Dark

PYPL20280121C30
PYPL Jan 21 2028 30.00 Call (PYPL280121C00030000)
option OPRA

EOD

Aug 25, 2026

33.30-0.180%(-0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	33.0000	33.3000	33.0000	33.3000	-0.180%	2	1,862	0.000%
2026-08-21	33.3600	33.3600	33.3600	33.3600	-0.120%	8	1,864	-0.180%
2026-08-20	33.3500	33.4000	33.3500	33.4000	+6.032%	3	1,873	-0.299%
2026-08-19	31.8700	32.2000	31.5000	31.5000	-0.316%	65	1,876	+5.714%
2026-08-17	31.5800	31.6000	31.5800	31.6000	-4.532%	10	1,937	+5.380%
2026-08-14	32.4000	33.1000	32.4000	33.1000	+9.967%	17	1,947	+0.604%
2026-08-13	30.8500	30.9200	30.1000	30.1000	+0.838%	102	1,964	+10.631%
2026-08-12	29.8500	29.8500	29.8500	29.8500	+5.964%	1	1,904	+11.558%
2026-08-11	28.1700	28.1700	28.1700	28.1700	-6.131%	1	1,905	+18.211%
2026-08-07	30.5000	31.0000	30.0100	30.0100	-2.216%	12	1,906	+10.963%
2026-08-06	29.6500	30.6900	29.6500	30.6900	+2.711%	6	1,918	+8.504%
2026-08-05	29.8800	29.8800	29.8800	29.8800	+2.294%	1	1,923	+11.446%
2026-08-03	29.2100	29.2100	29.2100	29.2100	+2.276%	15	1,924	+14.002%
2026-07-31	28.0800	28.5600	28.0800	28.5600	+0.387%	21	1,939	+16.597%
2026-07-30	29.0000	29.0000	28.4500	28.4500	-1.897%	6	1,949	+17.047%
2026-07-29	29.4000	30.1000	29.0000	29.0000	-1.994%	10	1,943	+14.828%
2026-07-28	29.0000	30.0000	29.0000	29.5900	+7.600%	6	1,953	+12.538%
2026-07-24	27.5000	27.5000	27.5000	27.5000	+1.476%	1	1,959	+21.091%
2026-07-23	26.4800	27.1000	26.4800	27.1000	+0.148%	2	1,958	+22.878%
2026-07-21	27.0600	27.0600	27.0600	27.0600	-2.275%	1	1,960	+23.060%
2026-07-20	27.6900	27.6900	27.6900	27.6900	-0.396%	1	1,961	+20.260%
2026-07-17	27.2500	27.8000	27.2500	27.8000	-1.348%	10	1,962	+19.784%
2026-07-16	26.5000	28.1800	26.0000	28.1800	+6.340%	38	1,962	+18.169%
2026-07-15	25.2500	26.5000	24.2500	26.5000	+23.256%	1,729	1,959	+25.660%
2026-07-13	21.5000	21.5000	21.5000	21.5000	+9.415%	8	2,632	+54.884%
2026-07-10	19.6500	19.6500	19.6500	19.6500	+0.769%	2	2,640	+69.466%
2026-07-07	19.5000	19.5000	19.5000	19.5000	+4.278%	1	2,638	+70.769%
2026-07-06	18.7000	18.7000	18.7000	18.7000	+5.056%	1	2,637	+78.075%
2026-07-01	17.8000	17.8000	17.8000	17.8000	+3.188%	1	2,636	+87.079%
2026-06-30	17.2500	17.2500	17.2500	17.2500	+2.679%	1	2,637	+93.043%
2026-06-25	16.6000	16.8000	16.6000	16.8000	+5.000%	2	2,636	+98.214%
2026-06-23	16.0000	16.0000	16.0000	16.0000	-6.487%	2	2,638	+108.125%
2026-06-22	17.1100	17.1100	17.1100	17.1100	+4.202%	1	2,640	+94.623%
2026-06-18	16.1500	16.4200	16.1500	16.4200	-0.726%	2	2,640	+102.801%
2026-06-17	17.4000	17.4000	16.5400	16.5400	-0.839%	3	2,640	+101.330%
2026-06-15	16.7500	16.7500	16.6800	16.6800	+7.613%	2	2,640	+99.640%
2026-06-11	15.0000	15.5000	15.0000	15.5000	+2.717%	3	2,640	+114.839%
2026-06-10	15.6000	16.3000	15.0900	15.0900	-7.423%	47	2,637	+120.676%
2026-06-09	16.3000	16.3000	16.3000	16.3000	+5.161%	1	2,591	+104.294%
2026-06-08	15.5300	15.5500	15.3400	15.5000	-2.516%	6	2,592	+114.839%
2026-06-05	16.6000	16.6000	15.8000	15.9000	-6.471%	14	2,586	+109.434%
2026-06-04	16.9100	17.0000	16.9100	17.0000	+1.493%	16	2,574	+95.882%
2026-06-03	17.4600	17.7500	16.4200	16.7500	-6.944%	46	2,558	+98.806%
2026-06-02	18.2500	18.2500	18.0000	18.0000	-3.589%	3	2,546	+85.000%
2026-06-01	18.9000	18.9000	18.6700	18.6700	+3.722%	20	2,549	+78.361%
2026-05-28	17.7000	18.0000	17.7000	18.0000	+3.448%	13	2,529	+85.000%
2026-05-27	17.7000	17.7000	17.4000	17.4000	-2.521%	2	2,518	+91.379%
2026-05-26	18.0000	18.0000	17.8500	17.8500	-0.833%	5	2,517	+86.555%
2026-05-21	18.0000	18.0000	18.0000	18.0000	0.000%	6	2,512	+85.000%
2026-05-20	18.0000	18.0000	18.0000	18.0000	-2.067%	1	2,512	+85.000%
2026-05-15	18.4000	18.4000	18.3800	18.3800	-0.916%	16	2,519	+81.175%
2026-05-13	18.5500	18.5500	18.5500	18.5500	-2.111%	8	2,503	+79.515%
2026-05-12	18.2800	18.9500	17.0500	18.9500	-0.629%	13	2,517	+75.726%
2026-05-08	19.1700	20.2300	19.0500	19.0700	-5.313%	304	2,517	+74.620%
2026-05-07	20.1400	20.1400	20.1400	20.1400	+1.054%	2	2,213	+65.343%
2026-05-06	20.8000	20.8000	19.9300	19.9300	+1.684%	6	2,214	+67.085%
2026-05-05	18.2500	20.4000	18.2500	19.6000	-17.992%	64	2,209	+69.898%
2026-05-04	23.5900	23.9000	23.5900	23.9000	+9.382%	3	2,177	+39.331%
2026-05-01	21.8500	21.8500	21.8500	21.8500	-7.219%	1	2,175	+52.403%
2026-04-28	23.0000	23.5500	22.6500	23.5500	+2.125%	20	2,175	+41.401%
2026-04-27	22.5000	23.0600	22.5000	23.0600	+0.261%	11	2,186	+44.406%
2026-04-24	23.0000	23.0000	23.0000	23.0000	0.000%	7	2,196	+44.783%
2026-04-23	23.0000	23.0000	23.0000	23.0000	-2.954%	2	2,202	+44.783%
2026-04-17	23.5000	23.7000	23.5000	23.7000	+5.333%	6	2,202	+40.506%
2026-04-16	22.5000	22.5000	22.5000	22.5000	+0.581%	1	2,206	+48.000%
2026-04-15	22.8600	22.8600	22.3700	22.3700	+3.565%	5	2,207	+48.860%
2026-04-14	21.3500	21.6000	21.3500	21.6000	+4.096%	8	2,209	+54.167%
2026-04-13	20.7500	20.7500	20.7500	20.7500	+3.234%	1	2,203	+60.482%
2026-04-10	20.1000	20.1000	20.1000	20.1000	+2.238%	6	2,204	+65.672%
2026-04-09	19.6600	19.6600	19.6600	19.6600	-2.914%	1	2,198	+69.379%
2026-04-08	20.0000	20.2500	20.0000	20.2500	+2.532%	3	2,197	+64.444%
2026-04-06	20.1200	20.1200	19.7500	19.7500	+9.722%	2	2,196	+68.608%
2026-03-27	18.0000	18.3000	18.0000	18.0000	-6.494%	103	2,196	+85.000%
2026-03-26	20.0000	20.0000	19.2500	19.2500	+0.785%	2	2,097	+72.987%
2026-03-25	20.0000	20.0000	19.1000	19.1000	+1.596%	2	2,098	+74.346%
2026-03-24	18.6500	18.8000	18.6500	18.8000	-4.569%	100	2,100	+77.128%
2026-03-23	19.7000	19.7000	19.7000	19.7000	+8.361%	3	2,000	+69.036%
2026-03-20	18.1800	18.1800	18.1800	18.1800	-1.463%	1	1,997	+83.168%
2026-03-19	18.8000	18.8500	18.4500	18.4500	-1.862%	501	1,996	+80.488%
2026-03-18	18.7500	18.8000	18.7500	18.8000	-6.931%	8	1,497	+77.128%
2026-03-17	20.0000	20.6000	19.7700	20.2000	+3.856%	19	1,491	+64.851%
2026-03-16	19.5500	20.1000	19.3500	19.4500	+3.733%	12	1,483	+71.208%
2026-03-13	18.7000	18.8000	18.0500	18.7500	-0.794%	185	1,474	+77.600%
2026-03-12	19.8600	19.8600	18.9000	18.9000	-0.421%	6	1,584	+76.190%
2026-03-11	19.4000	19.4000	18.9800	18.9800	-5.100%	5	1,583	+75.448%
2026-03-09	19.0000	20.0000	19.0000	20.0000	-4.988%	2	1,588	+66.500%
2026-03-05	20.5000	21.0500	20.5000	21.0500	+1.202%	118	1,590	+58.195%
2026-03-04	20.8000	20.8000	20.8000	20.8000	+2.463%	1	1,703	+60.096%
2026-03-03	19.8200	20.3500	19.8200	20.3000	+5.674%	15	1,704	+64.039%
2026-03-02	19.2100	19.2100	19.2100	19.2100	-2.980%	2	1,693	+73.347%
2026-02-27	20.0000	20.0000	19.8000	19.8000	+4.211%	4	1,693	+68.182%
2026-02-26	20.6000	20.6900	18.2000	19.0000	-9.524%	122	1,695	+75.263%
2026-02-25	20.8700	21.0000	20.2500	21.0000	+2.439%	7	1,600	+58.571%
2026-02-24	18.4100	20.5000	18.4000	20.5000	+12.022%	12	1,600	+62.439%
2026-02-23	16.3000	19.0000	16.0000	18.3000	+7.394%	211	1,600	+81.967%
2026-02-20	16.9000	17.0400	16.9000	17.0400	+2.651%	2	1,393	+95.423%
2026-02-19	16.6000	16.6000	16.6000	16.6000	-0.896%	238	1,393	+100.602%
2026-02-18	16.7500	16.7500	16.7500	16.7500	+5.016%	3	1,155	+98.806%
2026-02-17	15.8000	16.5500	15.8000	15.9500	+4.590%	6	1,152	+108.777%
2026-02-13	15.0000	15.2500	15.0000	15.2500	+3.041%	33	1,174	+118.361%
2026-02-12	14.3000	14.8000	14.1000	14.8000	-2.632%	14	1,174	+125.000%
2026-02-11	15.5000	15.6500	15.2000	15.2000	-7.317%	14	1,172	+119.079%
2026-02-10	16.7400	16.8300	16.4000	16.4000	+1.235%	34	1,165	+103.049%
2026-02-09	16.1500	16.2000	16.1500	16.2000	+6.931%	14	1,133	+105.556%
2026-02-06	15.3700	15.5000	14.8000	15.1500	+0.731%	386	1,119	+119.802%
2026-02-05	15.0000	15.4500	14.5500	15.0400	-4.810%	165	743	+121.410%
2026-02-04	15.7600	16.4000	15.2000	15.8000	-4.819%	324	580	+110.759%
2026-02-03	17.8500	18.0000	16.3000	16.6000	-36.154%	100	258	+100.602%
2026-02-02	26.7000	26.8000	26.0000	26.0000	+0.736%	15	197	+28.077%
2026-01-30	25.8500	25.8500	25.8100	25.8100	-4.407%	4	182	+29.020%
2026-01-29	27.0000	27.0000	27.0000	27.0000	-0.917%	3	178	+23.333%
2026-01-28	28.3000	28.5500	27.2500	27.2500	-4.252%	18	175	+22.202%
2026-01-27	29.0900	29.0900	28.4600	28.4600	-5.133%	8	181	+17.006%
2026-01-26	30.5500	30.5500	30.0000	30.0000	+1.146%	10	175	+11.000%
2026-01-23	30.0000	30.0000	29.6600	29.6600	-0.968%	5	165	+12.272%
2026-01-22	30.0000	31.0000	29.9500	29.9500	+5.458%	9	164	+11.185%
2026-01-20	28.8000	28.9000	28.4000	28.4000	-5.017%	13	169	+17.254%
2026-01-14	29.9000	29.9000	29.9000	29.9000	-0.333%	3	161	+11.371%
2026-01-13	30.4000	30.4000	29.8000	30.0000	-2.439%	24	163	+11.000%
2026-01-12	30.8000	30.8000	30.2000	30.7500	-0.966%	16	139	+8.293%
2026-01-09	31.3100	31.3100	31.0000	31.0500	-2.969%	11	133	+7.246%
2026-01-08	31.7100	32.0000	31.7100	32.0000	+0.313%	6	129	+4.062%
2026-01-07	32.5100	32.5100	31.6500	31.9000	-2.147%	19	125	+4.389%
2026-01-06	32.5500	32.6000	32.4500	32.6000	-1.807%	6	131	+2.147%
2026-01-05	31.7800	33.2000	31.7800	33.2000	+5.397%	17	112	+0.301%
2026-01-02	31.2000	31.9000	31.0500	31.5000	-1.408%	13	112	+5.714%
2025-12-31	32.0000	32.1800	31.9000	31.9500	-2.413%	9	97	+4.225%
2025-12-30	32.9000	32.9000	32.4500	32.7400	-0.968%	16	97	+1.710%
2025-12-29	33.3300	33.3300	32.5700	33.0600	-1.313%	27	89	+0.726%
2025-12-26	33.0000	33.5000	33.0000	33.5000	+0.601%	16	74	-0.597%
2025-12-24	33.3000	33.3000	33.3000	33.3000	+1.991%	15	44	0.000%
2025-12-23	32.5000	32.6500	32.4400	32.6500	-2.392%	4	44	+1.991%
2025-12-22	34.0000	34.0000	33.4000	33.4500	+1.210%	3	41	-0.448%
2025-12-19	33.0000	33.0500	32.5500	33.0500	+0.152%	10	40	+0.756%
2025-12-18	33.3600	33.3600	32.7300	33.0000	-4.348%	9	30	+0.909%
2025-12-17	34.5000	34.5000	34.5000	34.5000	-2.542%	1	31	-3.478%
2025-12-16	34.8500	35.4000	34.8500	35.4000	+4.179%	6	31	-5.932%
2025-12-15	33.9800	33.9800	33.9800	33.9800	-2.914%	25	25	-2.001%
2025-12-12	34.7600	35.0000	34.7600	35.0000	+1.981%	3	42	-4.857%
2025-12-10	34.0200	34.3200	34.0200	34.3200	-0.809%	26	43	-2.972%
2025-12-09	34.3300	34.6000	34.3300	34.6000	+0.145%	2	21	-3.757%
2025-12-08	34.5500	34.5500	34.5000	34.5500	-3.303%	10	19	-3.618%
2025-12-05	35.9000	35.9000	35.6000	35.7300	+2.672%	5	16	-6.801%
2025-12-04	34.6900	34.8000	34.6900	34.8000	-0.571%	2	13	-4.310%
2025-12-03	35.0000	35.0000	35.0000	35.0000	-3.315%	2	13	-4.857%
2025-12-02	36.2500	36.2800	36.2000	36.2000	-0.822%	3	11	-8.011%
2025-11-28	35.8300	36.5000	35.8300	36.5000	+2.528%	6	8	-8.767%
2025-11-26	35.3000	35.6000	35.3000	35.6000	0.000%	2	0	-6.461%