Dark

PYPL20261120C50
PYPL Nov 20 2026 50.00 Call (PYPL261120C00050000)
option OPRA

EOD

Aug 26, 2026

12.75-2.672%(-0.35)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	12.7500	12.8000	12.7500	12.7500	-2.672%	12	2,756	0.000%
2026-08-25	13.2500	13.2500	13.1000	13.1000	+0.769%	8	2,745	-2.672%
2026-08-24	13.5000	13.5000	13.0000	13.0000	+1.562%	19	2,737	-1.923%
2026-08-21	13.0500	13.0500	12.8000	12.8000	-3.759%	2	2,720	-0.391%
2026-08-20	13.0000	13.3000	13.0000	13.3000	+5.976%	4	2,720	-4.135%
2026-08-19	12.4300	12.5500	12.4300	12.5500	-0.791%	2	2,720	+1.594%
2026-08-18	11.1200	12.6500	11.1200	12.6500	+8.770%	3	2,718	+0.791%
2026-08-17	13.5200	13.5200	11.6300	11.6300	+2.739%	5	2,718	+9.630%
2026-08-14	11.7500	11.7500	11.3000	11.3200	-6.058%	14	2,719	+12.633%
2026-08-13	10.9600	12.0500	10.9600	12.0500	+13.146%	14	2,713	+5.809%
2026-08-12	10.1000	10.6500	10.0300	10.6500	-1.389%	8	2,713	+19.718%
2026-08-11	11.0000	11.0000	10.8000	10.8000	+2.176%	2	2,708	+18.056%
2026-08-07	11.1500	11.3600	10.5500	10.5700	-7.281%	14	2,708	+20.624%
2026-08-06	10.2300	11.4000	10.2300	11.4000	+12.315%	75	2,710	+11.842%
2026-08-04	9.4600	10.3000	9.4600	10.1500	+5.072%	33	2,642	+25.616%
2026-08-03	9.6600	9.6600	9.6600	9.6600	+5.229%	1	2,645	+31.988%
2026-07-31	8.9400	9.5000	8.9400	9.1800	-5.067%	11	2,645	+38.889%
2026-07-30	9.0600	9.9000	9.0600	9.6700	-13.738%	4	2,634	+31.851%
2026-07-29	10.5500	11.2600	10.5500	11.2100	+7.892%	23	2,634	+13.738%
2026-07-28	10.0000	10.5500	10.0000	10.3900	+15.061%	23	2,634	+22.714%
2026-07-27	8.7700	9.0300	8.7700	9.0300	+0.111%	2	2,628	+41.196%
2026-07-24	8.5500	9.0200	8.5400	9.0200	+2.500%	20	2,626	+41.353%
2026-07-23	7.8000	8.8000	7.8000	8.8000	+8.642%	2	2,613	+44.886%
2026-07-22	8.1000	8.1000	8.1000	8.1000	-4.142%	2	2,612	+57.407%
2026-07-21	8.2800	8.4500	8.0000	8.4500	-7.143%	21	2,610	+50.888%
2026-07-20	8.2900	9.1000	7.9000	9.1000	+1.676%	36	2,608	+40.110%
2026-07-17	8.4500	9.1700	8.0600	8.9500	-1.648%	42	2,613	+42.458%
2026-07-16	7.9500	9.5200	7.9500	9.1000	+13.043%	36	2,608	+40.110%
2026-07-15	6.8000	8.1700	5.8000	8.0500	+98.765%	284	2,591	+58.385%
2026-07-14	3.8500	4.0500	3.5500	4.0500	-1.460%	190	2,764	+214.815%
2026-07-13	3.6700	4.7000	3.4000	4.1100	+20.882%	39	2,628	+210.219%
2026-07-10	3.3600	3.5500	3.3300	3.4000	+11.475%	242	2,626	+275.000%
2026-07-09	3.0000	3.0500	3.0000	3.0500	+7.394%	249	2,551	+318.033%
2026-07-08	3.0300	3.0300	2.5300	2.8400	-12.883%	21	2,551	+348.944%
2026-07-07	3.2000	3.2600	3.1000	3.2600	+16.429%	27	2,544	+291.104%
2026-07-06	2.7700	2.8000	2.5400	2.8000	-9.677%	5	2,520	+355.357%
2026-07-02	2.9400	3.1000	2.9400	3.1000	+11.511%	13	2,516	+311.290%
2026-07-01	2.8000	3.0000	2.7800	2.7800	+17.797%	54	2,516	+358.633%
2026-06-30	2.3300	2.5000	2.2900	2.3600	-13.553%	7	2,553	+440.254%
2026-06-29	2.8000	2.8000	2.7300	2.7300	-1.799%	6	2,550	+367.033%
2026-06-26	2.0500	2.7800	2.0500	2.7800	+32.381%	43	2,552	+358.633%
2026-06-25	2.2600	2.2600	2.0700	2.1000	-3.670%	18	2,542	+507.143%
2026-06-24	1.9300	2.4000	1.9300	2.1800	+19.126%	84	2,536	+484.862%
2026-06-23	2.0400	2.0400	1.8300	1.8300	-12.857%	21	2,508	+596.721%
2026-06-22	2.4000	2.5200	2.1000	2.1000	-2.326%	60	2,505	+507.143%
2026-06-18	2.1000	2.1900	2.1000	2.1500	-2.273%	12	2,527	+493.023%
2026-06-17	2.9000	2.9100	2.2000	2.2000	-13.725%	138	2,527	+479.545%
2026-06-16	2.2300	2.7500	2.2300	2.5500	+16.972%	53	2,527	+400.000%
2026-06-15	2.4200	2.4200	2.1800	2.1800	+9.000%	568	2,423	+484.862%
2026-06-12	1.9100	2.0000	1.9100	2.0000	+8.696%	28	2,423	+537.500%
2026-06-11	1.9500	1.9500	1.7100	1.8400	-1.604%	112	2,423	+592.935%
2026-06-10	1.9700	2.0000	1.8700	1.8700	-6.500%	49	2,428	+581.818%
2026-06-09	2.2000	2.3600	1.9800	2.0000	-1.478%	19	2,414	+537.500%
2026-06-08	2.0000	2.0300	1.9800	2.0300	-5.581%	49	2,400	+528.079%
2026-06-05	2.2800	2.3100	2.0100	2.1500	-21.533%	42	2,393	+493.023%
2026-06-04	2.8100	2.8100	2.7400	2.7400	+12.295%	2	2,397	+365.328%
2026-06-03	2.8000	2.8900	2.4400	2.4400	-27.164%	44	2,398	+422.541%
2026-06-02	3.3500	3.3500	3.2000	3.3500	-4.830%	30	2,403	+280.597%
2026-06-01	3.0000	3.8300	3.0000	3.5200	+10.000%	26	2,405	+262.216%
2026-05-29	3.2300	3.2300	3.1500	3.2000	+3.560%	33	2,415	+298.438%
2026-05-28	2.8200	3.1000	2.7500	3.0900	-1.905%	67	2,444	+312.621%
2026-05-27	3.1500	3.1500	3.1500	3.1500	+5.000%	3	2,415	+304.762%
2026-05-26	2.9500	3.0000	2.9500	3.0000	+1.010%	10	2,412	+325.000%
2026-05-22	3.1900	3.1900	2.8900	2.9700	-2.623%	45	2,402	+329.293%
2026-05-21	3.1000	3.1000	3.0500	3.0500	-0.651%	60	2,409	+318.033%
2026-05-20	3.1000	3.1000	3.0700	3.0700	+0.987%	16	2,409	+315.309%
2026-05-19	3.0000	3.0400	2.9900	3.0400	-3.185%	7	2,434	+319.408%
2026-05-18	3.5000	3.5000	3.1400	3.1400	-5.706%	1,016	2,434	+306.051%
2026-05-15	3.3000	3.4000	3.2600	3.3300	-3.478%	1,759	2,434	+282.883%
2026-05-14	3.5600	3.5600	3.2000	3.4500	+1.770%	161	594	+269.565%
2026-05-13	3.3900	3.3900	3.3900	3.3900	+2.727%	1	475	+276.106%
2026-05-12	3.4400	3.4800	3.3000	3.3000	-4.348%	27	475	+286.364%
2026-05-11	3.5500	3.5500	3.4500	3.4500	-9.211%	14	475	+269.565%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-14.027%	1	455	+235.526%
2026-05-07	4.4200	4.4200	4.4200	4.4200	+8.600%	1	455	+188.462%
2026-05-06	4.4300	4.4300	4.0000	4.0700	+4.897%	17	455	+213.268%
2026-05-05	3.9000	4.2000	3.8000	3.8800	-41.916%	405	444	+228.608%
2026-05-04	6.6800	6.6800	6.6800	6.6800	-1.909%	11	226	+90.868%
2026-04-30	6.8600	7.0600	6.8100	6.8100	-8.835%	6	226	+87.225%
2026-04-29	7.4500	7.4700	7.4500	7.4700	+10.667%	2	220	+70.683%
2026-04-23	6.7000	6.7500	6.7000	6.7500	-12.338%	12	218	+88.889%
2026-04-22	7.7000	7.7000	7.7000	7.7000	+6.648%	1	216	+65.584%
2026-04-20	8.0500	8.0500	7.0000	7.2200	-2.695%	7	216	+76.593%
2026-04-17	7.0000	7.4200	7.0000	7.4200	+6.000%	10	210	+71.833%
2026-04-16	6.3500	7.0000	6.3500	7.0000	+7.362%	8	203	+82.143%
2026-04-15	6.6200	6.7700	6.5200	6.5200	+6.885%	5	202	+95.552%
2026-04-14	5.8000	6.1000	5.8000	6.1000	+1.667%	4	202	+109.016%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+8.108%	1	200	+112.500%
2026-04-09	4.5500	5.5500	4.5500	5.5500	+11.000%	2	199	+129.730%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-2.153%	1	200	+155.000%
2026-04-06	5.1100	5.1100	5.1100	5.1100	+16.136%	1	200	+149.511%
2026-04-01	4.4000	4.4000	4.4000	4.4000	-4.348%	2	200	+189.773%
2026-03-30	4.6000	4.6000	4.6000	4.6000	-15.596%	4	201	+177.174%
2026-03-26	5.4500	5.4500	5.4500	5.4500	+13.071%	6	201	+133.945%
2026-03-25	4.7300	4.8200	4.7300	4.8200	+11.316%	29	199	+164.523%
2026-03-20	4.5000	4.5500	4.3300	4.3300	-19.065%	75	178	+194.457%
2026-03-17	5.3500	5.3500	5.3500	5.3500	+4.697%	3	141	+138.318%
2026-03-16	5.0600	5.3100	5.0600	5.1100	+7.579%	7	140	+149.511%
2026-03-13	4.7500	4.7500	4.7500	4.7500	-9.004%	1	141	+168.421%
2026-03-12	5.2200	5.2200	5.2200	5.2200	-0.191%	2	142	+144.253%
2026-03-11	5.2300	5.2300	5.2300	5.2300	+4.600%	2	144	+143.786%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-19.094%	9	144	+155.000%
2026-03-05	6.1800	6.1800	6.1800	6.1800	+22.376%	1	144	+106.311%
2026-03-02	5.0000	5.0500	5.0000	5.0500	-9.821%	8	144	+152.475%
2026-02-26	5.8100	5.8100	5.6000	5.6000	0.000%	2	139	+127.679%
2026-02-25	6.0600	6.3300	5.5000	5.6000	+24.444%	27	136	+127.679%
2026-02-23	3.4000	4.6500	3.4000	4.5000	+20.000%	7	136	+183.333%
2026-02-20	3.7500	3.7500	3.7500	3.7500	-1.316%	1	139	+240.000%
2026-02-18	3.6400	3.8000	3.6400	3.8000	+5.556%	2	138	+235.526%
2026-02-17	3.6100	3.6100	3.6000	3.6000	+11.455%	3	138	+254.167%
2026-02-13	3.2000	3.2300	3.2000	3.2300	+7.667%	3	135	+294.737%
2026-02-12	3.0500	3.1000	2.8000	3.0000	-6.250%	39	135	+325.000%
2026-02-09	3.1000	3.3200	3.1000	3.2000	0.000%	4	123	+298.438%
2026-02-06	2.9000	3.3000	2.9000	3.2000	+3.560%	29	121	+298.438%
2026-02-05	2.9600	3.0900	2.8900	3.0900	-22.943%	6	123	+312.621%
2026-02-04	3.2500	4.0100	3.2000	4.0100	+12.958%	23	118	+217.955%
2026-02-03	4.8000	4.8000	3.5000	3.5500	-61.787%	61	98	+259.155%
2026-01-30	9.2500	9.2900	9.2500	9.2900	-5.107%	41	48	+37.244%
2026-01-29	9.7900	9.7900	9.7900	9.7900	-9.686%	1	8	+30.235%
2026-01-28	10.7600	10.8400	10.6100	10.8400	-13.280%	5	7	+17.620%
2026-01-16	12.5000	12.5000	12.5000	12.5000	-14.966%	1	2	+2.000%
2026-01-06	14.6400	14.7000	14.6400	14.7000	0.000%	2	2	-13.265%