Dark

PYPL20261218C110
PYPL Dec 18 2026 110.00 Call (PYPL261218C00110000)
option OPRA

EOD

Aug 21, 2026

0.0400-20.000%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0400	0.0400	0.0400	0.0400	-20.000%	8	990	0.000%
2026-08-18	0.0100	0.0500	0.0100	0.0500	-16.667%	4	998	-20.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	+100.000%	10	998	-33.333%
2026-07-27	0.0200	0.0300	0.0200	0.0300	+50.000%	4	1,008	+33.333%
2026-07-22	0.0200	0.0200	0.0200	0.0200	0.000%	9	1,009	+100.000%
2026-07-21	0.0200	0.0200	0.0200	0.0200	-81.818%	24	1,009	+100.000%
2026-07-15	0.0100	0.1100	0.0100	0.1100	+37.500%	205	985	-63.636%
2026-07-13	0.0200	0.0800	0.0200	0.0800	0.000%	14	785	-50.000%
2026-07-10	0.1800	0.1800	0.0800	0.0800	+60.000%	7	791	-50.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-61.538%	10	786	-20.000%
2026-06-26	0.0700	0.1300	0.0400	0.1300	+333.333%	69	796	-69.231%
2026-06-25	0.0300	0.0300	0.0300	0.0300	-57.143%	5	832	+33.333%
2026-06-24	0.0700	0.0700	0.0700	0.0700	-12.500%	11	832	-42.857%
2026-06-18	0.0800	0.0800	0.0800	0.0800	+100.000%	67	756	-50.000%
2026-06-11	0.0400	0.0400	0.0400	0.0400	-63.636%	6	756	0.000%
2026-06-03	0.1100	0.1100	0.1100	0.1100	+120.000%	6	756	-63.636%
2026-05-26	0.1400	0.1400	0.0500	0.0500	-50.000%	2	750	-20.000%
2026-05-21	0.1000	0.1000	0.1000	0.1000	-28.571%	1	751	-60.000%
2026-05-20	0.1400	0.1400	0.1400	0.1400	-12.500%	2	751	-71.429%
2026-05-19	0.0900	0.1600	0.0900	0.1600	+77.778%	8	751	-75.000%
2026-05-13	0.3000	0.3000	0.0800	0.0900	-43.750%	144	751	-55.556%
2026-04-21	0.1700	0.1700	0.1600	0.1600	-5.882%	2	760	-75.000%
2026-04-15	0.1700	0.1700	0.1700	0.1700	0.000%	1	760	-76.471%
2026-04-13	0.1700	0.1700	0.1700	0.1700	+21.429%	1	761	-76.471%
2026-03-10	0.1400	0.1400	0.1400	0.1400	-6.667%	2	761	-71.429%
2026-03-09	0.1900	0.1900	0.1500	0.1500	0.000%	4	763	-73.333%
2026-03-06	0.1900	0.1900	0.1500	0.1500	0.000%	5	765	-73.333%
2026-03-05	0.2500	0.2500	0.1400	0.1500	+50.000%	14	765	-73.333%
2026-03-02	0.1000	0.1000	0.1000	0.1000	-33.333%	10	769	-60.000%
2026-02-26	0.1500	0.1500	0.1500	0.1500	+200.000%	10	769	-73.333%
2026-02-25	0.1100	0.1100	0.0500	0.0500	-82.759%	10	774	-20.000%
2026-02-18	0.2900	0.2900	0.2900	0.2900	+61.111%	1	774	-86.207%
2026-02-12	0.1800	0.1800	0.1800	0.1800	-30.769%	1	773	-77.778%
2026-02-11	0.2600	0.2600	0.2600	0.2600	-13.333%	10	773	-84.615%
2026-02-10	0.3000	0.3000	0.3000	0.3000	-3.226%	3	763	-86.667%
2026-02-09	0.3100	0.3100	0.3100	0.3100	+3.333%	3	766	-87.097%
2026-02-05	0.3000	0.3000	0.3000	0.3000	-9.091%	2	765	-86.667%
2026-02-04	0.2900	0.3300	0.2900	0.3300	+22.222%	11	765	-87.879%
2026-02-03	0.3900	0.3900	0.2700	0.2700	-60.294%	99	766	-85.185%
2026-01-30	0.6800	0.6800	0.6800	0.6800	-2.857%	3	696	-94.118%
2026-01-29	0.7400	0.7400	0.7000	0.7000	0.000%	3	696	-94.286%
2026-01-28	0.6900	0.7000	0.6900	0.7000	-17.647%	20	693	-94.286%
2026-01-26	0.9600	0.9600	0.8500	0.8500	-5.556%	2	688	-95.294%
2026-01-20	0.9000	0.9000	0.9000	0.9000	+2.273%	1	687	-95.556%
2026-01-16	0.8800	0.8800	0.8800	0.8800	0.000%	5	681	-95.455%
2026-01-13	0.8800	0.8800	0.8800	0.8800	-3.297%	20	681	-95.455%
2026-01-12	1.0600	1.0600	0.9100	0.9100	+1.111%	2	663	-95.604%
2026-01-02	0.9000	0.9000	0.9000	0.9000	-5.263%	30	662	-95.556%
2025-12-31	0.9500	0.9500	0.9500	0.9500	-5.000%	1	633	-95.789%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-2.913%	10	633	-96.000%
2025-12-29	1.0400	1.0400	1.0300	1.0300	-7.207%	2	633	-96.117%
2025-12-24	1.1200	1.1200	1.1100	1.1100	+1.835%	2	632	-96.396%
2025-12-23	1.0900	1.0900	1.0900	1.0900	-0.909%	1	632	-96.330%
2025-12-22	1.2600	1.2600	1.1000	1.1000	-2.655%	11	632	-96.364%
2025-12-19	1.1300	1.1300	1.1300	1.1300	-9.600%	3	634	-96.460%
2025-12-18	1.2400	1.2500	1.2400	1.2500	-17.763%	5	634	-96.800%
2025-12-11	1.4300	1.6000	1.4300	1.5200	+3.401%	21	636	-97.368%
2025-12-10	1.4700	1.4700	1.4700	1.4700	-14.035%	1	639	-97.279%
2025-12-05	1.7100	1.7100	1.7100	1.7100	-5.525%	2	639	-97.661%
2025-11-26	1.9100	1.9100	1.8100	1.8100	+4.023%	2	637	-97.790%
2025-11-24	1.7400	1.7400	1.7400	1.7400	-6.452%	1	637	-97.701%
2025-11-21	1.7700	1.8600	1.7000	1.8600	+1.639%	7	637	-97.849%
2025-11-19	1.8000	1.8300	1.8000	1.8300	-14.884%	2	635	-97.814%
2025-11-17	2.1100	2.1500	2.1100	2.1500	-3.587%	11	634	-98.140%
2025-11-14	2.2600	2.2600	2.2000	2.2300	-17.712%	12	628	-98.206%
2025-11-07	2.7200	2.7200	2.7100	2.7100	-9.667%	10	623	-98.524%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-7.975%	1	623	-98.667%
2025-11-05	3.2600	3.2600	3.2600	3.2600	+10.135%	2	623	-98.773%
2025-11-04	2.9900	2.9900	2.9600	2.9600	-9.756%	4	623	-98.649%
2025-11-03	3.4000	3.4000	3.2800	3.2800	+4.127%	7	618	-98.780%
2025-10-31	3.1500	3.1500	3.1500	3.1500	-3.077%	1	618	-98.730%
2025-10-30	3.3000	3.3000	3.2500	3.2500	-8.451%	40	618	-98.769%
2025-10-29	3.5000	3.7000	3.5000	3.5500	-20.759%	130	579	-98.873%
2025-10-28	5.0500	5.8000	3.9000	4.4800	+17.895%	32	489	-99.107%
2025-10-27	3.5900	3.8000	3.5900	3.8000	+10.145%	7	486	-98.947%
2025-10-24	3.4500	3.4500	3.4500	3.4500	+3.916%	2	486	-98.841%
2025-10-23	3.3500	3.5000	3.1000	3.3200	-5.143%	9	487	-98.795%
2025-10-21	3.5000	3.5000	3.5000	3.5000	+9.718%	5	486	-98.857%
2025-10-17	3.0700	3.1900	3.0700	3.1900	+8.136%	2	481	-98.746%
2025-10-16	3.0000	3.2000	2.9500	2.9500	-4.839%	5	481	-98.644%
2025-10-15	3.1000	3.1000	3.1000	3.1000	-7.463%	4	479	-98.710%
2025-10-14	3.1500	3.3500	3.1500	3.3500	-5.634%	3	479	-98.806%
2025-10-13	3.3000	3.5500	3.3000	3.5500	-14.458%	7	481	-98.873%
2025-10-10	5.3000	5.3000	3.7500	4.1500	-15.306%	13	481	-99.036%
2025-10-09	4.9000	5.0900	4.9000	4.9000	+2.083%	6	481	-99.184%
2025-10-08	4.5000	4.9000	4.5000	4.8000	+7.865%	9	479	-99.167%
2025-10-07	4.0000	4.4500	4.0000	4.4500	+28.986%	12	480	-99.101%
2025-10-06	3.1600	3.4500	3.1600	3.4500	+20.209%	109	480	-98.841%
2025-10-03	2.6800	2.8700	2.6800	2.8700	+6.296%	198	380	-98.606%
2025-10-02	2.7000	2.7000	2.7000	2.7000	+12.500%	1	232	-98.519%
2025-09-30	2.8800	2.8800	2.4000	2.4000	-15.194%	2	231	-98.333%
2025-09-29	2.8500	3.1000	2.8300	2.8300	+32.243%	31	230	-98.587%
2025-09-26	2.1200	2.1400	2.1200	2.1400	-2.283%	2	204	-98.131%
2025-09-25	2.0600	2.1900	2.0600	2.1900	-6.410%	4	203	-98.174%
2025-09-24	2.2600	2.3400	2.2600	2.3400	+4.933%	3	201	-98.291%
2025-09-23	2.2300	2.2300	2.2300	2.2300	0.000%	3	202	-98.206%
2025-09-19	2.2300	2.2300	2.2300	2.2300	+6.190%	2	202	-98.206%
2025-09-17	2.1000	2.1000	2.0700	2.1000	+10.526%	4	202	-98.095%
2025-09-15	2.0000	2.0000	1.9000	1.9000	+21.795%	4	199	-97.895%
2025-09-10	1.7300	1.7300	1.5600	1.5600	-20.000%	7	195	-97.436%
2025-09-04	1.9500	1.9500	1.9500	1.9500	-2.500%	1	188	-97.949%
2025-08-20	2.0000	2.0000	2.0000	2.0000	+24.224%	30	187	-98.000%
2025-08-13	1.6100	1.6100	1.6100	1.6100	-26.818%	1	217	-97.516%
2025-08-07	2.2000	2.2000	2.2000	2.2000	-4.348%	1	217	-98.182%
2025-08-06	2.3000	2.3000	2.3000	2.3000	-12.548%	2	216	-98.261%
2025-07-30	2.6300	2.6300	2.6300	2.6300	-2.230%	4	218	-98.479%
2025-07-29	2.8000	2.8000	2.6900	2.6900	-41.649%	6	218	-98.513%
2025-07-28	4.6100	4.6100	4.6100	4.6100	-1.915%	10	215	-99.132%
2025-07-24	4.7000	4.7000	4.7000	4.7000	+34.286%	25	215	-99.149%
2025-07-17	3.5000	3.5000	3.5000	3.5000	0.000%	1	215	-98.857%
2025-07-15	3.5000	3.5000	3.5000	3.5000	+22.807%	1	216	-98.857%
2025-07-11	2.8500	2.8500	2.8500	2.8500	-32.143%	1	215	-98.596%
2025-07-03	4.2000	4.2000	4.2000	4.2000	+25.373%	1	214	-99.048%
2025-06-27	3.3000	3.3500	3.3000	3.3500	-8.219%	6	214	-98.806%
2025-06-25	3.6500	3.6500	3.6500	3.6500	0.000%	1	218	-98.904%
2025-06-24	3.6500	3.6500	2.9200	3.6500	+21.667%	3	219	-98.904%
2025-06-18	3.0000	3.0000	3.0000	3.0000	-9.091%	2	220	-98.667%
2025-06-17	3.4900	3.4900	3.3000	3.3000	-30.672%	6	220	-98.788%
2025-06-13	4.7600	4.7600	4.7600	4.7600	+19.000%	2	219	-99.160%
2025-06-05	4.0000	4.0000	4.0000	4.0000	-10.112%	1	219	-99.000%
2025-05-16	4.4500	4.4500	4.4500	4.4500	+12.658%	10	219	-99.101%
2025-05-15	3.9500	3.9500	3.9500	3.9500	+3.947%	1	219	-98.987%
2025-05-13	3.7500	3.8500	3.6500	3.8000	0.000%	362	221	-98.947%
2025-05-08	3.8000	3.8000	3.8000	3.8000	+13.433%	2	403	-98.947%
2025-05-06	3.4000	3.4000	3.3000	3.3500	-2.899%	17	401	-98.806%
2025-05-05	3.4500	3.4500	3.4000	3.4500	+13.115%	5	398	-98.841%
2025-05-02	3.0000	3.0500	3.0000	3.0500	+10.909%	24	398	-98.689%
2025-05-01	2.8000	2.8000	2.7000	2.7500	-3.509%	6	398	-98.545%
2025-04-30	2.7000	2.8500	2.4500	2.8500	+5.556%	9	398	-98.596%
2025-04-29	2.9000	3.1000	2.7000	2.7000	-8.784%	12	403	-98.519%
2025-04-28	2.8500	2.9600	2.8500	2.9600	-1.333%	2	402	-98.649%
2025-04-25	3.0000	3.0000	3.0000	3.0000	+13.208%	10	401	-98.667%
2025-04-24	2.6500	2.6500	2.6500	2.6500	-7.018%	2	401	-98.491%
2025-04-23	2.7000	2.9500	2.7000	2.8500	+17.284%	8	399	-98.596%
2025-04-22	2.4300	2.4300	2.4300	2.4300	+5.652%	8	396	-98.354%
2025-04-09	2.3300	2.3300	2.3000	2.3000	+0.437%	350	388	-98.261%
2025-04-08	2.2100	2.2900	2.2100	2.2900	-11.923%	4	44	-98.253%
2025-04-04	2.6000	2.6000	2.6000	2.6000	-11.263%	4	41	-98.462%
2025-04-03	3.1500	3.1500	2.7800	2.9300	-13.569%	8	39	-98.635%
2025-03-31	3.3900	3.3900	3.3900	3.3900	-5.833%	1	38	-98.820%
2025-03-28	3.6000	3.6000	3.6000	3.6000	-20.879%	8	39	-98.889%
2025-03-18	4.7000	4.7000	4.5000	4.5500	-4.211%	26	39	-99.121%
2025-03-17	4.7900	4.8000	4.7500	4.7500	0.000%	6	65	-99.158%
2025-03-11	4.8500	4.8500	4.7500	4.7500	-1.042%	5	65	-99.158%
2025-03-07	4.6500	4.8000	4.6500	4.8000	+3.226%	4	63	-99.167%
2025-03-06	4.7000	4.7000	4.6500	4.6500	-6.061%	5	63	-99.140%
2025-03-03	5.2200	5.2200	4.9500	4.9500	-3.883%	2	63	-99.192%
2025-02-28	5.0500	5.1500	5.0500	5.1500	-4.630%	4	64	-99.223%
2025-02-27	5.4000	5.4000	5.4000	5.4000	-6.897%	1	64	-99.259%
2025-02-26	5.8600	5.8600	5.8000	5.8000	-4.290%	32	64	-99.310%
2025-02-25	5.8600	6.0600	5.8600	6.0600	-0.493%	2	64	-99.340%
2025-02-24	6.0900	6.0900	6.0900	6.0900	-19.016%	25	64	-99.343%
2025-02-14	7.3800	7.5200	7.3800	7.5200	+7.736%	4	41	-99.468%
2025-02-12	6.9800	6.9800	6.9800	6.9800	-14.356%	3	41	-99.427%
2025-02-06	7.8500	8.1500	7.8500	8.1500	+1.242%	6	41	-99.509%
2025-02-05	8.2500	8.2500	8.0500	8.0500	-3.361%	17	38	-99.503%
2025-02-04	9.0500	9.0500	8.3300	8.3300	-34.046%	10	53	-99.520%
2025-02-03	12.6300	12.6300	12.6300	12.6300	-9.786%	2	57	-99.683%
2025-01-27	14.0000	14.0000	14.0000	14.0000	-8.795%	1	55	-99.714%
2025-01-21	15.3500	15.3500	15.3500	15.3500	+21.344%	1	53	-99.739%
2025-01-14	12.6000	12.6500	12.6000	12.6500	+2.846%	2	53	-99.684%
2025-01-10	12.5800	12.5800	12.3000	12.3000	-12.456%	20	52	-99.675%
2025-01-06	14.0500	14.0500	14.0500	14.0500	+10.196%	4	53	-99.715%
2024-12-30	12.0000	12.7500	12.0000	12.7500	-7.942%	16	53	-99.686%
2024-12-26	13.8500	13.8500	13.8500	13.8500	-0.503%	2	53	-99.711%
2024-12-20	12.4500	13.9200	12.4400	13.9200	+6.260%	19	53	-99.713%
2024-12-19	13.3700	13.3700	13.1000	13.1000	-3.321%	4	39	-99.695%
2024-12-18	14.5000	14.5000	13.5500	13.5500	-12.581%	2	35	-99.705%
2024-12-16	15.5000	15.5000	15.5000	15.5000	+3.333%	5	35	-99.742%
2024-12-13	15.0000	15.0000	15.0000	15.0000	0.000%	2	35	-99.733%
2024-12-09	15.1500	15.1500	15.0000	15.0000	+7.143%	10	34	-99.733%
2024-12-04	13.9000	14.0000	13.9000	14.0000	+4.322%	2	24	-99.714%
2024-11-25	13.4200	13.4200	13.4200	13.4200	+3.231%	4	22	-99.702%
2024-11-22	13.0000	13.0000	13.0000	13.0000	-3.704%	2	18	-99.692%
2024-11-11	11.5500	13.5000	11.5500	13.5000	+25.815%	3	18	-99.704%
2024-11-07	10.7300	10.7300	10.7300	10.7300	+7.300%	1	16	-99.627%
2024-11-05	10.0000	10.0000	10.0000	10.0000	+10.497%	1	16	-99.600%
2024-11-01	9.0500	9.0500	9.0500	9.0500	-13.231%	2	15	-99.558%
2024-10-31	10.0000	10.4300	10.0000	10.4300	+5.888%	5	15	-99.616%
2024-10-30	9.8500	9.8500	9.8500	9.8500	+3.466%	3	18	-99.594%
2024-10-29	9.5200	9.5200	9.5200	9.5200	-21.322%	5	21	-99.580%
2024-10-28	11.9000	12.1000	11.9000	12.1000	+6.514%	4	21	-99.669%
2024-10-24	11.3600	11.3600	11.3600	11.3600	+4.316%	2	23	-99.648%
2024-10-23	10.8900	10.8900	10.8900	10.8900	-3.628%	10	21	-99.633%
2024-10-09	11.3000	11.3000	11.3000	11.3000	+2.262%	4	11	-99.646%
2024-10-07	11.0500	11.0500	11.0500	11.0500	+19.459%	3	7	-99.638%
2024-10-03	9.2500	9.2500	9.2500	9.2500	-6.282%	1	4	-99.568%
2024-09-24	9.8800	9.8800	9.8700	9.8700	0.000%	3	3	-99.595%