Dark

PYPL20261218C35
PYPL Dec 18 2026 35.00 Call (PYPL261218C00035000)
option OPRA

EOD

Aug 26, 2026

27.45+14.854%(+3.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	27.4500	27.4500	27.4500	27.4500	+14.854%	1	275	0.000%
2026-08-12	23.9000	23.9000	23.9000	23.9000	-2.766%	2	275	+14.854%
2026-08-11	24.3900	24.5800	24.3500	24.5800	+13.955%	10	276	+11.676%
2026-07-24	21.5700	21.5700	21.5700	21.5700	+1.745%	7	279	+27.260%
2026-07-22	21.2000	21.2000	21.2000	21.2000	0.000%	1	279	+29.481%
2026-07-21	21.2000	21.2000	21.2000	21.2000	-6.443%	1	278	+29.481%
2026-07-16	22.6600	22.6600	22.6600	22.6600	+10.214%	5	278	+21.139%
2026-07-15	20.0000	20.6100	20.0000	20.5600	+64.480%	7	278	+33.512%
2026-07-07	12.5000	12.5000	12.5000	12.5000	+18.821%	1	278	+119.600%
2026-06-26	10.5200	10.5200	10.5200	10.5200	+11.323%	2	277	+160.932%
2026-06-25	9.7500	10.0000	9.4500	9.4500	-6.343%	5	279	+190.476%
2026-06-24	10.0900	10.0900	10.0900	10.0900	+15.314%	1	279	+172.052%
2026-06-11	8.3800	8.7500	8.3800	8.7500	-4.372%	24	279	+213.714%
2026-06-09	9.1500	9.1500	9.1500	9.1500	+5.415%	2	286	+200.000%
2026-06-08	8.6800	8.6800	8.6800	8.6800	-7.166%	20	288	+216.244%
2026-06-05	9.6600	9.6600	9.3500	9.3500	-10.096%	96	268	+193.583%
2026-06-04	10.4000	10.4000	10.4000	10.4000	-12.236%	1	295	+163.942%
2026-06-01	11.8500	11.8500	11.8500	11.8500	+6.469%	1	294	+131.646%
2026-05-28	11.1300	11.1300	11.1300	11.1300	+2.298%	1	295	+146.631%
2026-05-27	10.8800	10.8800	10.8800	10.8800	-3.375%	5	295	+152.298%
2026-05-26	11.2500	11.2600	11.2500	11.2600	-1.228%	2	300	+143.783%
2026-05-22	11.2000	11.4000	11.2000	11.4000	+6.742%	2	300	+140.789%
2026-05-20	10.6800	10.6800	10.6800	10.6800	-10.252%	3	299	+157.022%
2026-05-15	11.9000	11.9000	11.9000	11.9000	-12.177%	3	299	+130.672%
2026-05-07	13.5500	13.5500	13.5500	13.5500	+5.202%	5	296	+102.583%
2026-05-06	13.3200	13.3200	12.8800	12.8800	-0.923%	2	301	+113.121%
2026-05-05	12.6000	13.0000	12.6000	13.0000	-25.926%	21	300	+111.154%
2026-05-01	17.5500	17.5500	17.5500	17.5500	+6.364%	1	294	+56.410%
2026-04-27	16.5000	16.5000	16.5000	16.5000	-7.303%	3	294	+66.364%
2026-04-17	17.8000	17.8000	17.8000	17.8000	+8.735%	1	294	+54.213%
2026-04-15	16.3700	16.3700	16.3700	16.3700	+7.839%	1	294	+67.685%
2026-04-14	15.4000	15.4000	15.1800	15.1800	+18.132%	10	295	+80.830%
2026-04-02	12.3000	12.8500	12.3000	12.8500	-3.165%	99	296	+113.619%
2026-03-31	13.2700	13.2700	13.2700	13.2700	+6.586%	54	296	+106.858%
2026-03-27	12.4500	12.4500	12.4500	12.4500	-7.778%	44	243	+120.482%
2026-03-16	13.5000	13.5000	13.5000	13.5000	+3.846%	10	231	+103.333%
2026-03-13	13.0000	13.0000	13.0000	13.0000	-7.143%	1	231	+111.154%
2026-03-12	14.0000	14.0000	14.0000	14.0000	+4.322%	7	231	+96.071%
2026-03-02	13.4200	13.4200	13.4200	13.4200	+3.231%	4	231	+104.545%
2026-02-26	14.1000	14.1000	13.0000	13.0000	-14.248%	2	234	+111.154%
2026-02-25	14.9700	15.1600	14.9700	15.1600	+17.885%	4	232	+81.069%
2026-02-24	11.8500	12.8600	11.8500	12.8600	-1.001%	13	232	+113.453%
2026-02-23	12.9900	12.9900	12.9900	12.9900	+22.432%	1	230	+111.316%
2026-02-20	10.6100	10.6100	10.6100	10.6100	+6.956%	5	230	+158.718%
2026-02-17	9.9200	9.9200	9.9200	9.9200	+15.753%	4	232	+176.714%
2026-02-12	8.9000	8.9000	8.5700	8.5700	-8.635%	4	232	+220.303%
2026-02-06	9.3600	9.3800	9.3600	9.3800	-1.780%	12	231	+192.644%
2026-02-05	9.5000	9.5500	8.8000	9.5500	-4.020%	101	232	+187.435%
2026-02-04	10.5500	10.5500	9.9500	9.9500	-8.716%	9	183	+175.879%
2026-02-03	10.0000	11.6500	10.0000	10.9000	-52.193%	11	182	+151.835%
2026-01-20	22.8000	22.8000	22.8000	22.8000	-4.443%	1	183	+20.395%
2026-01-15	25.1500	25.1500	23.8600	23.8600	-10.737%	5	183	+15.046%
2025-12-18	26.7300	26.7300	26.7300	26.7300	-5.880%	1	182	+2.694%
2025-12-17	28.7000	28.7000	28.4000	28.4000	-1.011%	3	181	-3.345%
2025-12-12	28.6900	28.6900	28.6900	28.6900	-1.915%	18	182	-4.322%
2025-12-08	29.2500	29.2500	29.2500	29.2500	+1.563%	2	182	-6.154%
2025-12-03	28.8000	28.8000	28.8000	28.8000	-4.160%	1	180	-4.688%
2025-12-02	30.0500	30.0500	30.0500	30.0500	-0.431%	1	179	-8.652%
2025-12-01	30.2900	30.2900	28.8500	30.1800	+3.179%	90	178	-9.046%
2025-11-26	29.3500	29.3500	29.2500	29.2500	+10.795%	16	131	-6.154%
2025-11-20	26.3500	26.4000	26.3500	26.4000	-4.313%	4	131	+3.977%
2025-11-19	27.6500	27.7000	27.5900	27.5900	-18.614%	16	130	-0.507%
2025-11-06	33.8500	33.9500	33.8000	33.9000	+0.593%	6	131	-19.027%
2025-11-04	33.9200	33.9200	33.7000	33.7000	-7.290%	3	128	-18.546%
2025-11-03	36.3500	36.3500	36.3500	36.3500	-0.274%	10	127	-24.484%
2025-10-30	36.4500	36.4500	36.4500	36.4500	-5.935%	2	127	-24.691%
2025-10-27	38.7500	38.7500	38.7500	38.7500	+2.135%	2	127	-29.161%
2025-10-24	37.9000	37.9500	37.9000	37.9400	+3.888%	22	127	-27.649%
2025-10-13	36.5200	36.5200	36.5200	36.5200	-6.239%	1	117	-24.836%
2025-10-10	38.9000	39.1000	38.9000	38.9500	-11.276%	32	117	-29.525%
2025-10-09	43.9000	43.9000	43.9000	43.9000	+21.438%	1	133	-37.472%
2025-09-17	36.2500	36.2500	36.1500	36.1500	+5.394%	2	133	-24.066%
2025-09-11	34.5000	34.5000	34.3000	34.3000	-4.722%	2	132	-19.971%
2025-09-05	36.0000	36.0000	36.0000	36.0000	+1.124%	1	130	-23.750%
2025-08-20	35.6000	35.6000	35.6000	35.6000	+2.712%	5	130	-22.893%
2025-08-01	34.6600	34.6600	34.6600	34.6600	-25.059%	2	131	-20.802%
2025-07-28	46.2000	46.2500	46.2000	46.2500	+0.108%	2	131	-40.649%
2025-07-24	46.1500	46.3000	46.1500	46.2000	+3.010%	22	130	-40.584%
2025-07-23	44.7500	44.9000	44.7500	44.8500	+3.341%	20	120	-38.796%
2025-07-22	43.3500	43.4500	43.3500	43.4000	-1.139%	8	110	-36.751%
2025-07-10	44.0000	44.0000	43.9000	43.9000	+4.251%	2	106	-37.472%
2025-06-30	41.8000	42.1100	41.8000	42.1100	+1.592%	2	107	-34.814%
2025-05-21	41.4500	41.4500	41.4500	41.4500	+44.930%	1	108	-33.776%
2025-04-04	28.6000	28.6000	28.6000	28.6000	-6.688%	2	107	-4.021%
2025-04-03	30.6500	30.6500	30.6500	30.6500	-18.092%	2	108	-10.440%
2025-03-10	37.4200	37.4200	37.4200	37.4200	-4.784%	1	108	-26.644%
2025-03-07	37.1000	39.3000	37.1000	39.3000	+4.800%	24	108	-30.153%
2025-03-06	37.5000	37.5000	37.5000	37.5000	-1.575%	3	116	-26.800%
2025-03-05	38.1000	38.1000	38.1000	38.1000	+3.112%	5	116	-27.953%
2025-03-04	35.8000	36.9500	35.8000	36.9500	-4.275%	32	121	-25.710%
2025-03-03	38.6000	38.6000	38.6000	38.6000	-2.278%	1	121	-28.886%
2025-02-28	39.6000	39.6000	39.5000	39.5000	-1.741%	24	121	-30.506%
2025-02-27	40.2000	40.2000	40.2000	40.2000	-11.939%	65	116	-31.716%
2025-02-12	45.7000	45.7000	45.6000	45.6500	-2.872%	4	118	-39.869%
2025-02-10	47.0000	47.0000	47.0000	47.0000	-19.562%	2	117	-41.596%
2025-01-27	58.4300	58.4300	58.4300	58.4300	+10.454%	1	117	-53.021%
2025-01-10	52.9000	52.9000	52.9000	52.9000	-3.202%	4	117	-48.110%
2024-12-30	54.6500	54.6500	54.6500	54.6500	-0.636%	2	119	-49.771%
2024-11-12	55.0000	55.0000	55.0000	55.0000	+11.111%	1	121	-50.091%
2024-10-17	49.5000	49.5000	49.5000	49.5000	+1.393%	2	121	-44.545%
2024-10-04	49.3900	49.3900	48.8200	48.8200	+5.443%	4	121	-43.773%
2024-10-02	46.3000	46.3000	46.3000	46.3000	-2.547%	10	123	-40.713%
2024-09-26	47.5100	47.5100	47.5100	47.5100	+4.303%	1	133	-42.223%
2024-09-19	45.5500	45.5500	45.5500	45.5500	+7.505%	1	133	-39.737%
2024-09-18	42.3700	42.3700	42.3700	42.3700	+4.747%	1	133	-35.214%
2024-09-13	40.3500	40.4500	40.3500	40.4500	+4.360%	4	133	-32.138%
2024-09-10	38.7600	38.7600	38.7600	38.7600	-3.100%	1	135	-29.180%
2024-09-09	40.0000	40.0000	40.0000	40.0000	+1.626%	2	134	-31.375%
2024-09-06	39.3600	39.3600	39.3600	39.3600	-6.730%	2	136	-30.259%
2024-09-05	41.2000	42.2000	41.2000	42.2000	-0.542%	2	135	-34.953%
2024-09-04	42.0000	42.4300	42.0000	42.4300	+1.144%	7	135	-35.305%
2024-09-03	42.0000	42.0000	41.9500	41.9500	-0.474%	4	141	-34.565%
2024-08-30	42.0400	42.1500	42.0400	42.1500	-1.977%	6	139	-34.875%
2024-08-29	43.0000	43.0000	43.0000	43.0000	+3.241%	1	139	-36.163%
2024-08-21	42.6000	42.6000	41.3000	41.6500	+2.586%	4	138	-34.094%
2024-08-20	40.6000	40.6000	40.6000	40.6000	+12.653%	1	137	-32.389%
2024-08-14	36.0000	36.9000	35.7500	36.0400	+1.094%	70	138	-23.835%
2024-08-13	35.7000	35.7000	35.6500	35.6500	+3.184%	2	96	-23.001%
2024-08-08	34.6000	34.6000	34.5500	34.5500	+2.068%	2	97	-20.550%
2024-08-06	33.9000	33.9500	33.8000	33.8500	+7.120%	76	97	-18.907%
2024-08-05	31.6000	31.6000	31.6000	31.6000	-12.100%	1	95	-13.133%
2024-08-01	37.0500	37.1000	35.9500	35.9500	-1.372%	8	96	-23.644%
2024-07-31	36.8000	36.8000	36.4500	36.4500	+5.652%	52	92	-24.691%
2024-07-30	34.5000	34.5000	34.5000	34.5000	+15.733%	50	86	-20.435%
2024-07-25	29.8100	29.8100	29.8100	29.8100	-4.148%	1	116	-7.917%
2024-07-22	31.1000	31.1000	31.1000	31.1000	-2.324%	1	115	-11.736%
2024-07-18	31.8400	31.8400	31.8400	31.8400	+4.393%	1	114	-13.788%
2024-07-16	30.5000	30.5000	30.5000	30.5000	-3.967%	3	113	-10.000%
2024-07-15	31.3000	31.7600	31.3000	31.7600	+2.452%	10	116	-13.571%
2024-07-11	31.0000	31.0000	31.0000	31.0000	+2.310%	4	112	-11.452%
2024-07-10	30.3000	30.3000	30.3000	30.3000	+4.124%	1	108	-9.406%
2024-07-01	29.1000	29.1000	29.1000	29.1000	-3.386%	2	107	-5.670%
2024-06-28	30.1200	30.1200	30.1200	30.1200	+0.400%	10	105	-8.865%
2024-06-26	30.3700	30.3700	30.0000	30.0000	-2.944%	3	108	-8.500%
2024-06-25	30.8000	31.2500	30.8000	30.9100	-1.246%	11	105	-11.194%
2024-06-18	31.3000	31.3000	31.3000	31.3000	-15.405%	5	105	-12.300%
2024-06-06	37.0000	37.0000	37.0000	37.0000	+6.261%	2	105	-25.811%
2024-06-05	34.8200	34.8200	34.8200	34.8200	+0.173%	2	107	-21.166%
2024-05-30	34.7600	34.7600	34.7600	34.7600	-8.526%	3	105	-21.030%
2024-05-08	38.0000	38.0000	38.0000	38.0000	+0.529%	1	102	-27.763%
2024-05-01	37.8000	37.8000	37.8000	37.8000	+2.162%	1	101	-27.381%
2024-04-24	37.0000	37.0000	37.0000	37.0000	+5.114%	1	102	-25.811%
2024-04-18	35.2000	35.2000	35.2000	35.2000	-10.660%	30	101	-22.017%
2024-03-26	39.4000	39.4000	39.4000	39.4000	-1.377%	1	71	-30.330%
2024-03-22	39.9500	39.9500	39.9500	39.9500	+12.535%	4	70	-31.289%
2024-03-15	35.5000	35.5000	35.5000	35.5000	+5.812%	2	67	-22.676%
2024-03-13	33.5500	33.5500	33.5500	33.5500	+2.505%	2	67	-18.182%
2024-03-12	32.7300	32.7300	32.7300	32.7300	+3.412%	1	67	-16.132%
2024-03-08	31.6500	31.6500	31.6500	31.6500	+3.635%	8	68	-13.270%
2024-03-05	30.5400	30.5400	30.5400	30.5400	-8.426%	10	72	-10.118%
2024-03-01	33.3500	33.3500	33.3500	33.3500	+0.331%	2	62	-17.691%
2024-02-27	33.3600	33.3600	33.2400	33.2400	+4.693%	4	61	-17.419%
2024-02-22	31.7500	31.7500	31.7500	31.7500	+4.098%	1	59	-13.543%
2024-02-21	30.5000	30.5000	30.5000	30.5000	-3.937%	1	58	-10.000%
2024-02-20	31.7500	31.7500	31.7500	31.7500	+3.454%	2	57	-13.543%
2024-02-09	30.9200	30.9200	30.5000	30.6900	+4.140%	13	55	-10.557%
2024-02-08	31.0700	31.6500	29.3100	29.4700	-15.072%	54	59	-6.854%
2024-02-05	34.8000	34.8000	34.7000	34.7000	-2.254%	3	5	-20.893%
2024-02-02	35.5000	35.5000	35.5000	35.5000	-4.054%	1	2	-22.676%
2024-01-24	37.0000	37.0000	37.0000	37.0000	0.000%	1	1	-25.811%