Dark

PYPL20261218C120
PYPL Dec 18 2026 120.00 Call (PYPL261218C00120000)
option OPRA

Inactive

Aug 14, 2026

0.02000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0200	0.0200	0.0200	0.0200	0.000%	6	796	0.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	-60.000%	5	802	0.000%
2026-07-15	0.0700	0.0700	0.0200	0.0500	-28.571%	356	802	-60.000%
2026-06-17	0.0700	0.0700	0.0700	0.0700	-63.158%	1	946	-71.429%
2026-05-20	0.1900	0.1900	0.1900	0.1900	+5.556%	1	946	-89.474%
2026-05-12	0.1800	0.1800	0.1800	0.1800	+125.000%	1	947	-88.889%
2026-05-06	0.0700	0.0800	0.0700	0.0800	-46.667%	21	947	-75.000%
2026-05-05	0.2000	0.2000	0.1500	0.1500	0.000%	5	956	-86.667%
2026-05-04	0.1500	0.1500	0.1500	0.1500	0.000%	1	957	-86.667%
2026-04-28	0.1100	0.1500	0.1100	0.1500	+400.000%	58	957	-86.667%
2026-04-24	0.0300	0.0300	0.0300	0.0300	-91.429%	1	907	-33.333%
2026-04-23	0.3500	0.3500	0.3500	0.3500	+133.333%	2	907	-94.286%
2026-04-21	0.1200	0.1600	0.1200	0.1500	+25.000%	152	909	-86.667%
2026-04-20	0.1000	0.1400	0.1000	0.1200	+20.000%	8	933	-83.333%
2026-04-17	0.1000	0.1000	0.1000	0.1000	-28.571%	100	933	-80.000%
2026-04-16	0.1000	0.1400	0.1000	0.1400	-6.667%	20	933	-85.714%
2026-04-15	0.1200	0.1600	0.1200	0.1500	+66.667%	12	939	-86.667%
2026-04-14	0.1000	0.1400	0.0900	0.0900	-35.714%	3	943	-77.778%
2026-04-13	0.1000	0.1400	0.1000	0.1400	+16.667%	16	944	-85.714%
2026-04-09	0.1200	0.1200	0.1200	0.1200	+9.091%	6	946	-83.333%
2026-04-08	0.1400	0.1500	0.1000	0.1100	0.000%	30	946	-81.818%
2026-04-07	0.1000	0.1500	0.1000	0.1100	+22.222%	14	956	-81.818%
2026-04-06	0.0800	0.0900	0.0800	0.0900	-25.000%	5	953	-77.778%
2026-04-02	0.1300	0.1300	0.1200	0.1200	+20.000%	9	951	-83.333%
2026-04-01	0.1000	0.1500	0.1000	0.1000	-23.077%	14	951	-80.000%
2026-03-25	0.1300	0.1300	0.1300	0.1300	+44.444%	1	955	-84.615%
2026-03-23	0.3500	0.3500	0.0900	0.0900	-50.000%	3	955	-77.778%
2026-03-20	0.1500	0.1800	0.1000	0.1800	+12.500%	5	954	-88.889%
2026-03-19	0.1200	0.1600	0.1100	0.1600	0.000%	77	957	-87.500%
2026-03-18	0.1400	0.1700	0.1300	0.1600	-5.882%	20	990	-87.500%
2026-03-16	0.1500	0.1700	0.1200	0.1700	+41.667%	129	990	-88.235%
2026-03-13	0.1200	0.1700	0.1200	0.1200	-20.000%	5	1,034	-83.333%
2026-03-12	0.1400	0.1500	0.1400	0.1500	+50.000%	10	1,032	-86.667%
2026-03-11	0.1300	0.2000	0.1000	0.1000	-33.333%	63	1,042	-80.000%
2026-03-02	0.1500	0.1500	0.1500	0.1500	+50.000%	2	1,029	-86.667%
2026-02-25	0.1100	0.1100	0.1000	0.1000	-86.667%	66	999	-80.000%
2026-02-23	0.3600	0.7500	0.3600	0.7500	+226.087%	2	999	-97.333%
2026-02-19	0.2300	0.2300	0.2300	0.2300	0.000%	3	998	-91.304%
2026-02-18	0.2400	0.2400	0.2300	0.2300	-8.000%	2	997	-91.304%
2026-02-13	0.2500	0.2500	0.2500	0.2500	+25.000%	2	999	-92.000%
2026-02-12	0.2000	0.2000	0.2000	0.2000	-16.667%	108	999	-90.000%
2026-02-10	0.2500	0.2500	0.2400	0.2400	0.000%	22	1,107	-91.667%
2026-02-09	0.2400	0.2400	0.2400	0.2400	+20.000%	2	1,109	-91.667%
2026-02-06	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,111	-90.000%
2026-02-05	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,111	-92.000%
2026-02-04	0.2400	0.2500	0.2400	0.2500	-3.846%	5	1,112	-92.000%
2026-02-03	0.2200	0.2600	0.2200	0.2600	-50.000%	166	1,114	-92.308%
2026-01-30	0.5500	0.6000	0.5200	0.5200	-7.143%	124	1,109	-96.154%
2026-01-29	0.5500	0.5600	0.5500	0.5600	-1.754%	8	1,108	-96.429%
2026-01-28	0.6300	0.6300	0.5700	0.5700	-9.524%	3	1,111	-96.491%
2026-01-27	0.6300	0.6300	0.6300	0.6300	-10.000%	1	1,113	-96.825%
2026-01-22	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,113	-97.143%
2026-01-21	0.6500	0.6500	0.6500	0.6500	-2.985%	1	1,113	-96.923%
2026-01-20	0.6700	0.6700	0.6700	0.6700	-8.219%	15	1,112	-97.015%
2026-01-15	0.7500	0.7500	0.7300	0.7300	+4.286%	4	1,118	-97.260%
2026-01-14	0.7000	0.7000	0.7000	0.7000	+9.375%	200	1,118	-97.143%
2026-01-13	0.6300	0.6600	0.6300	0.6400	-4.478%	10	1,318	-96.875%
2026-01-08	0.6700	0.6700	0.6700	0.6700	-2.899%	9	1,308	-97.015%
2026-01-07	0.6800	0.7000	0.6800	0.6900	-10.390%	54	1,308	-97.101%
2026-01-05	0.7400	0.8000	0.7400	0.7700	+5.479%	3	1,318	-97.403%
2026-01-02	0.7000	0.7300	0.7000	0.7300	+2.817%	2	1,318	-97.260%
2025-12-31	0.6600	0.7100	0.6600	0.7100	-23.656%	9	1,316	-97.183%
2025-12-22	0.9400	0.9400	0.9300	0.9300	+5.682%	5	1,320	-97.849%
2025-12-19	0.9800	0.9800	0.8800	0.8800	-7.368%	4	1,320	-97.727%
2025-12-18	0.9400	0.9500	0.9400	0.9500	-13.636%	27	1,317	-97.895%
2025-12-16	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,319	-98.182%
2025-12-15	1.1500	1.1500	1.1500	1.1500	+2.679%	2	1,319	-98.261%
2025-12-11	1.0800	1.1200	1.0800	1.1200	+3.704%	17	1,317	-98.214%
2025-12-09	1.1500	1.1500	1.0800	1.0800	-13.600%	121	1,332	-98.148%
2025-12-04	1.2000	1.2500	1.2000	1.2500	+4.167%	18	1,332	-98.400%
2025-12-03	1.2000	1.2000	1.2000	1.2000	-17.241%	2	1,332	-98.333%
2025-12-01	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,331	-98.621%
2025-11-28	1.4500	1.4500	1.4000	1.4000	-3.448%	6	1,330	-98.571%
2025-11-26	1.4500	1.4500	1.4500	1.4500	0.000%	2	1,323	-98.621%
2025-11-21	1.2300	1.4500	1.2300	1.4500	+11.538%	37	1,323	-98.621%
2025-11-20	1.2600	1.3000	1.2600	1.3000	-7.143%	5	1,323	-98.462%
2025-11-19	1.3800	1.4000	1.3800	1.4000	-14.110%	6	1,318	-98.571%
2025-11-17	1.4500	1.6300	1.4500	1.6300	+1.242%	3	1,318	-98.773%
2025-11-14	1.7500	1.8500	1.6100	1.6100	-24.413%	119	1,317	-98.758%
2025-11-13	2.1300	2.1300	2.1300	2.1300	+1.429%	1	1,235	-99.061%
2025-11-12	2.1000	2.1000	2.1000	2.1000	+2.941%	25	1,234	-99.048%
2025-11-07	1.9400	2.0400	1.9400	2.0400	-15.702%	7	1,234	-99.020%
2025-11-05	2.3000	2.4400	2.3000	2.4200	+5.217%	14	1,231	-99.174%
2025-11-04	2.1900	2.3000	2.1900	2.3000	-14.815%	7	1,232	-99.130%
2025-11-03	2.7000	2.7000	2.7000	2.7000	+5.469%	1	1,230	-99.259%
2025-10-31	2.3500	2.5600	2.3500	2.5600	+7.563%	43	1,230	-99.219%
2025-10-30	2.6200	2.6200	2.3800	2.3800	-8.462%	32	1,250	-99.160%
2025-10-29	2.7700	2.7700	2.5500	2.6000	-11.864%	58	1,223	-99.231%
2025-10-28	3.4000	3.8500	2.9500	2.9500	+5.357%	147	1,166	-99.322%
2025-10-27	2.6100	2.8000	2.6100	2.8000	+12.000%	3	1,165	-99.286%
2025-10-23	2.5000	2.5000	2.5000	2.5000	+6.383%	1	1,165	-99.200%
2025-10-22	2.3500	2.3500	2.3500	2.3500	-6.000%	5	1,164	-99.149%
2025-10-21	2.5000	2.5000	2.5000	2.5000	-0.398%	2	1,168	-99.200%
2025-10-20	2.4300	2.5400	2.4300	2.5100	+12.054%	22	1,168	-99.203%
2025-10-17	2.2700	2.2700	2.2400	2.2400	-4.681%	3	1,148	-99.107%
2025-10-16	2.3000	2.3500	2.3000	2.3500	+2.174%	40	1,148	-99.149%
2025-10-15	2.4700	2.4700	2.3000	2.3000	-5.350%	48	1,182	-99.130%
2025-10-14	2.4300	2.4300	2.4300	2.4300	-2.800%	5	1,144	-99.177%
2025-10-13	2.8800	2.8800	2.5000	2.5000	-16.667%	42	1,139	-99.200%
2025-10-10	3.9500	3.9500	3.0000	3.0000	-18.478%	69	1,110	-99.333%
2025-10-09	3.6000	3.8000	3.6000	3.6800	-0.541%	20	1,066	-99.457%
2025-10-08	3.4000	3.7000	3.2500	3.7000	+19.355%	38	1,057	-99.459%
2025-10-07	3.0000	3.5500	3.0000	3.1000	+27.049%	353	924	-99.355%
2025-10-06	2.2500	2.5000	2.2500	2.4400	+25.773%	12	924	-99.180%
2025-10-03	2.0000	2.0000	1.9400	1.9400	-1.020%	7	930	-98.969%
2025-10-02	1.9600	1.9600	1.9600	1.9600	+12.000%	3	925	-98.980%
2025-09-30	1.7500	1.7500	1.7500	1.7500	-12.060%	1	922	-98.857%
2025-09-29	1.9400	1.9900	1.9400	1.9900	+36.301%	6	923	-98.995%
2025-09-26	1.6200	1.6200	1.4600	1.4600	+2.817%	5	918	-98.630%
2025-09-25	1.4600	1.4600	1.4200	1.4200	-7.190%	7	917	-98.592%
2025-09-23	1.5000	1.5300	1.5000	1.5300	+2.000%	7	912	-98.693%
2025-09-22	1.5000	1.5000	1.4800	1.5000	-5.660%	202	912	-98.667%
2025-09-18	1.5500	1.5900	1.5500	1.5900	+5.298%	6	721	-98.742%
2025-09-17	1.4000	1.5100	1.4000	1.5100	+14.394%	232	706	-98.675%
2025-09-15	1.3000	1.3200	1.3000	1.3200	+10.000%	23	475	-98.485%
2025-09-12	1.2000	1.2000	1.2000	1.2000	+12.150%	2	458	-98.333%
2025-09-10	1.1300	1.1300	1.0700	1.0700	-14.400%	22	460	-98.131%
2025-09-09	1.2500	1.2500	1.2500	1.2500	-1.575%	1	438	-98.400%
2025-09-04	1.2500	1.2700	1.2500	1.2700	-16.447%	2	437	-98.425%
2025-08-26	1.5200	1.5200	1.5200	1.5200	+4.828%	1	437	-98.684%
2025-08-25	1.4500	1.4500	1.4500	1.4500	-4.605%	2	437	-98.621%
2025-08-19	1.5200	1.5200	1.5200	1.5200	+18.750%	1	435	-98.684%
2025-08-12	1.2800	1.2800	1.2800	1.2800	-0.775%	1	434	-98.438%
2025-08-11	1.2900	1.2900	1.2900	1.2900	-6.522%	3	433	-98.450%
2025-08-08	1.3500	1.3800	1.3500	1.3800	-1.429%	3	430	-98.551%
2025-08-05	1.4000	1.4000	1.4000	1.4000	+3.704%	10	427	-98.571%
2025-08-01	1.4000	1.4000	1.3500	1.3500	-12.903%	2	417	-98.519%
2025-07-31	1.5500	1.5500	1.5500	1.5500	-16.216%	1	416	-98.710%
2025-07-30	1.8500	1.8500	1.8500	1.8500	+5.714%	1	415	-98.919%
2025-07-29	1.9000	1.9000	1.7000	1.7500	-42.623%	64	414	-98.857%
2025-07-28	3.0400	3.1500	3.0400	3.0500	-1.294%	37	382	-99.344%
2025-07-25	3.2000	3.2000	3.0700	3.0900	+47.143%	42	378	-99.353%
2025-07-16	2.1000	2.1000	2.1000	2.1000	-2.326%	2	338	-99.048%
2025-07-15	2.3000	2.3000	2.1500	2.1500	-6.522%	2	336	-99.070%
2025-07-14	2.4700	2.4700	2.3000	2.3000	+21.053%	3	335	-99.130%
2025-07-11	2.3500	2.3500	1.9000	1.9000	-21.488%	7	332	-98.947%
2025-07-08	2.4200	2.4200	2.4200	2.4200	-19.333%	1	325	-99.174%
2025-07-03	3.0000	3.0000	3.0000	3.0000	+18.577%	1	326	-99.333%
2025-07-02	2.5300	2.5300	2.5300	2.5300	+15.000%	1	326	-99.209%
2025-06-26	2.2000	2.2000	2.2000	2.2000	+2.326%	1	326	-99.091%
2025-06-25	2.1500	2.1500	2.1500	2.1500	-17.939%	7	325	-99.070%
2025-06-24	2.6200	2.6200	2.6200	2.6200	+23.585%	1	318	-99.237%
2025-06-23	2.1200	2.1200	2.1200	2.1200	-1.395%	9	318	-99.057%
2025-06-18	2.1500	2.1500	2.1500	2.1500	-9.283%	3	315	-99.070%
2025-06-17	2.3700	2.3700	2.3700	2.3700	+9.217%	5	315	-99.156%
2025-06-16	2.1700	2.1700	2.1700	2.1700	+2.358%	1	310	-99.078%
2025-06-13	2.1200	2.1200	2.1200	2.1200	-26.897%	2	311	-99.057%
2025-06-12	2.9000	2.9000	2.9000	2.9000	-2.357%	1	311	-99.310%
2025-06-11	2.9700	2.9700	2.9700	2.9700	+8.000%	1	311	-99.327%
2025-06-06	2.7500	2.7500	2.7500	2.7500	+7.004%	2	311	-99.273%
2025-06-02	2.5700	2.5700	2.5700	2.5700	+10.776%	1	310	-99.222%
2025-05-29	2.3200	2.3200	2.3200	2.3200	-4.132%	1	310	-99.138%
2025-05-19	2.4200	2.4200	2.4200	2.4200	-20.656%	1	310	-99.174%
2025-05-12	2.7300	3.0500	2.7300	3.0500	+19.141%	6	310	-99.344%
2025-05-09	2.8200	2.8200	2.5600	2.5600	+2.400%	4	310	-99.219%
2025-05-08	2.5000	2.5000	2.5000	2.5000	+35.135%	2	309	-99.200%
2025-04-29	1.8500	1.8500	1.8500	1.8500	-11.483%	1	311	-98.919%
2025-04-25	2.0900	2.0900	2.0900	2.0900	+30.625%	2	310	-99.043%
2025-04-21	1.6000	1.6000	1.6000	1.6000	-17.949%	10	310	-98.750%
2025-04-15	1.9600	1.9600	1.9500	1.9500	-2.500%	5	300	-98.974%
2025-04-10	2.0000	2.0000	2.0000	2.0000	-4.762%	4	295	-99.000%
2025-04-09	1.8500	2.1000	1.8500	2.1000	+16.667%	2	295	-99.048%
2025-04-07	1.8000	1.8000	1.8000	1.8000	-10.000%	1	294	-98.889%
2025-04-04	2.0000	2.0000	2.0000	2.0000	-5.660%	34	295	-99.000%
2025-04-03	2.3500	2.3500	2.0700	2.1200	-23.466%	22	278	-99.057%
2025-04-01	2.8300	2.9000	2.7700	2.7700	+6.538%	11	258	-99.278%
2025-03-28	3.0400	3.0400	2.6000	2.6000	-22.388%	18	259	-99.231%
2025-03-26	3.5500	3.5500	3.3500	3.3500	-10.188%	5	262	-99.403%
2025-03-25	3.7300	3.7300	3.7300	3.7300	+4.775%	2	266	-99.464%
2025-03-24	3.8000	3.9100	2.9800	3.5600	-5.319%	39	266	-99.438%
2025-03-13	3.7600	3.7600	3.7600	3.7600	+1.348%	10	241	-99.468%
2025-03-11	3.7100	3.7100	3.7100	3.7100	+9.118%	10	241	-99.461%
2025-03-10	3.4000	3.4000	3.4000	3.4000	-17.073%	1	241	-99.412%
2025-03-07	3.5600	4.1100	3.4500	4.1000	+12.637%	16	241	-99.512%
2025-03-05	3.5000	3.6400	3.5000	3.6400	+4.000%	8	241	-99.451%
2025-03-04	3.2900	3.5000	3.2900	3.5000	-6.667%	2	247	-99.429%
2025-03-03	3.7500	3.7500	3.7500	3.7500	-1.832%	1	247	-99.467%
2025-02-28	3.8200	3.8200	3.8200	3.8200	-16.594%	2	247	-99.476%
2025-02-27	4.5800	4.5800	4.5800	4.5800	+2.921%	4	247	-99.563%
2025-02-26	4.3500	4.4500	4.3500	4.4500	0.000%	5	247	-99.551%
2025-02-25	4.7000	4.7000	4.4500	4.4500	-10.463%	3	243	-99.551%
2025-02-24	4.8600	4.9800	4.8600	4.9700	-1.584%	4	243	-99.598%
2025-02-21	5.0500	5.0500	5.0500	5.0500	-7.678%	2	243	-99.604%
2025-02-20	5.5500	5.6800	5.4700	5.4700	-4.035%	4	242	-99.634%
2025-02-18	5.8100	5.8100	5.7000	5.7000	-0.524%	2	242	-99.649%
2025-02-14	5.6200	5.7300	5.6200	5.7300	+11.262%	4	239	-99.651%
2025-02-13	5.4100	5.4100	5.1500	5.1500	-4.630%	21	238	-99.612%
2025-02-11	5.7000	5.7000	5.4000	5.4000	-10.000%	2	238	-99.630%
2025-02-10	6.0000	6.0000	6.0000	6.0000	+1.695%	1	237	-99.667%
2025-02-07	5.9000	5.9000	5.9000	5.9000	-2.479%	2	236	-99.661%
2025-02-06	6.3000	6.5000	6.0500	6.0500	-3.968%	5	235	-99.669%
2025-02-05	6.3000	6.3000	6.3000	6.3000	-3.963%	10	235	-99.683%
2025-02-04	7.3500	7.3500	6.0000	6.5600	-37.225%	43	225	-99.695%
2025-02-03	10.2000	10.4500	10.2000	10.4500	-0.476%	3	200	-99.809%
2025-01-29	10.5000	10.5000	10.5000	10.5000	+3.960%	1	200	-99.810%
2025-01-28	10.1500	10.1500	10.1000	10.1000	-14.768%	7	201	-99.802%
2025-01-17	11.8500	11.8500	11.8500	11.8500	+6.278%	4	201	-99.831%
2025-01-16	11.1500	11.1500	11.1500	11.1500	+6.393%	2	201	-99.821%
2025-01-08	10.4800	10.4800	10.4800	10.4800	+6.939%	1	201	-99.809%
2024-12-31	9.8000	9.8000	9.8000	9.8000	-11.712%	5	201	-99.796%
2024-12-20	11.1000	11.1000	11.1000	11.1000	-9.756%	7	201	-99.820%
2024-12-18	12.3000	12.3000	12.3000	12.3000	-2.381%	2	201	-99.837%
2024-12-17	12.6000	12.6000	12.6000	12.6000	+1.613%	3	201	-99.841%
2024-12-13	12.5000	12.7000	12.4000	12.4000	+1.806%	24	204	-99.839%
2024-12-11	12.1800	12.1800	12.1800	12.1800	+3.660%	5	196	-99.836%
2024-12-10	11.7500	11.7500	11.7500	11.7500	-7.188%	10	200	-99.830%
2024-12-09	12.0000	12.6600	12.0000	12.6600	+5.500%	4	190	-99.842%
2024-12-05	12.3000	12.3000	12.0000	12.0000	+3.717%	3	192	-99.833%
2024-12-04	10.0000	11.5700	10.0000	11.5700	+19.896%	6	192	-99.827%
2024-12-03	9.6500	9.6500	9.6500	9.6500	-6.311%	5	196	-99.793%
2024-12-02	10.3000	10.3000	10.3000	10.3000	-1.435%	1	196	-99.806%
2024-11-22	10.4500	10.4500	10.4500	10.4500	+4.500%	2	196	-99.809%
2024-11-21	10.2000	10.2000	10.0000	10.0000	0.000%	17	195	-99.800%
2024-11-18	10.0000	10.0000	10.0000	10.0000	-2.439%	3	210	-99.800%
2024-11-15	10.1300	10.2500	10.1300	10.2500	+0.490%	22	207	-99.805%
2024-11-14	10.4000	10.4000	10.2000	10.2000	-3.592%	14	213	-99.804%
2024-11-12	10.8000	10.8000	10.5800	10.5800	-1.121%	2	207	-99.811%
2024-11-11	9.5000	10.9500	9.5000	10.7000	+25.882%	17	206	-99.813%
2024-11-07	8.8000	8.8000	8.5000	8.5000	+3.659%	2	198	-99.765%
2024-11-06	8.2400	8.5000	8.2000	8.2000	+5.806%	22	197	-99.756%
2024-11-05	7.6100	7.7500	7.6100	7.7500	+7.639%	2	176	-99.742%
2024-11-01	7.2000	7.5100	7.2000	7.2000	-15.294%	270	175	-99.722%
2024-10-29	8.5000	8.5000	8.5000	8.5000	-13.706%	1	45	-99.765%
2024-10-28	9.9500	10.0000	9.3000	9.8500	+9.444%	16	45	-99.797%
2024-10-25	9.0500	9.0500	9.0000	9.0000	+7.143%	18	33	-99.778%
2024-10-17	8.4500	8.4500	8.4000	8.4000	-4.328%	12	24	-99.762%
2024-10-14	8.7200	8.7800	8.7200	8.7800	+2.093%	16	0	-99.772%
2024-10-11	8.5600	8.6900	8.5600	8.6000	+1.655%	30	0	-99.767%
2024-10-10	8.4600	8.4600	8.4600	8.4600	-7.541%	2	0	-99.764%
2024-10-08	9.1500	9.1500	9.1500	9.1500	0.000%	8	0	-99.781%