Dark

PYPL20261120C80
PYPL Nov 20 2026 80.00 Call (PYPL261120C00080000)
option OPRA

EOD

Aug 26, 2026

0.1600+77.778%(+0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.1600	0.1600	0.1600	0.1600	+77.778%	3	835	0.000%
2026-08-25	0.1000	0.1000	0.0900	0.0900	-30.769%	91	832	+77.778%
2026-08-24	0.1700	0.1700	0.1300	0.1300	0.000%	2	752	+23.077%
2026-08-21	0.1300	0.1700	0.1200	0.1300	-13.333%	5	750	+23.077%
2026-08-20	0.1500	0.1500	0.0900	0.1500	0.000%	88	745	+6.667%
2026-08-19	0.1200	0.1500	0.1000	0.1500	+25.000%	10	746	+6.667%
2026-08-18	0.0500	0.1300	0.0500	0.1200	+50.000%	11	744	+33.333%
2026-08-17	0.1100	0.1100	0.0600	0.0800	-63.636%	9	739	+100.000%
2026-08-14	0.1000	0.2200	0.1000	0.2200	+120.000%	27	738	-27.273%
2026-08-13	0.1700	0.1700	0.1000	0.1000	0.000%	5	758	+60.000%
2026-08-12	0.0800	0.1100	0.0700	0.1000	-33.333%	11	753	+60.000%
2026-08-11	0.1000	0.1500	0.1000	0.1500	+36.364%	5	742	+6.667%
2026-08-10	0.0900	0.1300	0.0900	0.1100	0.000%	22	739	+45.455%
2026-08-07	0.1000	0.1400	0.1000	0.1100	-26.667%	6	748	+45.455%
2026-08-06	0.0900	0.1500	0.0900	0.1500	+25.000%	59	746	+6.667%
2026-08-04	0.1800	0.1800	0.1200	0.1200	+33.333%	21	755	+33.333%
2026-08-03	0.0900	0.0900	0.0900	0.0900	+12.500%	1	776	+77.778%
2026-07-31	0.1000	0.1800	0.0600	0.0800	-33.333%	40	775	+100.000%
2026-07-30	0.1000	0.1200	0.0500	0.1200	-20.000%	45	757	+33.333%
2026-07-29	0.1400	0.1500	0.1000	0.1500	+25.000%	4	756	+6.667%
2026-07-28	0.1500	0.1500	0.1200	0.1200	-42.857%	3	756	+33.333%
2026-07-27	0.1900	0.2100	0.1500	0.2100	+75.000%	3	754	-23.810%
2026-07-24	0.2500	0.2500	0.1200	0.1200	-20.000%	23	754	+33.333%
2026-07-22	0.1500	0.1500	0.1500	0.1500	+15.385%	1	774	+6.667%
2026-07-17	0.1000	0.1300	0.1000	0.1300	-13.333%	4	773	+23.077%
2026-07-16	0.1000	0.1500	0.0600	0.1500	+50.000%	58	776	+6.667%
2026-07-15	0.3000	0.3000	0.0500	0.1000	-33.333%	177	778	+60.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-11.765%	2	703	+6.667%
2026-07-10	0.1700	0.1700	0.1700	0.1700	+13.333%	1	701	-5.882%
2026-07-09	0.1500	0.1600	0.1500	0.1500	+15.385%	40	701	+6.667%
2026-07-08	0.1400	0.1400	0.1300	0.1300	-18.750%	6	701	+23.077%
2026-07-07	0.1600	0.1600	0.1600	0.1600	0.000%	5	695	0.000%
2026-07-01	0.1600	0.1600	0.1600	0.1600	+23.077%	1	693	0.000%
2026-06-30	0.1300	0.1300	0.1300	0.1300	-7.143%	5	693	+23.077%
2026-06-29	0.1400	0.1400	0.1400	0.1400	+27.273%	3	688	+14.286%
2026-06-25	0.1200	0.1200	0.1000	0.1100	-26.667%	25	685	+45.455%
2026-06-24	0.1200	0.1500	0.1200	0.1500	+25.000%	7	665	+6.667%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-7.692%	1	659	+33.333%
2026-06-22	0.1300	0.1300	0.1300	0.1300	-31.579%	6	659	+23.077%
2026-06-15	0.1900	0.1900	0.1900	0.1900	+26.667%	2	657	-15.789%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-25.000%	20	657	+6.667%
2026-06-10	0.1500	0.2000	0.1500	0.2000	0.000%	8	651	-20.000%
2026-06-08	0.2000	0.2000	0.2000	0.2000	-4.762%	5	647	-20.000%
2026-06-05	0.2100	0.2100	0.2100	0.2100	+5.000%	10	642	-23.810%
2026-06-03	0.2000	0.2300	0.2000	0.2000	-25.926%	31	632	-20.000%
2026-06-02	0.2500	0.2700	0.2500	0.2700	+12.500%	10	639	-40.741%
2026-05-29	0.2400	0.2400	0.2400	0.2400	-4.000%	100	643	-33.333%
2026-05-27	0.2500	0.2500	0.2500	0.2500	+13.636%	17	543	-36.000%
2026-05-22	0.2100	0.2200	0.2100	0.2200	+10.000%	12	549	-27.273%
2026-05-21	0.2000	0.2000	0.2000	0.2000	0.000%	10	552	-20.000%
2026-05-19	0.2000	0.2000	0.2000	0.2000	-20.000%	1	552	-20.000%
2026-05-18	0.2700	0.2700	0.2500	0.2500	-16.667%	16	566	-36.000%
2026-05-14	0.3000	0.3000	0.3000	0.3000	0.000%	3	566	-46.667%
2026-05-11	0.3000	0.3000	0.3000	0.3000	-11.765%	5	563	-46.667%
2026-05-08	0.3800	0.3800	0.3400	0.3400	-8.108%	15	563	-52.941%
2026-05-07	0.4000	0.4000	0.3700	0.3700	-2.632%	55	561	-56.757%
2026-05-05	0.3800	0.3800	0.3800	0.3800	-30.909%	1	528	-57.895%
2026-05-04	0.5500	0.5500	0.5500	0.5500	+7.843%	1	528	-70.909%
2026-04-23	0.5100	0.5100	0.5100	0.5100	-17.742%	10	528	-68.627%
2026-04-22	0.6200	0.6200	0.6200	0.6200	-4.615%	13	538	-74.194%
2026-04-21	0.6000	0.7000	0.6000	0.6500	+16.071%	11	533	-75.385%
2026-04-20	0.5600	0.5600	0.5600	0.5600	+1.818%	2	533	-71.429%
2026-04-17	0.5500	0.5500	0.5500	0.5500	+27.907%	1	531	-70.909%
2026-04-16	0.4300	0.4300	0.4300	0.4300	-24.561%	4	531	-62.791%
2026-04-15	0.5700	0.5700	0.5700	0.5700	+1.786%	80	535	-71.930%
2026-04-14	0.5600	0.5600	0.5600	0.5600	+86.667%	4	535	-71.429%
2026-04-10	0.3000	0.3000	0.3000	0.3000	-21.053%	1	535	-46.667%
2026-04-09	0.3900	0.3900	0.3800	0.3800	+52.000%	5	535	-57.895%
2026-04-07	0.2500	0.2500	0.2500	0.2500	-37.500%	1	530	-36.000%
2026-03-27	0.4000	0.4000	0.4000	0.4000	0.000%	4	530	-60.000%
2026-03-26	0.4000	0.4000	0.4000	0.4000	-9.091%	1	530	-60.000%
2026-03-25	0.4400	0.4400	0.4400	0.4400	+4.762%	2	529	-63.636%
2026-03-24	0.4200	0.4200	0.4200	0.4200	-17.647%	10	529	-61.905%
2026-03-23	0.5100	0.5100	0.5100	0.5100	+8.511%	1	519	-68.627%
2026-03-20	0.4700	0.4700	0.4700	0.4700	-2.083%	1	519	-65.957%
2026-03-19	0.4000	0.4800	0.4000	0.4800	-11.111%	306	520	-66.667%
2026-03-17	0.4500	0.7100	0.3800	0.5400	+35.000%	18	795	-70.370%
2026-03-13	0.6200	0.6200	0.4000	0.4000	0.000%	11	786	-60.000%
2026-03-12	0.4000	0.4000	0.4000	0.4000	-11.111%	1	775	-60.000%
2026-03-11	0.4500	0.4500	0.4500	0.4500	-18.182%	4	774	-64.444%
2026-03-09	0.5500	0.5500	0.5500	0.5500	+10.000%	11	778	-70.909%
2026-03-03	0.5600	0.5600	0.5000	0.5000	0.000%	23	813	-68.000%
2026-03-02	0.5000	0.5000	0.5000	0.5000	-13.793%	10	813	-68.000%
2026-02-27	0.5700	0.5800	0.5700	0.5800	+16.000%	20	813	-72.414%
2026-02-26	0.5000	0.5500	0.4800	0.5000	-5.660%	301	797	-68.000%
2026-02-25	0.8000	0.8000	0.4600	0.5300	0.000%	112	542	-69.811%
2026-02-24	0.5300	0.5300	0.5300	0.5300	+6.000%	1	542	-69.811%
2026-02-23	0.5700	0.6200	0.5000	0.5000	-19.355%	16	542	-68.000%
2026-02-19	0.5000	0.6200	0.5000	0.6200	-7.463%	19	532	-74.194%
2026-02-18	0.6700	0.6700	0.6700	0.6700	+4.688%	2	523	-76.119%
2026-02-11	0.6400	0.6400	0.6400	0.6400	+4.918%	1	523	-75.000%
2026-02-05	0.6100	0.6100	0.6100	0.6100	+1.667%	2	522	-73.770%
2026-02-03	0.8000	0.8000	0.6000	0.6000	-67.391%	14	524	-73.333%
2026-02-02	1.8400	1.8400	1.8400	1.8400	-12.381%	5	521	-91.304%
2026-01-28	2.1100	2.1100	2.0800	2.1000	-2.778%	12	516	-92.381%
2026-01-27	2.2600	2.2600	2.1400	2.1600	-13.944%	14	509	-92.593%
2026-01-23	2.5000	2.5100	2.4900	2.5100	+0.400%	11	503	-93.625%
2026-01-22	2.5000	2.5000	2.5000	2.5000	+4.167%	1	501	-93.600%
2026-01-21	2.4000	2.4000	2.4000	2.4000	+2.128%	1	500	-93.333%
2026-01-20	2.4600	2.4600	2.3500	2.3500	-8.915%	11	499	-93.191%
2026-01-16	2.5800	2.5800	2.5800	2.5800	-7.857%	2	487	-93.798%
2026-01-15	2.8000	2.8000	2.8000	2.8000	+7.692%	1	487	-94.286%
2026-01-13	2.6000	2.6000	2.6000	2.6000	-3.704%	1	486	-93.846%
2026-01-12	2.6400	2.7000	2.6400	2.7000	-8.784%	36	486	-94.074%
2026-01-07	3.0400	3.0400	2.9300	2.9600	-4.516%	414	450	-94.595%
2026-01-06	3.1000	3.1000	3.1000	3.1000	-4.025%	35	36	-94.839%
2026-01-05	3.2300	3.2300	3.2300	3.2300	+10.239%	1	1	-95.046%
2026-01-02	2.9300	2.9300	2.9300	2.9300	0.000%	1	1	-94.539%