Dark

PYPL20261120C70
PYPL Nov 20 2026 70.00 Call (PYPL261120C00070000)
option OPRA

EOD

Aug 26, 2026

1.20+4.348%(+0.05)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.9800	1.2100	0.9800	1.2000	+4.348%	94	3,734	0.000%
2026-08-25	1.0400	1.2500	0.9300	1.1500	+11.650%	28	3,655	+4.348%
2026-08-24	1.0500	1.0800	0.9600	1.0300	+1.980%	54	3,640	+16.505%
2026-08-21	1.1000	1.1500	0.9700	1.0100	-3.810%	144	3,622	+18.812%
2026-08-20	0.8200	1.3800	0.8100	1.0500	+9.375%	510	3,501	+14.286%
2026-08-19	1.0500	1.0700	0.9100	0.9600	0.000%	119	3,042	+25.000%
2026-08-18	1.0600	1.0600	0.9000	0.9600	+20.000%	104	2,948	+25.000%
2026-08-17	1.1200	1.1200	0.7500	0.8000	-44.828%	302	2,856	+50.000%
2026-08-14	1.1000	1.4500	0.3500	1.4500	+31.818%	59	2,588	-17.241%
2026-08-13	0.9300	1.1100	0.8800	1.1000	+57.143%	217	2,557	+9.091%
2026-08-12	0.6300	0.7500	0.6300	0.7000	-7.895%	7	2,377	+71.429%
2026-08-11	0.8600	0.8600	0.7300	0.7600	0.000%	32	2,372	+57.895%
2026-08-10	0.7900	0.7900	0.6600	0.7600	-1.299%	124	2,356	+57.895%
2026-08-07	0.9500	1.0200	0.7400	0.7700	-19.792%	72	2,316	+55.844%
2026-08-06	0.7500	0.9600	0.7500	0.9600	+37.143%	132	2,252	+25.000%
2026-08-05	0.7900	0.8300	0.7000	0.7000	-11.392%	12	2,130	+71.429%
2026-08-04	0.6700	0.7900	0.6700	0.7900	+19.697%	82	2,118	+51.899%
2026-08-03	0.7000	0.7000	0.6500	0.6600	+32.000%	6	2,060	+81.818%
2026-07-31	0.5600	0.5900	0.5000	0.5000	-21.875%	10	2,055	+140.000%
2026-07-30	0.6400	0.6400	0.6400	0.6400	-9.859%	1	2,052	+87.500%
2026-07-29	0.7000	0.8700	0.7000	0.7100	-6.579%	60	2,052	+69.014%
2026-07-28	0.7900	0.8700	0.7200	0.7600	-8.434%	420	2,005	+57.895%
2026-07-27	0.6600	0.9100	0.5000	0.8300	-7.778%	301	1,724	+44.578%
2026-07-24	0.8000	0.9500	0.6800	0.9000	+5.882%	327	1,637	+33.333%
2026-07-23	0.6700	0.8500	0.6700	0.8500	+54.545%	72	1,563	+41.176%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,556	+118.182%
2026-07-21	0.5200	0.6800	0.5200	0.6000	0.000%	17	1,556	+100.000%
2026-07-20	0.6600	0.7300	0.5500	0.6000	-11.765%	115	1,557	+100.000%
2026-07-17	0.5800	0.7000	0.5800	0.6800	+1.493%	148	1,556	+76.471%
2026-07-16	0.4500	0.6700	0.4500	0.6700	+24.074%	19	1,534	+79.104%
2026-07-15	1.0000	1.0000	0.1500	0.5400	-16.923%	1,031	1,525	+122.222%
2026-07-13	0.4500	0.6500	0.4500	0.6500	+85.714%	2	1,107	+84.615%
2026-07-10	0.3500	0.3500	0.3500	0.3500	+6.061%	2	1,105	+242.857%
2026-07-08	0.3300	0.3300	0.3300	0.3300	-5.714%	2	1,103	+263.636%
2026-07-07	0.3500	0.3500	0.3500	0.3500	+9.375%	5	1,103	+242.857%
2026-07-06	0.3000	0.3200	0.3000	0.3200	-23.810%	2	1,098	+275.000%
2026-07-02	0.3800	0.4200	0.3800	0.4200	+61.538%	8	1,096	+185.714%
2026-07-01	0.3500	0.3800	0.2600	0.2600	0.000%	3	1,096	+361.538%
2026-06-30	0.2800	0.2800	0.2500	0.2600	-16.129%	24	1,096	+361.538%
2026-06-29	0.3200	0.3200	0.3100	0.3100	+24.000%	9	1,073	+287.097%
2026-06-25	0.2700	0.2700	0.2500	0.2500	-3.846%	16	1,065	+380.000%
2026-06-24	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,055	+361.538%
2026-06-23	0.2600	0.2600	0.2600	0.2600	-18.750%	10	1,054	+361.538%
2026-06-22	0.3100	0.3200	0.3100	0.3200	-8.571%	10	1,054	+275.000%
2026-06-17	0.3300	0.3500	0.3300	0.3500	+16.667%	9	1,035	+242.857%
2026-06-15	0.3000	0.3000	0.3000	0.3000	+3.448%	2	1,035	+300.000%
2026-06-12	0.2900	0.2900	0.2900	0.2900	+7.407%	1	1,035	+313.793%
2026-06-11	0.2700	0.2700	0.2700	0.2700	-10.000%	3	1,035	+344.444%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-16.667%	3	1,032	+300.000%
2026-06-08	0.3600	0.3600	0.3600	0.3600	-42.857%	2	1,032	+233.333%
2026-06-03	0.6300	0.6300	0.6300	0.6300	+16.667%	5	1,032	+90.476%
2026-06-01	0.5400	0.5400	0.5400	0.5400	+10.204%	5	1,037	+122.222%
2026-05-29	0.4900	0.4900	0.4900	0.4900	+8.889%	1	1,042	+144.898%
2026-05-28	0.4500	0.4500	0.4500	0.4500	-16.667%	10	1,042	+166.667%
2026-05-27	0.5000	0.5400	0.5000	0.5400	+8.000%	38	1,047	+122.222%
2026-05-26	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,059	+140.000%
2026-05-22	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,060	+166.667%
2026-05-21	0.4800	0.5000	0.4800	0.5000	0.000%	2	1,059	+140.000%
2026-05-20	0.4600	0.5000	0.4600	0.5000	+6.383%	2	1,059	+140.000%
2026-05-19	0.4700	0.4700	0.4700	0.4700	+34.286%	1	1,058	+155.319%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-53.333%	4	1,058	+242.857%
2026-05-07	0.7300	0.7500	0.7300	0.7500	+2.740%	3	1,060	+60.000%
2026-05-06	0.7000	0.7400	0.6500	0.7300	-5.195%	62	1,061	+64.384%
2026-05-05	0.6500	0.8000	0.6500	0.7700	-46.897%	175	1,026	+55.844%
2026-05-01	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,023	-17.241%
2026-04-30	1.3900	1.4000	1.3900	1.4000	-15.152%	2	1,023	-14.286%
2026-04-29	1.4000	1.6500	1.4000	1.6500	+32.000%	69	1,021	-27.273%
2026-04-28	1.3100	1.3300	1.2500	1.2500	-13.793%	4	953	-4.000%
2026-04-27	1.4500	1.4500	1.4500	1.4500	-6.452%	26	951	-17.241%
2026-04-24	1.3800	1.5500	1.3800	1.5500	+19.231%	3	950	-22.581%
2026-04-23	1.7200	1.7200	1.3000	1.3000	-10.345%	5	949	-7.692%
2026-04-22	1.5500	1.5500	1.4500	1.4500	-2.027%	12	951	-17.241%
2026-04-21	1.1100	1.7100	1.1100	1.4800	+12.121%	54	932	-18.919%
2026-04-20	1.4400	1.4400	1.3200	1.3200	-11.409%	3	932	-9.091%
2026-04-17	1.3400	1.5000	1.3400	1.4900	+13.740%	22	935	-19.463%
2026-04-16	1.1900	1.3100	1.1900	1.3100	+4.800%	3	926	-8.397%
2026-04-15	1.1800	1.2600	1.1800	1.2500	+17.925%	70	927	-4.000%
2026-04-14	1.0300	1.0600	1.0300	1.0600	-7.018%	65	991	+13.208%
2026-04-13	1.1400	1.1500	1.1400	1.1400	+39.024%	4	951	+5.263%
2026-04-08	0.9700	0.9700	0.8200	0.8200	-1.205%	4	950	+46.341%
2026-04-07	0.8300	0.8300	0.8300	0.8300	-7.778%	1	948	+44.578%
2026-04-06	0.9000	0.9000	0.9000	0.9000	-3.226%	2	948	+33.333%
2026-04-02	0.9300	0.9300	0.9300	0.9300	+3.333%	5	946	+29.032%
2026-03-31	0.8900	0.9000	0.8900	0.9000	-2.174%	12	946	+33.333%
2026-03-26	1.0000	1.0000	0.9200	0.9200	+8.235%	2	938	+30.435%
2026-03-18	0.8500	0.8500	0.8500	0.8500	-13.265%	6	938	+41.176%
2026-03-17	0.9800	0.9800	0.9800	0.9800	-18.333%	15	932	+22.449%
2026-03-09	1.2000	1.2000	1.2000	1.2000	+9.091%	1	932	0.000%
2026-03-05	1.1000	1.1000	1.1000	1.1000	+4.762%	1	932	+9.091%
2026-03-03	1.0500	1.0500	1.0500	1.0500	-12.500%	2	932	+14.286%
2026-02-27	0.9900	1.2000	0.9900	1.2000	+4.348%	7	930	0.000%
2026-02-26	1.1500	1.1500	1.1500	1.1500	+9.524%	1	930	+4.348%
2026-02-25	1.2200	1.2200	1.0500	1.0500	-13.934%	156	905	+14.286%
2026-02-24	1.0000	1.2200	0.9300	1.2200	+18.447%	25	905	-1.639%
2026-02-23	1.0500	1.0500	1.0300	1.0300	-2.830%	6	890	+16.505%
2026-02-20	1.0700	1.0700	1.0600	1.0600	+11.579%	11	884	+13.208%
2026-02-13	0.8500	0.9600	0.8500	0.9500	+11.765%	5	871	+26.316%
2026-02-11	0.9000	0.9000	0.8500	0.8500	-8.602%	3	871	+41.176%
2026-02-09	1.0000	1.0000	0.9300	0.9300	+9.412%	3	870	+29.032%
2026-02-06	0.8500	0.8500	0.8500	0.8500	-10.526%	17	871	+41.176%
2026-02-05	0.9500	0.9500	0.9500	0.9500	-5.941%	2	854	+26.316%
2026-02-04	0.9900	1.0300	0.9400	1.0100	+7.447%	47	856	+18.812%
2026-02-03	1.0500	1.0600	0.9200	0.9400	-68.350%	27	824	+27.660%
2026-01-30	2.9900	2.9900	2.9700	2.9700	-4.808%	5	815	-59.596%
2026-01-29	3.1200	3.1200	3.1200	3.1200	-6.866%	1	810	-61.538%
2026-01-28	3.7000	3.7000	3.3500	3.3500	-8.219%	16	809	-64.179%
2026-01-27	3.9600	4.0000	3.6500	3.6500	-13.095%	6	810	-67.123%
2026-01-26	4.2000	4.2000	4.2000	4.2000	+1.942%	4	810	-71.429%
2026-01-23	4.1200	4.1200	4.1200	4.1200	-5.721%	3	806	-70.874%
2026-01-22	4.2500	4.4000	4.2500	4.3700	+6.585%	42	806	-72.540%
2026-01-21	3.8000	4.1000	3.8000	4.1000	+1.235%	105	784	-70.732%
2026-01-20	4.1000	4.1000	4.0500	4.0500	-7.955%	7	769	-70.370%
2026-01-16	4.3800	4.4000	4.3800	4.4000	-2.222%	4	766	-72.727%
2026-01-15	4.6000	4.6000	4.4700	4.5000	-2.174%	18	766	-73.333%
2026-01-14	4.5000	4.8000	4.5000	4.6000	+7.728%	584	750	-73.913%
2026-01-13	4.4000	4.4000	4.2700	4.2700	-7.174%	52	187	-71.897%
2026-01-12	4.6000	4.6000	4.6000	4.6000	0.000%	17	147	-73.913%
2026-01-09	5.0200	5.0200	4.6000	4.6000	-4.167%	18	130	-73.913%
2026-01-08	4.8000	4.8000	4.8000	4.8000	-5.138%	1	132	-75.000%
2026-01-07	5.0600	5.0600	5.0600	5.0600	-8.829%	120	131	-76.285%
2026-01-05	5.5500	5.5500	5.5500	5.5500	+9.684%	4	7	-78.378%
2026-01-02	5.0600	5.0600	5.0600	5.0600	-4.528%	1	7	-76.285%
2025-12-31	5.3000	5.3000	5.3000	5.3000	-3.636%	4	3	-77.358%
2025-12-30	5.5000	5.5000	5.5000	5.5000	0.000%	3	3	-78.182%