Dark

PYPL20261120C45
PYPL Nov 20 2026 45.00 Call (PYPL261120C00045000)
option OPRA

EOD

Aug 21, 2026

17.82-1.000%(-0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	17.8200	17.8200	17.8200	17.8200	-1.000%	3	1,278	0.000%
2026-08-20	18.0000	18.0000	18.0000	18.0000	+5.820%	1	1,281	-1.000%
2026-08-19	17.0100	17.0100	17.0100	17.0100	+1.431%	4	1,281	+4.762%
2026-08-18	16.7700	16.7700	16.7700	16.7700	+0.903%	1	1,281	+6.261%
2026-08-17	16.6200	16.6200	16.6200	16.6200	+4.201%	1	1,280	+7.220%
2026-08-14	15.5900	15.9500	15.5900	15.9500	-1.238%	6	1,279	+11.724%
2026-08-13	15.2600	16.1500	15.2600	16.1500	+10.920%	3	1,279	+10.341%
2026-08-10	14.5600	14.5600	14.5600	14.5600	-3.576%	1	1,276	+22.390%
2026-08-07	15.9000	15.9000	15.0000	15.1000	+1.003%	273	1,277	+18.013%
2026-08-06	14.5500	14.9500	14.4900	14.9500	+0.134%	26	1,045	+19.197%
2026-08-05	14.9300	14.9300	14.9300	14.9300	+4.772%	1	1,062	+19.357%
2026-08-04	13.7300	14.2500	13.7300	14.2500	+4.396%	141	1,062	+25.053%
2026-08-03	13.7200	13.7200	13.6500	13.6500	+1.866%	5	921	+30.549%
2026-07-31	13.4000	13.4000	13.4000	13.4000	-1.975%	1	920	+32.985%
2026-07-30	13.7000	13.7000	13.6700	13.6700	-11.234%	11	920	+30.358%
2026-07-29	15.4000	15.4000	15.4000	15.4000	+5.479%	4	917	+15.714%
2026-07-28	13.2500	14.6000	13.2500	14.6000	+14.152%	11	917	+22.055%
2026-07-24	12.7900	12.7900	12.7900	12.7900	+2.731%	2	917	+39.328%
2026-07-23	12.1000	12.4500	12.1000	12.4500	+2.049%	6	917	+43.133%
2026-07-21	12.2000	12.2000	12.2000	12.2000	-3.328%	2	911	+46.066%
2026-07-20	12.6200	12.6200	12.6200	12.6200	-4.394%	2	911	+41.204%
2026-07-17	13.8900	13.8900	12.5000	13.2000	+0.380%	54	909	+35.000%
2026-07-16	12.0000	14.0300	12.0000	13.1500	+10.319%	119	887	+35.513%
2026-07-15	10.0800	12.1600	9.2500	11.9200	+100.336%	122	925	+49.497%
2026-07-14	6.3100	6.3100	5.9500	5.9500	-9.985%	2	952	+199.496%
2026-07-13	5.9000	7.0000	5.9000	6.6100	+19.314%	17	951	+169.592%
2026-07-10	5.7400	5.7400	5.5000	5.5400	+13.061%	92	953	+221.661%
2026-07-09	4.9500	4.9500	4.9000	4.9000	+10.860%	9	1,024	+263.673%
2026-07-08	4.9800	4.9800	4.3800	4.4200	-16.129%	84	1,024	+303.167%
2026-07-07	5.6000	5.6000	5.1500	5.2700	+9.336%	29	992	+238.140%
2026-07-06	4.5000	4.8200	4.5000	4.8200	-5.859%	3	979	+269.710%
2026-07-02	5.0800	5.1200	5.0200	5.1200	+10.583%	16	979	+248.047%
2026-07-01	4.3800	5.0000	4.3800	4.6300	+15.750%	47	979	+284.881%
2026-06-30	4.1000	4.1000	3.6500	4.0000	-15.612%	142	990	+345.500%
2026-06-29	4.8500	4.8500	4.5000	4.7400	+4.176%	17	999	+275.949%
2026-06-26	4.5800	4.6300	4.5500	4.5500	+26.389%	8	996	+291.648%
2026-06-25	3.7500	3.9300	3.6000	3.6000	-4.000%	99	988	+395.000%
2026-06-24	3.7000	4.0500	3.7000	3.7500	+15.385%	181	914	+375.200%
2026-06-23	3.5400	3.5400	3.2500	3.2500	-8.451%	35	887	+448.308%
2026-06-22	4.1000	4.1000	3.5500	3.5500	-7.792%	4	856	+401.972%
2026-06-18	3.8500	3.8500	3.8500	3.8500	-23.000%	1	855	+362.857%
2026-06-17	4.2400	5.0000	4.2400	5.0000	+12.108%	2	855	+256.400%
2026-06-16	4.2500	4.4600	4.2500	4.4600	+14.359%	21	855	+299.552%
2026-06-15	3.8000	4.1000	3.8000	3.9000	+12.392%	88	822	+356.923%
2026-06-12	3.3300	3.4700	3.3300	3.4700	+12.298%	4	822	+413.545%
2026-06-11	3.2500	3.2500	3.0500	3.0900	-6.079%	137	822	+476.699%
2026-06-10	3.2900	3.2900	3.2900	3.2900	-3.235%	1	791	+441.641%
2026-06-09	3.5000	3.7500	3.4000	3.4000	0.000%	14	791	+424.118%
2026-06-08	3.4200	3.5000	3.3700	3.4000	-9.333%	17	783	+424.118%
2026-06-05	3.8000	3.8000	3.5700	3.7500	-12.791%	66	785	+375.200%
2026-06-04	4.6000	4.7000	4.3000	4.3000	+7.500%	33	752	+314.419%
2026-06-03	4.6500	4.6800	3.9700	4.0000	-21.105%	66	752	+345.500%
2026-06-02	5.2500	5.3000	5.0700	5.0700	-14.790%	11	704	+251.479%
2026-06-01	4.9100	5.9500	4.9100	5.9500	+16.667%	39	698	+199.496%
2026-05-29	5.0500	5.1800	5.0000	5.1000	+9.677%	30	700	+249.412%
2026-05-28	4.6500	4.6500	4.6500	4.6500	0.000%	15	700	+283.226%
2026-05-27	4.6300	4.6500	4.5100	4.6500	-4.124%	13	685	+283.226%
2026-05-26	4.8500	4.8700	4.8000	4.8500	+1.042%	19	674	+267.423%
2026-05-22	5.1000	5.1000	4.7500	4.8000	-4.950%	43	660	+271.250%
2026-05-21	4.9500	5.0500	4.9500	5.0500	+14.773%	22	624	+252.871%
2026-05-20	4.4000	4.4000	4.4000	4.4000	-9.836%	1	624	+305.000%
2026-05-19	4.7800	4.8800	4.7800	4.8800	-2.400%	11	634	+265.164%
2026-05-18	5.0000	5.0000	5.0000	5.0000	-2.153%	9	634	+256.400%
2026-05-15	5.5000	5.5000	5.1100	5.1100	-11.130%	23	634	+248.728%
2026-05-14	5.7500	5.7500	5.7500	5.7500	+4.545%	13	613	+209.913%
2026-05-13	5.5000	5.5000	5.5000	5.5000	-3.169%	3	629	+224.000%
2026-05-11	5.6800	5.6800	5.6800	5.6800	-14.329%	2	629	+213.732%
2026-05-07	6.7000	6.7000	6.6300	6.6300	+2.000%	3	629	+168.778%
2026-05-06	6.8000	6.8000	6.5000	6.5000	+12.069%	4	630	+174.154%
2026-05-05	5.8900	6.4500	5.8000	5.8000	-39.457%	540	633	+207.241%
2026-05-04	9.5800	9.5800	9.5800	9.5800	+0.948%	5	183	+86.013%
2026-04-27	9.4900	9.4900	9.4900	9.4900	+0.423%	6	183	+87.777%
2026-04-23	9.4500	9.4500	9.4500	9.4500	-8.252%	2	177	+88.571%
2026-04-22	10.3000	10.3000	10.3000	10.3000	-4.630%	1	177	+73.010%
2026-04-21	10.8000	10.8000	10.8000	10.8000	+2.857%	1	178	+65.000%
2026-04-17	10.2300	10.5000	10.2300	10.5000	+12.782%	2	178	+69.714%
2026-04-16	9.1000	9.3100	9.1000	9.3100	-4.317%	3	179	+91.407%
2026-04-15	9.3500	9.7300	8.8500	9.7300	+9.819%	31	180	+83.145%
2026-04-14	8.8600	8.8600	8.8600	8.8600	+12.152%	1	207	+101.129%
2026-04-13	7.9000	7.9000	7.9000	7.9000	+20.611%	1	207	+125.570%
2026-04-10	6.5500	6.5500	6.5500	6.5500	-6.026%	4	208	+172.061%
2026-04-08	6.6500	7.2500	6.6500	6.9700	+1.308%	28	208	+155.667%
2026-04-07	6.8000	6.8800	6.8000	6.8800	-10.765%	2	182	+159.012%
2026-04-06	7.1500	7.7100	7.1100	7.7100	+13.717%	65	182	+131.128%
2026-04-02	6.7800	6.7800	6.7800	6.7800	+1.194%	1	141	+162.832%
2026-04-01	6.7000	6.7000	6.7000	6.7000	-3.597%	1	141	+165.970%
2026-03-30	6.9500	6.9500	6.9500	6.9500	+8.594%	3	140	+156.403%
2026-03-27	6.3000	6.4000	6.0000	6.4000	-8.571%	5	140	+178.438%
2026-03-25	7.0000	7.0000	7.0000	7.0000	+8.192%	8	139	+154.571%
2026-03-24	6.4700	6.4700	6.4700	6.4700	-3.433%	1	139	+175.425%
2026-03-23	6.4500	6.7000	6.4500	6.7000	+9.836%	2	140	+165.970%
2026-03-20	6.1000	6.1000	6.1000	6.1000	-16.094%	1	138	+192.131%
2026-03-16	7.2700	7.2700	7.2700	7.2700	+5.362%	1	138	+145.117%
2026-03-12	6.9500	6.9500	6.9000	6.9000	-16.867%	9	138	+158.261%
2026-03-04	8.5000	8.5000	8.2500	8.3000	+19.424%	5	138	+114.699%
2026-03-02	7.2500	7.2500	6.9500	6.9500	-8.673%	2	137	+156.403%
2026-02-27	7.6100	7.6100	7.6100	7.6100	-15.444%	2	137	+134.166%
2026-02-25	8.5000	9.0500	7.1000	9.0000	+10.429%	9	134	+98.000%
2026-02-24	8.4000	8.4000	8.1500	8.1500	+18.116%	2	134	+118.650%
2026-02-23	7.1500	7.2500	6.7000	6.9000	+20.000%	25	135	+158.261%
2026-02-20	5.8500	5.8500	5.7500	5.7500	+9.524%	60	133	+209.913%
2026-02-19	5.2500	5.2500	5.2500	5.2500	+2.941%	2	120	+239.429%
2026-02-17	5.0000	5.4100	5.0000	5.1000	+8.280%	9	120	+249.412%
2026-02-13	4.5000	4.7100	4.5000	4.7100	+12.143%	14	107	+278.344%
2026-02-12	4.2100	4.2100	4.0000	4.2000	-20.605%	8	107	+324.286%
2026-02-10	5.5000	5.5000	5.2900	5.2900	+15.000%	3	104	+236.862%
2026-02-06	4.5000	4.6000	4.5000	4.6000	+5.023%	23	102	+287.391%
2026-02-05	4.3000	4.4700	4.3000	4.3800	-8.750%	14	100	+306.849%
2026-02-04	4.7500	5.2500	4.5300	4.8000	-5.882%	30	90	+271.250%
2026-02-03	5.8000	6.0000	5.1000	5.1000	-60.769%	75	68	+249.412%
2026-01-29	13.0000	13.0000	13.0000	13.0000	-8.515%	6	21	+37.077%
2026-01-28	14.2100	14.2100	14.2100	14.2100	0.000%	15	15	+25.405%