Dark

PYPL20261120C55
PYPL Nov 20 2026 55.00 Call (PYPL261120C00055000)
option OPRA

EOD

Aug 26, 2026

8.84-6.356%(-0.60)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	8.7000	9.5800	8.7000	8.8400	-6.356%	16	2,275	0.000%
2026-08-25	9.0000	9.4400	9.0000	9.4400	+7.029%	15	2,261	-6.356%
2026-08-24	9.4500	9.4500	8.8200	8.8200	+0.227%	4	2,257	+0.227%
2026-08-21	9.0000	9.5000	8.7000	8.8000	-8.046%	85	2,255	+0.455%
2026-08-20	8.7200	9.5700	8.4000	9.5700	+19.625%	21	2,187	-7.628%
2026-08-19	8.8400	8.8400	8.0000	8.0000	+1.266%	5	2,178	+10.500%
2026-08-18	6.1500	8.2500	6.1500	7.9000	+1.282%	12	2,178	+11.899%
2026-08-17	8.2500	8.2500	7.8000	7.8000	-2.500%	5	2,175	+13.333%
2026-08-14	7.8000	8.0000	7.3500	8.0000	+1.911%	40	2,175	+10.500%
2026-08-13	7.0300	7.8500	7.0300	7.8500	+23.428%	9	2,163	+12.611%
2026-08-12	6.3500	6.3600	6.2500	6.3600	-8.225%	17	2,168	+38.994%
2026-08-11	6.9300	6.9300	6.9300	6.9300	-1.702%	1	2,155	+27.561%
2026-08-10	6.8100	7.0500	6.7500	7.0500	-0.283%	13	2,155	+25.390%
2026-08-07	7.0700	7.0700	7.0700	7.0700	-3.678%	224	2,162	+25.035%
2026-08-06	5.9000	7.3400	5.9000	7.3400	+12.232%	30	1,938	+20.436%
2026-08-05	6.8900	6.8900	6.5400	6.5400	-1.654%	12	1,914	+35.168%
2026-08-04	5.7000	6.6500	5.7000	6.6500	+9.016%	4	1,909	+32.932%
2026-08-03	7.0000	7.0000	6.0000	6.1000	+10.108%	18	1,912	+44.918%
2026-07-31	5.9300	5.9300	5.3000	5.5400	-13.030%	21	1,906	+59.567%
2026-07-30	6.2500	6.3700	5.6300	6.3700	-7.007%	172	1,894	+38.776%
2026-07-29	6.9800	7.1000	6.8500	6.8500	+1.032%	4	1,764	+29.051%
2026-07-28	6.4000	6.9100	6.2500	6.7800	+10.784%	19	1,765	+30.383%
2026-07-27	5.7800	6.1200	5.7800	6.1200	+1.493%	5	1,761	+44.444%
2026-07-24	5.9500	6.0300	5.9100	6.0300	+7.679%	4	1,757	+46.600%
2026-07-23	5.0200	5.6000	4.7500	5.6000	+9.804%	93	1,753	+57.857%
2026-07-22	5.0700	5.1000	4.9000	5.1000	+0.592%	4	1,660	+73.333%
2026-07-21	5.1000	5.3500	4.9500	5.0700	-9.464%	25	1,659	+74.359%
2026-07-20	5.3000	5.6900	5.3000	5.6000	+1.818%	27	1,655	+57.857%
2026-07-17	5.0000	5.7500	4.9500	5.5000	-2.655%	22	1,661	+60.727%
2026-07-16	4.8000	6.2000	4.8000	5.6500	+14.837%	110	1,660	+56.460%
2026-07-15	3.9500	5.0100	3.6500	4.9200	+113.913%	529	1,641	+79.675%
2026-07-14	2.2000	2.3100	2.0700	2.3000	-16.667%	409	1,521	+284.348%
2026-07-13	2.1000	2.7600	2.1000	2.7600	+43.005%	18	1,452	+220.290%
2026-07-10	2.0400	2.0400	1.9300	1.9300	+20.625%	313	1,451	+358.031%
2026-07-08	1.4800	1.6000	1.4800	1.6000	-17.098%	17	1,548	+452.500%
2026-07-07	1.8200	1.9500	1.8200	1.9300	+10.286%	27	1,545	+358.031%
2026-07-06	1.5500	1.7500	1.5500	1.7500	-1.685%	502	1,529	+405.143%
2026-07-02	1.7300	1.8100	1.7100	1.7800	+7.879%	41	1,062	+396.629%
2026-07-01	1.5000	1.7700	1.5000	1.6500	+17.021%	141	1,062	+435.758%
2026-06-30	1.3800	1.4100	1.3000	1.4100	-14.024%	5	1,062	+526.950%
2026-06-29	1.6400	1.6400	1.6400	1.6400	+9.333%	1	1,063	+439.024%
2026-06-26	1.4400	1.5800	1.3800	1.5000	+16.279%	37	1,063	+489.333%
2026-06-25	1.2800	1.2900	1.2800	1.2900	+6.612%	11	1,045	+585.271%
2026-06-24	1.1000	1.4000	1.1000	1.2100	+13.084%	48	1,045	+630.579%
2026-06-23	1.1600	1.2000	1.0200	1.0700	-13.008%	113	1,042	+726.168%
2026-06-22	1.0200	1.4700	1.0200	1.2300	-0.806%	26	1,024	+618.699%
2026-06-18	1.3100	1.3100	1.2400	1.2400	+4.202%	5	992	+612.903%
2026-06-17	1.3800	1.4100	1.1900	1.1900	-20.667%	9	992	+642.857%
2026-06-16	1.3400	1.5400	1.3400	1.5000	+12.782%	120	992	+489.333%
2026-06-15	1.3900	1.4000	1.2500	1.3300	+20.909%	31	969	+564.662%
2026-06-12	1.0600	1.1600	1.0600	1.1000	+2.804%	10	969	+703.636%
2026-06-11	1.0800	1.0800	0.9900	1.0700	-5.310%	42	969	+726.168%
2026-06-10	1.1400	1.1400	1.1300	1.1300	-3.419%	2	961	+682.301%
2026-06-09	1.4200	1.4200	1.1600	1.1700	-1.681%	51	959	+655.556%
2026-06-08	1.3000	1.3000	1.1800	1.1900	-9.160%	23	931	+642.857%
2026-06-05	1.3800	1.3800	1.3100	1.3100	-21.084%	22	916	+574.809%
2026-06-04	1.7600	1.7600	1.6600	1.6600	+9.934%	16	915	+432.530%
2026-06-03	1.7000	1.7000	1.4800	1.5100	-24.121%	47	902	+485.430%
2026-06-02	2.1000	2.1000	1.9900	1.9900	-13.478%	5	895	+344.221%
2026-06-01	2.1500	2.3500	2.1500	2.3000	+12.195%	7	894	+284.348%
2026-05-29	2.0000	2.0500	2.0000	2.0500	+8.466%	12	889	+331.220%
2026-05-28	1.8000	1.8900	1.7900	1.8900	-5.025%	8	891	+367.725%
2026-05-27	1.9900	1.9900	1.9900	1.9900	+4.737%	2	892	+344.221%
2026-05-26	1.8500	1.9000	1.8500	1.9000	-0.524%	12	893	+365.263%
2026-05-21	1.9100	1.9100	1.9100	1.9100	-0.521%	1	893	+362.827%
2026-05-20	1.7800	1.9200	1.7300	1.9200	+4.918%	39	893	+360.417%
2026-05-19	2.0700	2.1300	1.8000	1.8300	-8.500%	281	658	+383.060%
2026-05-18	2.1500	2.1500	2.0000	2.0000	-2.913%	3	658	+342.000%
2026-05-15	2.1200	2.1200	1.9800	2.0600	-1.435%	106	658	+329.126%
2026-05-12	2.1200	2.1200	2.0900	2.0900	-5.000%	40	570	+322.967%
2026-05-11	2.5800	2.5800	2.1300	2.2000	-6.383%	124	570	+301.818%
2026-05-08	2.4700	2.5700	2.3500	2.3500	-9.962%	9	561	+276.170%
2026-05-07	2.7000	2.7000	2.6000	2.6100	-0.760%	106	561	+238.697%
2026-05-06	2.9500	3.1000	2.5100	2.6300	-6.071%	40	461	+236.122%
2026-05-05	2.5400	2.8000	2.4500	2.8000	-40.171%	53	445	+215.714%
2026-05-04	4.6800	4.6800	4.6800	4.6800	+2.857%	10	447	+88.889%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-2.151%	2	447	+94.286%
2026-04-24	4.7000	4.7000	4.6500	4.6500	+4.494%	7	445	+90.108%
2026-04-23	5.0000	5.0000	4.4500	4.4500	-11.706%	12	445	+98.652%
2026-04-22	4.9500	5.1000	4.9500	5.0400	-3.077%	7	439	+75.397%
2026-04-21	5.0500	5.4600	5.0500	5.2000	0.000%	5	431	+70.000%
2026-04-20	5.0700	5.2000	5.0700	5.2000	+1.961%	11	431	+70.000%
2026-04-17	5.0000	5.1000	4.9300	5.1000	+14.350%	9	435	+73.333%
2026-04-16	3.9500	4.5500	3.9500	4.4600	-1.109%	10	443	+98.206%
2026-04-15	4.1800	4.5400	4.1800	4.5100	+8.153%	32	440	+96.009%
2026-04-14	3.7800	4.1700	3.7800	4.1700	+8.312%	41	409	+111.990%
2026-04-13	3.5600	4.1500	3.5600	3.8500	+16.667%	7	381	+129.610%
2026-04-08	3.3000	3.3000	3.3000	3.3000	+10.738%	1	424	+167.879%
2026-04-01	3.1500	3.1500	2.9800	2.9800	-6.875%	21	424	+196.644%
2026-03-30	3.2000	3.2500	3.2000	3.2000	-14.667%	8	407	+176.250%
2026-03-26	3.7500	3.7500	3.7500	3.7500	+20.579%	6	407	+135.733%
2026-03-25	3.1100	3.1100	3.1100	3.1100	-1.270%	1	413	+184.244%
2026-03-24	3.1500	3.1500	3.1500	3.1500	-7.353%	1	413	+180.635%
2026-03-23	3.4900	3.4900	3.4000	3.4000	+14.478%	2	414	+160.000%
2026-03-20	2.9700	2.9700	2.9700	2.9700	-15.143%	1	412	+197.643%
2026-03-16	3.5000	3.5000	3.5000	3.5000	+5.422%	1	413	+152.571%
2026-03-13	3.5500	3.5500	3.2500	3.3200	-7.263%	122	413	+166.265%
2026-03-11	3.5600	3.5800	3.5600	3.5800	-3.243%	8	356	+146.927%
2026-03-09	3.5200	3.8400	3.5200	3.7000	-5.371%	8	356	+138.919%
2026-03-06	4.0000	4.0000	3.9100	3.9100	-6.235%	6	361	+126.087%
2026-03-05	4.4500	4.4500	4.1600	4.1700	+2.206%	8	360	+111.990%
2026-03-04	4.1800	4.2000	4.0800	4.0800	-0.730%	3	355	+116.667%
2026-03-03	3.3000	4.2100	3.3000	4.1100	+11.382%	127	353	+115.085%
2026-02-27	3.7000	3.8900	3.6800	3.6900	+19.032%	19	353	+139.566%
2026-02-26	3.1000	3.1000	3.1000	3.1000	-13.165%	3	359	+185.161%
2026-02-25	3.5000	3.5700	3.5000	3.5700	+2.000%	7	360	+147.619%
2026-02-24	3.0500	3.5000	2.8700	3.5000	+12.903%	11	360	+152.571%
2026-02-23	2.4000	3.5000	2.4000	3.1000	+20.155%	42	361	+185.161%
2026-02-19	2.5800	2.5800	2.5800	2.5800	-3.731%	1	385	+242.636%
2026-02-18	2.7000	2.7000	2.6800	2.6800	+21.818%	28	384	+229.851%
2026-02-13	2.2000	2.2000	2.2000	2.2000	+4.762%	5	367	+301.818%
2026-02-12	2.1500	2.2500	2.0400	2.1000	-20.755%	18	367	+320.952%
2026-02-10	2.6500	2.6500	2.6500	2.6500	+11.345%	3	360	+233.585%
2026-02-09	2.4000	2.4000	2.3600	2.3800	-0.833%	9	357	+271.429%
2026-02-06	2.1500	2.4100	2.1500	2.4000	+23.077%	25	351	+268.333%
2026-02-05	2.0600	2.0600	1.9500	1.9500	-11.364%	3	330	+353.333%
2026-02-04	2.5000	2.5000	2.2000	2.2000	-16.350%	8	331	+301.818%
2026-02-03	3.0000	3.0000	2.5000	2.6300	-63.724%	23	327	+236.122%
2026-02-02	7.5500	7.5500	7.2000	7.2500	+1.399%	42	310	+21.931%
2026-01-30	7.0500	7.1500	6.9700	7.1500	-8.333%	126	308	+23.636%
2026-01-28	8.5000	8.5000	7.8000	7.8000	-10.345%	80	190	+13.333%
2026-01-27	9.6500	9.6500	8.7000	8.7000	-9.091%	2	111	+1.609%
2026-01-23	9.3500	9.5700	9.3500	9.5700	-1.340%	3	109	-7.628%
2026-01-22	9.8000	10.0000	9.7000	9.7000	+6.593%	16	108	-8.866%
2026-01-21	9.1000	9.1000	9.1000	9.1000	+3.409%	1	115	-2.857%
2026-01-20	9.0000	9.2500	8.8000	8.8000	-10.204%	26	116	+0.455%
2026-01-16	9.8000	9.8000	9.7500	9.8000	-1.408%	117	9	-9.796%
2026-01-15	9.9400	9.9400	9.9400	9.9400	-1.095%	1	9	-11.066%
2026-01-14	10.0500	10.0500	10.0500	10.0500	+2.551%	3	8	-12.040%
2026-01-13	10.0500	10.0500	9.8000	9.8000	-13.274%	4	8	-9.796%
2026-01-05	11.3000	11.3000	11.3000	11.3000	-3.419%	1	4	-21.770%
2025-12-30	11.9000	11.9000	11.7000	11.7000	0.000%	5	4	-24.444%