Dark

PYPL20280121C115
PYPL Jan 21 2028 115.00 Call (PYPL280121C00115000)
option OPRA

EOD

Aug 26, 2026

0.1900-5.000%(-0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.2600	0.2600	0.1700	0.1900	-5.000%	27	16,401	0.000%
2026-08-25	0.2000	0.2000	0.1900	0.2000	-4.762%	52	16,401	-5.000%
2026-08-24	0.2000	0.2100	0.1000	0.2100	-19.231%	25	16,329	-9.524%
2026-08-21	0.2200	0.2600	0.1900	0.2600	+30.000%	17	16,329	-26.923%
2026-08-20	0.2200	0.2500	0.1600	0.2000	-13.043%	43	16,329	-5.000%
2026-08-19	0.2500	0.2900	0.2000	0.2300	+4.545%	167	16,328	-17.391%
2026-08-18	0.3500	0.3500	0.2000	0.2200	+10.000%	35	16,478	-13.636%
2026-08-17	0.2000	0.2000	0.1900	0.2000	+33.333%	23	16,508	-5.000%
2026-08-14	0.2000	0.2600	0.1500	0.1500	-42.308%	475	16,508	+26.667%
2026-08-13	0.2300	0.3700	0.1800	0.2600	+13.043%	219	16,502	-26.923%
2026-08-12	0.2200	0.2300	0.2200	0.2300	+4.545%	21	16,590	-17.391%
2026-08-11	0.1900	0.2200	0.1900	0.2200	+15.789%	31	16,611	-13.636%
2026-08-10	0.1800	0.2500	0.1800	0.1900	-5.000%	22	16,611	0.000%
2026-08-07	0.2200	0.2200	0.2000	0.2000	+25.000%	4	16,613	-5.000%
2026-08-06	0.1600	0.1600	0.1600	0.1600	-30.435%	10	16,614	+18.750%
2026-08-05	0.1600	0.2300	0.1600	0.2300	+21.053%	14	16,604	-17.391%
2026-08-04	0.2200	0.2300	0.1900	0.1900	0.000%	166	16,595	0.000%
2026-08-03	0.1400	0.2400	0.1400	0.1900	+26.667%	213	16,430	0.000%
2026-07-31	0.2000	0.2000	0.1500	0.1500	0.000%	61	16,230	+26.667%
2026-07-30	0.2400	0.2400	0.1500	0.1500	-34.783%	4	16,172	+26.667%
2026-07-29	0.3300	0.3300	0.1500	0.2300	+4.545%	20	16,172	-17.391%
2026-07-28	0.3500	0.3500	0.2000	0.2200	0.000%	500	16,172	-13.636%
2026-07-27	0.2800	0.3000	0.2200	0.2200	+10.000%	12	16,170	-13.636%
2026-07-24	0.0500	0.2500	0.0500	0.2000	0.000%	26	16,161	-5.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-33.333%	2	16,161	-5.000%
2026-07-22	0.2500	0.3800	0.2000	0.3000	+20.000%	138	16,161	-36.667%
2026-07-21	0.3000	0.3100	0.1900	0.2500	+25.000%	22	16,143	-24.000%
2026-07-20	0.3000	0.3000	0.2000	0.2000	0.000%	163	16,142	-5.000%
2026-07-17	0.2900	0.3000	0.2000	0.2000	-25.926%	7	15,991	-5.000%
2026-07-16	0.1800	0.3100	0.1100	0.2700	+28.571%	716	15,986	-29.630%
2026-07-15	0.4000	0.4500	0.0100	0.2100	-54.348%	1,335	15,984	-9.524%
2026-07-14	0.5600	0.5600	0.4600	0.4600	-34.286%	22	15,966	-58.696%
2026-07-13	0.7700	0.8400	0.7000	0.7000	0.000%	98	15,980	-72.857%
2026-07-10	0.8000	0.8000	0.6800	0.7000	-6.667%	7	15,885	-72.857%
2026-07-09	0.7100	0.7500	0.7100	0.7500	+13.636%	2	15,885	-74.667%
2026-07-08	0.6900	0.6900	0.6000	0.6600	-9.589%	11	15,885	-71.212%
2026-07-07	0.8100	0.8100	0.7300	0.7300	+4.286%	27	15,883	-73.973%
2026-07-06	0.6800	0.7200	0.6200	0.7000	+7.692%	144	15,874	-72.857%
2026-07-01	0.6700	0.6700	0.6000	0.6500	+10.169%	13	15,833	-70.769%
2026-06-30	0.6000	0.6200	0.5600	0.5900	-15.714%	96	15,821	-67.797%
2026-06-29	0.7000	0.7900	0.6500	0.7000	+4.478%	33	15,816	-72.857%
2026-06-26	0.6900	0.6900	0.6700	0.6700	+17.544%	13	15,808	-71.642%
2026-06-25	0.6300	0.6300	0.5700	0.5700	-5.000%	186	15,805	-66.667%
2026-06-24	0.6400	0.6800	0.5700	0.6000	0.000%	17	15,805	-68.333%
2026-06-23	0.6400	0.6400	0.6000	0.6000	-9.091%	19	15,807	-68.333%
2026-06-22	0.6200	0.9000	0.6200	0.6600	+8.197%	35	15,795	-71.212%
2026-06-18	0.6500	0.6500	0.6000	0.6100	-8.955%	344	15,705	-68.852%
2026-06-17	0.7500	0.7500	0.6700	0.6700	-15.190%	104	15,705	-71.642%
2026-06-16	0.7500	0.7900	0.7500	0.7900	+16.176%	9	15,705	-75.949%
2026-06-15	0.6800	0.7500	0.6800	0.6800	+7.937%	65	15,726	-72.059%
2026-06-12	0.7000	0.7200	0.6300	0.6300	+1.613%	125	15,726	-69.841%
2026-06-11	0.7000	0.7000	0.6000	0.6200	-15.068%	175	15,726	-69.355%
2026-06-10	0.7000	0.7300	0.6700	0.7300	+2.817%	104	15,724	-73.973%
2026-06-09	0.7200	0.8000	0.7100	0.7100	-5.333%	54	15,723	-73.239%
2026-06-08	0.7800	0.7800	0.7500	0.7500	+1.351%	22	15,723	-74.667%
2026-06-05	0.7000	0.7400	0.6900	0.7400	-7.500%	78	15,723	-74.324%
2026-06-04	0.8000	0.8300	0.8000	0.8000	+6.667%	6	15,721	-76.250%
2026-06-03	0.8800	0.8800	0.7500	0.7500	-6.250%	19	15,721	-74.667%
2026-06-02	0.8300	0.8800	0.8000	0.8000	-11.111%	16	15,719	-76.250%
2026-06-01	0.8100	0.9000	0.7500	0.9000	+21.622%	118	15,714	-78.889%
2026-05-29	0.8000	0.8000	0.7300	0.7400	+4.225%	456	15,707	-74.324%
2026-05-28	0.7200	0.7500	0.6900	0.7100	-1.389%	63	15,706	-73.239%
2026-05-27	0.7000	0.7200	0.6900	0.7200	+1.408%	99	15,706	-73.611%
2026-05-26	0.7400	0.7500	0.7000	0.7100	-8.974%	44	15,710	-73.239%
2026-05-22	0.7900	0.7900	0.7100	0.7800	+1.299%	174	15,710	-75.641%
2026-05-21	0.8000	0.8000	0.7700	0.7700	+6.944%	16	15,710	-75.325%
2026-05-20	0.7000	0.7400	0.7000	0.7200	+5.882%	7	15,710	-73.611%
2026-05-19	0.6700	0.6800	0.6700	0.6800	-9.333%	15	15,696	-72.059%
2026-05-18	0.8000	0.8000	0.7000	0.7500	0.000%	305	15,696	-74.667%
2026-05-15	0.8800	0.8800	0.7500	0.7500	-3.846%	47	15,696	-74.667%
2026-05-14	0.8100	0.8700	0.7200	0.7800	-11.364%	194	15,696	-75.641%
2026-05-13	0.7100	0.9700	0.7100	0.8800	+22.222%	19	15,696	-78.409%
2026-05-12	0.7500	0.8600	0.6500	0.7200	-10.000%	258	15,696	-73.611%
2026-05-11	0.8600	0.9000	0.8000	0.8000	-6.977%	13	15,696	-76.250%
2026-05-08	0.8700	0.8900	0.8400	0.8600	-7.527%	33	15,700	-77.907%
2026-05-07	0.8400	0.9500	0.8400	0.9300	+5.682%	78	15,700	-79.570%
2026-05-06	1.0000	1.0000	0.8500	0.8800	-7.368%	34	15,700	-78.409%
2026-05-05	0.8300	1.0300	0.8100	0.9500	-17.391%	44	15,697	-80.000%
2026-05-04	1.1200	1.2300	1.1200	1.1500	-1.709%	67	15,689	-83.478%
2026-05-01	1.1500	1.2400	1.1500	1.1700	+1.739%	64	15,667	-83.761%
2026-04-30	0.9000	1.2700	0.9000	1.1500	0.000%	223	15,667	-83.478%
2026-04-29	0.7800	1.2600	0.7800	1.1500	+33.721%	363	15,717	-83.478%
2026-04-28	1.0100	1.0100	0.8600	0.8600	-2.273%	121	15,796	-77.907%
2026-04-27	0.8500	0.9200	0.8500	0.8800	-7.368%	40	15,796	-78.409%
2026-04-24	0.8000	0.9500	0.8000	0.9500	+11.765%	22	15,796	-80.000%
2026-04-23	0.8000	0.9000	0.8000	0.8500	-12.371%	25	15,796	-77.647%
2026-04-22	0.8500	0.9700	0.8500	0.9700	+8.989%	82	15,796	-80.412%
2026-04-21	0.9000	0.9000	0.8800	0.8900	+3.488%	18	15,838	-78.652%
2026-04-20	0.7700	0.9600	0.7700	0.8600	-11.340%	115	15,838	-77.907%
2026-04-17	0.8300	0.9700	0.7400	0.9700	+18.293%	119	15,904	-80.412%
2026-04-16	0.7200	0.8200	0.7200	0.8200	+6.494%	41	15,930	-76.829%
2026-04-15	0.7800	0.8700	0.7300	0.7700	+5.479%	169	15,930	-75.325%
2026-04-14	0.8600	0.8600	0.7300	0.7300	-8.750%	24	15,988	-73.973%
2026-04-13	0.6900	0.8000	0.6900	0.8000	+6.667%	34	15,987	-76.250%
2026-04-10	0.7000	0.7500	0.7000	0.7500	+2.740%	42	15,987	-74.667%
2026-04-09	0.7900	0.7900	0.6600	0.7300	+2.817%	103	15,986	-73.973%
2026-04-08	0.7000	0.7500	0.7000	0.7100	0.000%	82	15,986	-73.239%
2026-04-07	0.7400	0.7500	0.7100	0.7100	-6.579%	73	15,986	-73.239%
2026-04-06	0.7500	0.8100	0.7500	0.7600	-3.797%	21	16,037	-75.000%
2026-04-02	0.8000	0.8300	0.7000	0.7900	-1.250%	184	16,037	-75.949%
2026-04-01	0.8000	0.8000	0.7400	0.8000	-6.977%	28	16,037	-76.250%
2026-03-27	0.8600	0.8600	0.7300	0.8600	+1.176%	40	16,037	-77.907%
2026-03-26	0.8500	0.8500	0.8500	0.8500	+11.842%	1	16,037	-77.647%
2026-03-25	0.7700	0.8900	0.7600	0.7600	-2.564%	20	16,037	-75.000%
2026-03-24	0.9000	0.9000	0.7600	0.7800	-4.878%	218	16,037	-75.641%
2026-03-23	0.8300	0.9000	0.8100	0.8200	+5.128%	20	16,038	-76.829%
2026-03-20	0.7800	0.7800	0.7800	0.7800	-13.333%	3	16,038	-75.641%
2026-03-19	0.8800	0.9000	0.8100	0.9000	+4.651%	14	16,038	-78.889%
2026-03-18	0.9200	0.9400	0.8300	0.8600	-4.444%	52	16,038	-77.907%
2026-03-17	0.8200	0.9000	0.8200	0.9000	+12.500%	22	16,045	-78.889%
2026-03-16	0.5900	0.9800	0.5900	0.8000	+14.286%	154	16,045	-76.250%
2026-03-13	0.7500	0.7500	0.6400	0.7000	0.000%	12	16,044	-72.857%
2026-03-12	0.7000	0.7000	0.7000	0.7000	0.000%	1	16,044	-72.857%
2026-03-11	0.7000	0.7000	0.7000	0.7000	-5.405%	1	16,044	-72.857%
2026-03-10	0.7400	0.7400	0.7400	0.7400	0.000%	3	16,044	-74.324%
2026-03-09	0.7200	0.8000	0.7000	0.7400	+5.714%	22	16,044	-74.324%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-12.500%	1	16,041	-72.857%
2026-03-05	0.8400	0.8400	0.6900	0.8000	+14.286%	73	16,041	-76.250%
2026-03-04	0.8000	1.0000	0.7000	0.7000	0.000%	34	16,031	-72.857%
2026-03-03	0.8200	0.8200	0.7000	0.7000	-4.110%	125	16,061	-72.857%
2026-03-02	0.6100	0.7400	0.6100	0.7300	-6.410%	55	16,057	-73.973%
2026-02-27	0.7800	0.8200	0.6900	0.7800	+23.810%	369	16,057	-75.641%
2026-02-26	0.9300	0.9300	0.6000	0.6300	-7.353%	298	16,060	-69.841%
2026-02-25	0.5500	1.0200	0.5100	0.6800	+9.677%	168	16,061	-72.059%
2026-02-24	0.5700	0.7000	0.5000	0.6200	+3.333%	366	16,061	-69.355%
2026-02-23	1.0100	1.1500	0.5200	0.6000	-42.308%	772	16,071	-68.333%
2026-02-20	1.1600	1.2100	1.0400	1.0400	-7.965%	6	15,729	-81.731%
2026-02-19	1.1300	1.1800	1.1300	1.1300	-2.586%	21	15,726	-83.186%
2026-02-18	1.2100	1.2100	1.1300	1.1600	-2.521%	2,351	15,073	-83.621%
2026-02-17	1.1500	1.2000	1.1100	1.1900	+8.182%	679	13,534	-84.034%
2026-02-13	1.0800	1.1200	1.0500	1.1000	+5.769%	2,323	11,715	-82.727%
2026-02-12	1.0500	1.0800	1.0000	1.0400	0.000%	160	11,715	-81.731%
2026-02-11	1.0700	1.1000	1.0400	1.0400	-6.306%	19	11,605	-81.731%
2026-02-10	1.0900	1.2000	1.0900	1.1100	+0.909%	249	11,605	-82.883%
2026-02-09	1.0000	1.1000	1.0000	1.1000	+6.796%	273	11,637	-82.727%
2026-02-06	1.0000	1.0300	0.9700	1.0300	+3.000%	84	11,561	-81.553%
2026-02-05	1.0500	1.0800	0.9500	1.0000	0.000%	1,115	11,551	-81.000%
2026-02-04	1.0000	1.0900	0.9300	1.0000	-3.846%	612	10,704	-81.000%
2026-02-03	1.1800	1.3700	0.9800	1.0400	-53.778%	1,807	10,715	-81.731%
2026-02-02	2.2100	2.3500	2.2000	2.2500	+0.897%	24	10,090	-91.556%
2026-01-30	2.3000	2.3000	2.1700	2.2300	-5.508%	2,451	10,086	-91.480%
2026-01-29	2.4400	2.4400	2.2600	2.3600	-5.221%	74	8,126	-91.949%
2026-01-28	2.5000	2.5500	2.4000	2.4900	-4.231%	103	8,090	-92.369%
2026-01-27	2.7400	2.7400	2.5200	2.6000	-6.137%	231	8,047	-92.692%
2026-01-26	2.8400	2.8400	2.7700	2.7700	-1.071%	191	7,867	-93.141%
2026-01-23	2.8000	2.8200	2.7500	2.8000	0.000%	63	7,841	-93.214%
2026-01-22	2.8800	3.0000	2.8000	2.8000	+2.941%	71	7,870	-93.214%
2026-01-21	2.7500	2.7500	2.6000	2.7200	+0.741%	2,074	7,830	-93.015%
2026-01-20	2.7800	2.8500	2.7000	2.7000	-7.534%	162	5,865	-92.963%
2026-01-16	2.8900	2.9500	2.8600	2.9200	+2.456%	63	5,830	-93.493%
2026-01-15	2.7800	2.9500	2.7400	2.8500	-9.524%	20	5,830	-93.333%
2026-01-14	2.9500	3.1500	2.8600	3.1500	+13.718%	132	5,830	-93.968%
2026-01-13	2.8000	2.8300	2.7000	2.7700	0.000%	202	5,803	-93.141%
2026-01-12	2.7000	2.8900	2.6800	2.7700	-1.773%	9	5,637	-93.141%
2026-01-09	2.8600	2.9400	2.7300	2.8200	-4.407%	96	5,631	-93.262%
2026-01-08	3.0200	3.0200	2.9000	2.9500	-3.279%	1,305	5,559	-93.559%
2026-01-07	3.1500	3.1500	2.9500	3.0500	-3.481%	57	4,688	-93.770%
2026-01-06	3.5500	3.5500	3.1500	3.1600	-1.250%	59	4,649	-93.987%
2026-01-05	3.1500	3.4000	3.1500	3.2000	+9.966%	819	4,645	-94.063%
2026-01-02	2.9300	2.9900	2.8800	2.9100	-2.676%	49	4,448	-93.471%
2025-12-31	3.2500	3.2500	2.9500	2.9900	-6.563%	178	4,464	-93.645%
2025-12-30	3.3500	3.3500	3.2000	3.2000	-3.030%	71	4,464	-94.063%
2025-12-29	3.4000	3.4000	3.2000	3.3000	-4.899%	54	4,484	-94.242%
2025-12-26	3.5000	3.5000	3.3300	3.4700	-2.254%	108	4,517	-94.524%
2025-12-24	3.3500	3.5500	3.3500	3.5500	+2.899%	2,337	3,524	-94.648%
2025-12-23	3.5000	3.5000	3.4000	3.4500	-4.167%	78	3,524	-94.493%
2025-12-22	3.7700	3.9500	3.5500	3.6000	+1.408%	85	3,473	-94.722%
2025-12-19	3.5500	3.7500	3.5500	3.5500	-2.740%	1,402	3,446	-94.648%
2025-12-18	3.7500	3.8500	3.5500	3.6500	-8.750%	324	2,070	-94.795%
2025-12-17	4.1100	4.2000	4.0000	4.0000	+2.564%	23	1,983	-95.250%
2025-12-16	4.1000	4.2800	3.8500	3.9000	-2.985%	29	1,960	-95.128%
2025-12-15	4.2200	4.2500	4.0000	4.0200	-3.133%	260	1,934	-95.274%
2025-12-12	4.1000	4.1500	4.0400	4.1500	0.000%	10	1,682	-95.422%
2025-12-11	4.2000	4.2200	4.0900	4.1500	+1.220%	36	1,680	-95.422%
2025-12-10	4.0800	4.1500	4.0000	4.1000	-2.148%	310	1,659	-95.366%
2025-12-09	4.2000	4.3500	4.1500	4.1900	-0.238%	15	1,563	-95.465%
2025-12-08	4.4000	4.5500	4.2000	4.2000	-7.692%	55	1,560	-95.476%
2025-12-05	4.5000	4.6500	4.5000	4.5500	+3.645%	14	1,517	-95.824%
2025-12-04	4.3000	4.5400	4.2700	4.3900	+1.152%	48	1,504	-95.672%
2025-12-03	5.4500	5.4500	4.0600	4.3400	-8.632%	429	1,499	-95.622%
2025-12-02	4.7500	4.9500	4.7500	4.7500	-0.835%	87	1,090	-96.000%
2025-12-01	5.1600	5.1600	4.7500	4.7900	-6.990%	33	1,027	-96.033%
2025-11-28	5.1000	5.1500	5.1000	5.1500	+7.292%	3	994	-96.311%
2025-11-26	4.8500	4.8500	4.8000	4.8000	-2.041%	22	977	-96.042%
2025-11-25	4.7700	5.1000	4.7700	4.9000	+4.255%	123	977	-96.122%
2025-11-24	4.8500	4.9000	4.6500	4.7000	-5.051%	26	854	-95.957%
2025-11-21	4.5000	5.0000	4.4900	4.9500	+5.544%	189	830	-96.162%
2025-11-20	4.8500	4.8500	4.5000	4.6900	-1.883%	163	795	-95.949%
2025-11-19	4.9500	5.1000	4.6900	4.7800	-3.823%	80	779	-96.025%
2025-11-18	5.1900	5.2500	4.9700	4.9700	-9.472%	84	780	-96.177%
2025-11-17	5.5500	5.5500	5.2000	5.4900	-1.964%	28	736	-96.539%
2025-11-14	6.0500	6.1000	5.6000	5.6000	-8.943%	239	731	-96.607%
2025-11-13	6.4500	6.4500	6.1000	6.1500	-5.385%	28	606	-96.911%
2025-11-12	6.8000	6.8000	6.4500	6.5000	-2.985%	21	599	-97.077%
2025-11-11	6.6000	6.7000	6.6000	6.7000	+3.236%	4	581	-97.164%
2025-11-10	6.7000	6.7500	6.3500	6.4900	+5.528%	24	581	-97.072%
2025-11-07	6.3000	6.4800	6.1500	6.1500	-7.658%	15	571	-96.911%
2025-11-06	7.0000	7.0000	6.6600	6.6600	-11.200%	5	558	-97.147%
2025-11-05	7.2000	7.5000	7.2000	7.5000	+14.504%	12	554	-97.467%
2025-11-04	6.6500	6.7000	6.4500	6.5500	-16.561%	20	542	-97.099%
2025-11-03	7.3500	7.8500	6.9700	7.8500	+8.276%	91	509	-97.580%
2025-10-31	6.9000	7.4100	6.7500	7.2500	+5.531%	110	509	-97.379%
2025-10-30	7.4000	7.6000	6.7000	6.8700	-5.761%	219	400	-97.234%
2025-10-29	7.4000	7.7200	7.2000	7.2900	0.000%	216	0	-97.394%