881%
2026-06-29	7.4400	7.4400	7.2000	7.2000	+2.128%	3	449	+206.528%
2026-06-26	7.0500	7.0500	7.0500	7.0500	+15.574%	2	450	+213.050%
2026-06-25	6.2300	6.4400	6.1000	6.1000	-0.813%	67	448	+261.803%
2026-06-24	6.0000	6.1500	6.0000	6.1500	+9.821%	20	503	+258.862%
2026-06-23	5.6500	5.6500	5.6000	5.6000	-8.347%	20	503	+294.107%
2026-06-18	6.1100	6.1100	6.1100	6.1100	-13.087%	5	493	+261.211%
2026-06-17	7.0300	7.0300	7.0300	7.0300	-0.284%	1	493	+213.940%
2026-06-16	7.0000	7.0500	7.0000	7.0500	+6.980%	2	493	+213.050%
2026-06-15	6.4000	6.7000	6.3800	6.5900	+22.037%	30	492	+234.901%
2026-06-11	5.0800	5.4000	5.0800	5.4000	-1.996%	51	492	+308.704%
2026-06-10	5.4700	5.5100	5.4500	5.5100	-2.822%	15	452	+300.544%
2026-06-09	5.5500	5.6700	5.5500	5.6700	+1.795%	31	437	+289.242%
2026-06-08	5.5200	5.6500	5.4900	5.5700	-5.593%	31	420	+296.230%
2026-06-05	6.0000	6.0600	5.5900	5.9000	-15.714%	135	400	+274.068%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+10.236%	1	289	+215.286%
2026-06-03	6.7600	6.7600	6.3500	6.3500	-16.447%	16	289	+247.559%
2026-05-28	6.9500	7.6000	6.9500	7.6000	+1.333%	4	289	+190.395%
2026-05-26	7.5300	7.5300	7.5000	7.5000	+7.143%	16	289	+194.267%
2026-05-20	7.0000	7.0000	7.0000	7.0000	-12.500%	26	289	+215.286%
2026-05-15	8.0500	8.0500	8.0000	8.0000	-5.882%	16	289	+175.875%
2026-05-13	8.6000	8.6000	8.5000	8.5000	-7.809%	10	289	+159.647%
2026-05-05	9.0000	9.2200	8.9700	9.2200	-27.402%	36	289	+139.371%
2026-04-29	12.7000	12.7000	12.7000	12.7000	+1.600%	5	269	+73.780%
2026-04-23	12.5000	12.5000	12.5000	12.5000	-9.420%	1	269	+76.560%
2026-04-22	13.8000	13.8000	13.8000	13.8000	+0.730%	1	269	+59.928%
2026-04-20	13.7000	13.7000	13.7000	13.7000	+11.928%	5	269	+61.095%
2026-04-16	12.2400	12.2400	12.2400	12.2400	+10.769%	1	269	+80.310%
2026-04-13	11.0500	11.0500	11.0500	11.0500	+16.193%	2	269	+99.729%
2026-04-10	9.5100	9.5100	9.5100	9.5100	-6.765%	2	269	+132.072%
2026-04-08	10.2000	10.2000	10.2000	10.2000	+7.368%	1	269	+116.373%
2026-04-07	9.5000	9.5000	9.5000	9.5000	+1.064%	1	268	+132.316%
2026-04-02	9.4000	9.4000	9.4000	9.4000	+2.174%	1	268	+134.787%
2026-04-01	9.2000	9.2000	9.2000	9.2000	-3.158%	1	268	+139.891%
2026-03-30	9.5000	9.5000	9.5000	9.5000	+2.151%	1	268	+132.316%
2026-03-27	9.3000	9.3000	9.3000	9.3000	-3.125%	1	268	+137.312%
2026-03-26	10.0000	10.0000	9.6000	9.6000	+4.461%	2	268	+129.896%
2026-03-25	9.1900	9.1900	9.1900	9.1900	-3.263%	1	268	+140.152%
2026-03-24	9.5000	9.5000	9.5000	9.5000	-5.000%	1	268	+132.316%
2026-03-17	10.0000	10.0000	10.0000	10.0000	+5.263%	2	269	+120.700%
2026-03-11	9.5000	9.5000	9.5000	9.5000	-12.523%	1	269	+132.316%
2026-03-06	11.5000	11.5000	10.8600	10.8600	-3.467%	6	269	+103.223%
2026-03-04	11.2500	11.2500	11.2500	11.2500	+12.500%	5	274	+96.178%
2026-03-03	9.6000	10.0000	9.6000	10.0000	-13.043%	15	274	+120.700%
2026-02-25	11.1500	12.0000	11.1500	11.5000	+2.131%	12	274	+91.913%
2026-02-24	8.6300	11.2600	8.6300	11.2600	+26.517%	2	274	+96.004%
2026-02-23	7.2000	9.6100	7.2000	8.9000	+16.340%	17	275	+147.978%
2026-02-20	8.0000	8.0000	7.6500	7.6500	+4.082%	4	274	+188.497%
2026-02-19	7.3500	7.3500	7.3500	7.3500	-2.390%	1	274	+200.272%
2026-02-18	7.4000	7.5300	7.4000	7.5300	+1.757%	33	274	+193.094%
2026-02-17	7.4000	7.4000	7.4000	7.4000	+8.824%	16	280	+198.243%
2026-02-13	6.3000	6.8000	6.3000	6.8000	+13.333%	20	258	+224.559%
2026-02-12	6.2900	6.2900	5.8500	6.0000	-11.894%	32	258	+267.833%
2026-02-11	6.8000	6.8500	6.8000	6.8100	-10.395%	5	231	+224.082%
2026-02-10	7.7300	7.9000	7.6000	7.6000	+6.294%	4	229	+190.395%
2026-02-09	6.4500	7.1700	6.4500	7.1500	+10.853%	34	228	+208.671%
2026-02-06	6.3600	6.5000	6.3600	6.4500	-0.769%	13	212	+242.171%
2026-02-05	6.2300	6.6500	6.2100	6.5000	-6.475%	44	209	+239.538%
2026-02-04	6.4500	8.1500	6.4500	6.9500	-8.553%	24	187	+217.554%
2026-02-03	7.8000	8.3000	7.5000	7.6000	-60.355%	193	183	+190.395%
2026-01-16	19.1700	19.1700	19.1700	19.1700	0.000%	1	0	+15.128%