Dark

PYPL20280121C40
PYPL Jan 21 2028 40.00 Call (PYPL280121C00040000)
option OPRA

EOD

Aug 26, 2026

23.00-6.504%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	23.0000	23.0000	23.0000	23.0000	-6.504%	1	2,981	0.000%
2026-08-25	24.4000	24.6000	24.4000	24.6000	+2.075%	2	2,981	-6.504%
2026-08-21	24.2900	24.7000	24.1000	24.1000	0.000%	9	2,983	-4.564%
2026-08-20	24.1000	24.1000	24.1000	24.1000	0.000%	1	2,985	-4.564%
2026-08-19	24.1000	24.1000	24.1000	24.1000	+2.553%	3	2,985	-4.564%
2026-08-18	23.4000	23.5000	22.5000	23.5000	+4.213%	10	2,988	-2.128%
2026-08-17	23.1800	23.2000	22.5500	22.5500	-6.042%	13	2,998	+1.996%
2026-08-14	23.0000	24.9500	22.5100	24.0000	+3.315%	9	3,001	-4.167%
2026-08-13	22.7000	23.2300	22.0000	23.2300	+7.051%	9	3,008	-0.990%
2026-08-12	21.7000	21.7000	21.7000	21.7000	-0.641%	1	3,017	+5.991%
2026-08-11	21.8400	21.8400	21.8400	21.8400	+2.632%	1	3,018	+5.311%
2026-08-10	21.0000	21.3200	21.0000	21.2800	-5.422%	21	3,019	+8.083%
2026-08-06	21.8000	22.5000	21.8000	22.5000	+6.383%	7	3,019	+2.222%
2026-08-05	22.0000	22.0000	21.1500	21.1500	+0.714%	9	3,023	+8.747%
2026-08-04	20.7500	21.0000	20.3200	21.0000	+0.478%	4	3,015	+9.524%
2026-08-03	21.0000	21.0000	20.4800	20.9000	+3.980%	5	3,019	+10.048%
2026-07-31	20.1000	20.1000	20.1000	20.1000	-1.180%	20	3,022	+14.428%
2026-07-30	19.9500	20.3400	19.5000	20.3400	-6.267%	31	3,042	+13.078%
2026-07-29	21.4000	22.1300	21.1300	21.7000	+1.878%	67	3,072	+5.991%
2026-07-28	20.2500	21.6100	20.2500	21.3000	+9.794%	315	3,117	+7.981%
2026-07-27	19.3500	20.0000	19.3500	19.4000	+0.518%	3	3,405	+18.557%
2026-07-24	19.0000	19.3000	18.4600	19.3000	+1.579%	14	3,404	+19.171%
2026-07-23	18.0000	19.0000	18.0000	19.0000	+1.877%	35	3,416	+21.053%
2026-07-22	18.9700	18.9700	18.4000	18.6500	-0.533%	17	3,447	+23.324%
2026-07-21	19.0000	19.0000	18.5000	18.7500	-3.500%	4	3,454	+22.667%
2026-07-20	18.1500	19.4300	18.1500	19.4300	-0.359%	14	3,452	+18.374%
2026-07-17	18.5000	19.5000	18.1100	19.5000	+2.957%	9	3,466	+17.949%
2026-07-16	18.4500	19.7100	18.0500	18.9400	+7.006%	128	3,475	+21.436%
2026-07-15	15.6000	18.0700	15.0500	17.7000	+27.798%	198	3,585	+29.944%
2026-07-14	13.3000	13.8500	13.3000	13.8500	-2.807%	8	3,728	+66.065%
2026-07-13	13.9500	14.7800	13.6000	14.2500	+7.143%	69	3,724	+61.404%
2026-07-10	13.4000	13.4000	13.0000	13.3000	+2.308%	5	3,757	+72.932%
2026-07-09	12.0000	13.0000	12.0000	13.0000	+9.705%	5	3,758	+76.923%
2026-07-08	12.1900	12.1900	11.6000	11.8500	-8.846%	124	3,758	+94.093%
2026-07-07	12.8000	13.0000	12.8000	13.0000	+4.839%	14	3,674	+76.923%
2026-07-06	11.9500	12.4500	11.9500	12.4000	-1.587%	20	3,662	+85.484%
2026-07-02	12.5000	12.7400	12.5000	12.6000	+7.234%	9	3,642	+82.540%
2026-07-01	12.1000	12.4000	11.7500	11.7500	+5.381%	18	3,642	+95.745%
2026-06-30	11.0700	11.1500	11.0700	11.1500	-11.155%	2	3,636	+106.278%
2026-06-29	12.1000	12.5500	12.0000	12.5500	+4.149%	22	3,634	+83.267%
2026-06-26	12.0000	12.0500	12.0000	12.0500	+8.951%	4	3,654	+90.871%
2026-06-25	10.7400	11.0600	10.7400	11.0600	+2.597%	22	3,658	+107.957%
2026-06-24	11.7500	11.7500	10.6500	10.7800	+3.158%	16	3,646	+113.358%
2026-06-23	10.4500	10.4500	10.4500	10.4500	-4.128%	1	3,636	+120.096%
2026-06-22	11.6000	11.6000	10.0500	10.9000	-0.909%	461	3,635	+111.009%
2026-06-18	11.0000	11.0000	11.0000	11.0000	+1.382%	10	4,102	+109.091%
2026-06-17	12.3000	12.3000	10.4000	10.8500	-8.284%	29	4,102	+111.982%
2026-06-16	11.7500	12.0000	11.4500	11.8300	+3.772%	130	4,102	+94.421%
2026-06-15	11.4500	11.8000	11.2000	11.4000	+8.571%	27	4,080	+101.754%
2026-06-12	10.2000	10.5000	10.2000	10.5000	+3.042%	27	4,080	+119.048%
2026-06-11	9.8200	10.1900	9.8200	10.1900	+3.452%	4	4,080	+125.711%
2026-06-10	10.0900	10.2000	9.8500	9.8500	-1.990%	29	4,076	+133.503%
2026-06-09	10.8800	10.8800	10.0500	10.0500	+0.100%	24	4,054	+128.856%
2026-06-08	10.2000	10.6400	9.8200	10.0400	-2.524%	154	4,054	+129.084%
2026-06-05	10.7800	10.8500	10.1600	10.3000	-8.036%	364	3,916	+123.301%
2026-06-04	11.3800	11.6300	11.2000	11.2000	+3.036%	7	3,586	+105.357%
2026-06-03	11.5000	11.5000	10.7500	10.8700	-12.691%	30	3,581	+111.592%
2026-06-02	12.3000	12.4500	12.2000	12.4500	+5.508%	11	3,561	+84.739%
2026-06-01	13.0500	13.1700	11.8000	11.8000	-2.479%	21	3,550	+94.915%
2026-05-29	12.2500	12.3100	12.1000	12.1000	+2.110%	18	3,533	+90.083%
2026-05-28	11.6000	11.8500	11.6000	11.8500	+3.856%	4	3,536	+94.093%
2026-05-27	12.8000	12.8000	11.4000	11.4100	-2.479%	11	3,540	+101.578%
2026-05-26	11.6000	11.9000	11.6000	11.7000	-1.681%	8	3,529	+96.581%
2026-05-22	12.0000	12.0000	11.9000	11.9000	-0.833%	7	3,533	+93.277%
2026-05-21	12.0000	12.0000	11.8000	12.0000	0.000%	6	3,540	+91.667%
2026-05-20	11.3500	12.8500	11.3500	12.0000	+4.348%	11	3,540	+91.667%
2026-05-19	12.0000	13.0000	11.5000	11.5000	-6.504%	4	3,531	+100.000%
2026-05-18	12.3000	12.3000	12.3000	12.3000	+0.902%	1	3,531	+86.992%
2026-05-15	12.4000	14.0500	12.1900	12.1900	+0.495%	19	3,531	+88.679%
2026-05-14	12.6400	12.6400	12.1300	12.1300	-8.522%	5	3,511	+89.613%
2026-05-13	12.3500	13.2600	12.3500	13.2600	+2.000%	4	3,510	+73.454%
2026-05-12	12.1500	13.0800	11.9500	13.0000	+4.000%	21	3,510	+76.923%
2026-05-11	12.6000	13.5500	12.4500	12.5000	-3.101%	16	3,510	+84.000%
2026-05-08	13.0000	13.4500	12.8500	12.9000	-6.386%	36	3,498	+78.295%
2026-05-07	13.9300	14.1500	13.6000	13.7800	-2.958%	69	3,482	+66.909%
2026-05-06	14.0000	14.2000	14.0000	14.2000	+2.158%	18	3,428	+61.972%
2026-05-05	13.0500	13.9000	12.6600	13.9000	-18.235%	36	3,442	+65.468%
2026-05-04	17.2400	17.5100	17.0000	17.0000	-0.875%	18	3,412	+35.294%
2026-05-01	16.9500	17.1500	16.9400	17.1500	+3.438%	3	3,398	+34.111%
2026-04-30	16.5800	16.5800	16.5800	16.5800	-2.067%	2	3,398	+38.721%
2026-04-29	16.0000	17.5000	16.0000	16.9300	+5.813%	8	3,400	+35.854%
2026-04-28	16.0000	16.0000	16.0000	16.0000	-3.030%	20	3,405	+43.750%
2026-04-24	16.5000	16.5000	16.5000	16.5000	-5.714%	1	3,405	+39.394%
2026-04-22	17.0500	17.5000	16.8000	17.5000	+1.156%	10	3,406	+31.429%
2026-04-21	17.8500	18.5000	17.2000	17.3000	+1.765%	33	3,409	+32.948%
2026-04-20	17.0000	17.0000	17.0000	17.0000	+0.711%	7	3,420	+35.294%
2026-04-17	16.9000	17.1000	16.1000	16.8800	+4.520%	18	3,423	+36.256%
2026-04-16	16.1500	16.1500	16.1500	16.1500	+4.870%	1	3,425	+42.415%
2026-04-15	15.7300	16.1500	15.2100	15.4000	+2.190%	50	3,424	+49.351%
2026-04-14	15.0500	15.5000	14.7500	15.0700	+3.931%	20	3,410	+52.621%
2026-04-13	14.0500	14.5000	14.0000	14.5000	+8.777%	225	3,409	+58.621%
2026-04-09	13.0200	13.3300	13.0200	13.3300	+1.369%	114	3,634	+72.543%
2026-04-08	13.2000	13.8700	13.1500	13.1500	+1.154%	227	3,637	+74.905%
2026-04-07	13.0000	13.0000	13.0000	13.0000	-0.383%	3	3,747	+76.923%
2026-04-06	12.9500	13.4700	12.9500	13.0500	-1.136%	22	3,750	+76.245%
2026-04-02	13.0000	13.3000	13.0000	13.2000	+2.326%	4	3,772	+74.242%
2026-04-01	12.8000	13.1000	12.7000	12.9000	-3.008%	9	3,772	+78.295%
2026-03-31	12.7000	13.3000	12.7000	13.3000	+4.724%	2	3,778	+72.932%
2026-03-30	12.9000	13.2000	12.7000	12.7000	+2.419%	8	3,780	+81.102%
2026-03-27	12.5000	12.9400	12.2500	12.4000	-4.981%	40	3,786	+85.484%
2026-03-26	13.4400	13.4700	13.0500	13.0500	-3.690%	3	3,782	+76.245%
2026-03-25	13.5500	13.5500	13.5500	13.5500	-1.812%	1	3,785	+69.742%
2026-03-24	12.7500	13.8000	12.7500	13.8000	+0.218%	14	3,786	+66.667%
2026-03-23	13.3900	13.7700	13.1000	13.7700	+11.048%	15	3,773	+67.030%
2026-03-20	12.4000	12.4000	12.4000	12.4000	-6.415%	2	3,771	+85.484%
2026-03-19	12.4200	13.4000	12.4200	13.2500	-6.228%	4	3,773	+73.585%
2026-03-17	14.0000	14.3000	13.4400	14.1300	+3.516%	10	3,771	+62.774%
2026-03-16	13.6500	13.6500	13.6500	13.6500	+5.405%	1	3,779	+68.498%
2026-03-13	12.4700	13.1500	12.4700	12.9500	+1.172%	16	3,778	+77.606%
2026-03-12	12.8500	13.0000	12.8000	12.8000	-3.030%	32	3,773	+79.688%
2026-03-11	13.3300	13.3300	12.9000	13.2000	+1.149%	12	3,803	+74.242%
2026-03-10	13.5000	13.5000	13.0500	13.0500	-3.690%	3	3,805	+76.245%
2026-03-09	13.3500	13.8500	12.6100	13.5500	-2.518%	65	3,806	+69.742%
2026-03-06	13.2500	13.9000	13.2500	13.9000	-2.729%	11	3,826	+65.468%
2026-03-05	14.7500	14.7500	14.2900	14.2900	-3.119%	5	3,827	+60.952%
2026-03-04	14.5000	14.8500	14.3500	14.7500	+4.982%	17	3,832	+55.932%
2026-03-03	12.0500	14.2500	12.0500	14.0500	+5.639%	44	3,830	+63.701%
2026-03-02	13.1000	13.3000	12.9500	13.3000	-3.273%	13	3,874	+72.932%
2026-02-27	13.5000	13.7500	13.0000	13.7500	+4.962%	40	3,883	+67.273%
2026-02-26	14.0000	14.2000	12.6000	13.1000	-4.727%	59	3,905	+75.573%
2026-02-25	14.3500	15.0000	13.0000	13.7500	-1.786%	203	4,013	+67.273%
2026-02-24	11.9400	14.8000	11.7000	14.0000	+19.149%	20	4,013	+64.286%
2026-02-23	11.2500	12.7500	10.8500	11.7500	+1.293%	236	4,012	+95.745%
2026-02-20	11.9500	12.2500	11.2500	11.6000	-0.600%	13	3,999	+98.276%
2026-02-19	11.3000	11.6700	11.2700	11.6700	+0.603%	49	4,004	+97.087%
2026-02-18	11.5100	11.6000	11.4600	11.6000	+4.505%	7	3,987	+98.276%
2026-02-17	10.8000	11.5500	10.7500	11.1000	+5.213%	654	3,980	+107.207%
2026-02-13	9.9000	10.5500	9.8000	10.5500	+6.566%	39	3,355	+118.009%
2026-02-12	10.2500	10.5000	9.3000	9.9000	-4.348%	114	3,355	+132.323%
2026-02-11	11.3500	11.3500	10.3000	10.3500	-7.836%	151	3,270	+122.222%
2026-02-10	11.2600	11.8500	11.2300	11.2300	+2.091%	55	3,212	+104.809%
2026-02-09	10.5000	11.2000	10.3300	11.0000	+6.796%	88	3,178	+109.091%
2026-02-06	10.6800	10.6800	9.9400	10.3000	+1.478%	126	3,153	+123.301%
2026-02-05	10.3800	10.6400	9.5000	10.1500	-5.140%	1,291	3,054	+126.601%
2026-02-04	11.1000	11.3100	10.1000	10.7000	-4.464%	305	1,869	+114.953%
2026-02-03	12.0000	12.7100	10.9900	11.2000	-44.691%	998	1,693	+105.357%
2026-02-02	19.8100	20.2500	19.4900	20.2500	+6.579%	139	943	+13.580%
2026-01-30	19.2000	19.2000	19.0000	19.0000	-3.895%	63	805	+21.053%
2026-01-29	20.2100	20.2100	19.5000	19.7700	-3.655%	13	742	+16.338%
2026-01-28	21.1000	21.1000	20.5200	20.5200	-6.301%	28	736	+12.086%
2026-01-27	22.2000	22.2000	21.6000	21.9000	-3.524%	12	716	+5.023%
2026-01-26	22.7000	23.0500	22.7000	22.7000	-1.089%	10	704	+1.322%
2026-01-23	22.8000	22.9500	22.8000	22.9500	-1.923%	19	710	+0.218%
2026-01-22	23.4000	23.4000	23.4000	23.4000	+8.333%	1	691	-1.709%
2026-01-21	21.9500	22.2000	21.6000	21.6000	-0.461%	6	690	+6.481%
2026-01-20	22.9000	22.9000	21.7000	21.7000	-5.240%	14	684	+5.991%
2026-01-16	22.9200	23.5000	22.9000	22.9000	-0.435%	26	665	+0.437%
2026-01-15	23.5000	23.5000	23.0000	23.0000	-3.321%	49	665	0.000%
2026-01-14	23.7900	23.7900	23.7900	23.7900	+2.987%	1	616	-3.321%
2026-01-13	23.0000	23.2000	22.9000	23.1000	-1.071%	147	615	-0.433%
2026-01-12	23.4400	23.4400	23.3500	23.3500	-6.600%	3	752	-1.499%
2026-01-09	24.3600	25.0000	23.7000	25.0000	+2.375%	60	753	-8.000%
2026-01-08	24.0500	24.5400	24.0500	24.4200	-2.320%	21	696	-5.815%
2026-01-07	25.0100	25.0100	24.5000	25.0000	-0.398%	26	677	-8.000%
2026-01-06	25.5000	25.5000	25.1000	25.1000	+3.292%	13	653	-8.367%
2026-01-02	24.3000	24.3000	24.3000	24.3000	-1.619%	1	641	-5.350%
2025-12-31	25.0000	25.0000	24.7000	24.7000	-2.564%	12	636	-6.883%
2025-12-30	25.5000	25.6000	25.3500	25.3500	-0.471%	13	636	-9.270%
2025-12-29	25.4200	25.4700	25.4200	25.4700	-2.076%	6	623	-9.698%
2025-12-26	26.0500	26.1000	26.0100	26.0100	+0.386%	4	621	-11.572%
2025-12-24	25.9500	25.9500	25.9000	25.9100	-0.346%	142	475	-11.231%
2025-12-23	26.0500	26.0500	25.2800	26.0000	+0.077%	12	475	-11.538%
2025-12-22	26.2500	26.5000	25.9000	25.9800	+0.893%	772	829	-11.470%
2025-12-19	25.7500	25.7500	25.7500	25.7500	-0.194%	10	767	-10.680%
2025-12-18	25.9000	26.4900	25.5000	25.8000	-6.926%	148	757	-10.853%
2025-12-17	27.7000	27.7200	27.7000	27.7200	-0.288%	5	663	-17.027%
2025-12-16	27.7900	27.8000	27.7900	27.8000	-0.180%	10	658	-17.266%
2025-12-12	28.0000	28.0000	27.8500	27.8500	+1.310%	3	648	-17.415%
2025-12-11	27.5000	27.6300	27.4900	27.4900	+1.364%	4	649	-16.333%
2025-12-10	27.1200	27.1200	27.1200	27.1200	-0.037%	2	647	-15.192%
2025-12-09	27.1300	27.1300	27.1300	27.1300	-3.794%	2	645	-15.223%
2025-12-08	27.7000	28.2000	27.7000	28.2000	+1.439%	20	647	-18.440%
2025-12-04	27.7500	27.8000	27.7500	27.8000	+1.460%	2	629	-17.266%
2025-12-03	27.2500	27.8900	27.2500	27.4000	-6.803%	4	629	-16.058%
2025-12-02	29.5000	29.5000	29.4000	29.4000	+0.858%	11	626	-21.769%
2025-12-01	28.7000	29.1500	28.7000	29.1500	-0.274%	19	625	-21.098%
2025-11-28	29.2300	29.2300	29.2300	29.2300	+3.469%	1	606	-21.314%
2025-11-26	28.4000	28.5100	28.2500	28.2500	+0.821%	20	585	-18.584%
2025-11-25	27.5600	28.2800	27.5600	28.0200	+3.778%	90	585	-17.916%
2025-11-24	27.0100	27.0100	27.0000	27.0000	-1.532%	2	501	-14.815%
2025-11-21	26.1000	27.7000	25.8500	27.4200	+6.693%	346	501	-16.120%
2025-11-20	26.1500	26.3500	25.5000	25.7000	-4.461%	7	181	-10.506%
2025-11-19	26.9500	27.2000	26.2500	26.9000	-3.237%	17	176	-14.498%
2025-11-18	27.7500	27.9400	27.4500	27.8000	-2.182%	23	165	-17.266%
2025-11-17	28.9000	29.2300	28.0000	28.4200	-3.661%	14	162	-19.071%
2025-11-14	30.1000	30.6000	29.5000	29.5000	-6.498%	15	150	-22.034%
2025-11-13	31.6000	31.6000	31.5500	31.5500	-4.074%	2	135	-27.100%
2025-11-11	32.9000	32.9000	32.8000	32.8900	-0.544%	5	135	-30.070%
2025-11-10	33.2700	33.2700	33.0700	33.0700	+1.131%	11	137	-30.451%
2025-11-07	31.5000	32.7000	31.0500	32.7000	-0.547%	6	126	-29.664%
2025-11-06	33.2800	33.2800	32.3900	32.8800	+0.550%	36	122	-30.049%
2025-11-04	32.7000	32.7000	32.7000	32.7000	-3.824%	2	116	-29.664%
2025-11-03	35.0000	35.9500	34.0000	34.0000	-2.857%	5	109	-32.353%
2025-10-31	33.8000	35.0000	33.7800	35.0000	-0.850%	8	109	-34.286%
2025-10-30	35.3000	35.3000	35.3000	35.3000	+0.857%	1	101	-34.844%
2025-10-29	37.0300	37.0300	35.0000	35.0000	-14.634%	11	100	-34.286%
2025-10-28	39.5500	42.0000	39.5500	41.0000	+3.797%	4	89	-43.902%
2025-10-27	39.5000	39.5000	39.5000	39.5000	+7.046%	1	88	-41.772%
2025-10-24	37.3500	37.3500	36.9000	36.9000	+4.237%	3	88	-37.669%
2025-10-22	35.4000	35.4000	35.4000	35.4000	-2.075%	1	86	-35.028%
2025-10-21	36.0000	36.8100	36.0000	36.1500	+1.261%	4	87	-36.376%
2025-10-20	34.6500	35.7000	34.6500	35.7000	+3.478%	14	90	-35.574%
2025-10-17	34.5000	34.5000	34.5000	34.5000	+3.916%	3	94	-33.333%
2025-10-16	34.3500	34.3500	32.6900	33.2000	-6.215%	25	91	-30.723%
2025-10-15	36.9500	36.9500	35.4000	35.4000	-1.639%	3	92	-35.028%
2025-10-14	35.9900	35.9900	35.9900	35.9900	+1.096%	1	89	-36.093%
2025-10-13	36.5000	36.5000	35.3800	35.6000	+1.425%	16	88	-35.393%
2025-10-10	37.4000	38.3500	35.1000	35.1000	-15.422%	130	72	-34.473%
2025-10-09	41.5000	41.5000	41.5000	41.5000	0.000%	4	76	-44.578%
2025-10-08	41.5000	41.5000	41.5000	41.5000	+3.750%	2	76	-44.578%
2025-10-07	40.0000	40.0000	40.0000	40.0000	+12.994%	2	78	-42.500%
2025-10-03	34.0000	35.4000	34.0000	35.4000	+6.949%	3	80	-35.028%
2025-10-01	33.1000	33.1000	33.1000	33.1000	-1.194%	1	77	-30.514%
2025-09-30	33.5000	33.5000	33.5000	33.5000	-9.435%	1	76	-31.343%
2025-09-29	36.9900	36.9900	36.9900	36.9900	+10.089%	4	75	-37.821%
2025-09-26	33.6000	33.6000	33.6000	33.6000	+2.595%	3	71	-31.548%
2025-09-25	32.9000	32.9000	32.7500	32.7500	-3.307%	10	68	-29.771%
2025-09-24	33.8700	33.8700	33.8700	33.8700	+0.504%	2	58	-32.093%
2025-09-22	34.1000	34.1000	33.4000	33.7000	-4.937%	32	56	-31.751%
2025-09-19	35.4500	35.4500	35.4500	35.4500	-0.141%	1	26	-35.120%
2025-09-18	36.0000	36.0000	34.5000	35.5000	+10.078%	4	25	-35.211%
2025-09-16	32.4000	32.4000	32.2500	32.2500	-4.303%	17	21	-28.682%
2025-09-15	33.7000	33.7000	33.7000	33.7000	0.000%	4	4	-31.751%