Dark

PYPL20280121C45
PYPL Jan 21 2028 45.00 Call (PYPL280121C00045000)
option OPRA

EOD

Aug 25, 2026

20.10-0.248%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	19.5000	20.1000	19.5000	20.1000	-0.248%	2	2,397	0.000%
2026-08-24	20.4000	20.4500	20.1500	20.1500	+0.851%	7	2,397	-0.248%
2026-08-21	20.5200	20.5200	19.9800	19.9800	-0.498%	3	2,401	+0.601%
2026-08-20	20.0000	20.0800	19.0000	20.0800	+0.753%	23	2,403	+0.100%
2026-08-19	20.0000	20.0000	19.9300	19.9300	+2.732%	3	2,425	+0.853%
2026-08-18	19.2500	19.4000	19.2500	19.4000	+1.305%	3	2,428	+3.608%
2026-08-17	18.9000	19.2500	18.9000	19.1500	-4.250%	13	2,429	+4.961%
2026-08-14	18.8500	20.0000	17.5000	20.0000	+9.649%	10	2,440	+0.500%
2026-08-13	18.2800	18.3000	18.2400	18.2400	+6.667%	5	2,448	+10.197%
2026-08-12	17.1000	17.1000	17.1000	17.1000	-5.263%	2	2,451	+17.544%
2026-08-11	17.5000	18.0500	17.5000	18.0500	+2.849%	3	2,453	+11.357%
2026-08-10	16.7500	17.5500	16.7500	17.5500	-2.500%	6	2,452	+14.530%
2026-08-07	18.0000	18.0000	18.0000	18.0000	-0.552%	10	2,457	+11.667%
2026-08-06	17.7800	18.1000	17.4000	18.1000	+4.806%	16	2,457	+11.050%
2026-08-05	17.2700	17.2700	17.2700	17.2700	+0.994%	2	2,456	+16.387%
2026-08-04	16.7900	17.1000	16.5000	17.1000	+2.703%	16	2,454	+17.544%
2026-08-03	17.0000	17.3000	16.6500	16.6500	+0.301%	12	2,466	+20.721%
2026-07-31	16.5000	16.6000	16.5000	16.6000	+2.659%	3	2,477	+21.084%
2026-07-30	15.9000	16.1700	15.9000	16.1700	-11.154%	5	2,480	+24.304%
2026-07-29	17.5500	18.2000	17.5500	18.2000	+7.565%	4	2,485	+10.440%
2026-07-28	17.0500	17.4000	16.8500	16.9200	+10.806%	37	2,489	+18.794%
2026-07-27	16.0000	16.1000	15.2700	15.2700	+3.878%	30	2,523	+31.631%
2026-07-24	15.1500	15.2000	14.7000	14.7000	+0.068%	6	2,515	+36.735%
2026-07-23	14.2500	14.6900	14.2500	14.6900	+2.156%	6	2,522	+36.828%
2026-07-22	14.9500	14.9500	14.3800	14.3800	-3.295%	4	2,528	+39.777%
2026-07-21	15.5000	15.5000	14.5300	14.8700	-4.065%	6	2,530	+35.171%
2026-07-20	14.6000	16.0000	14.6000	15.5000	+2.990%	37	2,535	+29.677%
2026-07-17	15.1500	15.6700	14.2000	15.0500	-1.954%	49	2,556	+33.555%
2026-07-16	14.5000	15.7000	14.4000	15.3500	+10.432%	127	2,575	+30.945%
2026-07-15	12.7000	14.7000	11.4500	13.9000	+26.941%	236	2,649	+44.604%
2026-07-14	10.7500	10.9500	10.7500	10.9500	-5.195%	21	2,805	+83.562%
2026-07-13	11.5500	12.0000	10.9000	11.5500	+6.944%	87	2,805	+74.026%
2026-07-10	10.7000	11.0200	10.5000	10.8000	+3.846%	16	2,841	+86.111%
2026-07-09	9.4500	10.4000	9.4500	10.4000	+7.106%	6	2,854	+93.269%
2026-07-08	10.0500	10.0500	9.2500	9.7100	-7.524%	114	2,854	+107.003%
2026-07-07	10.4700	10.5000	10.4700	10.5000	+3.448%	5	2,773	+91.429%
2026-07-06	9.6000	10.1700	9.6000	10.1500	0.000%	1,021	2,774	+98.030%
2026-07-02	9.8500	10.3000	9.8500	10.1500	+3.889%	23	1,769	+98.030%
2026-07-01	9.5000	9.9500	9.5000	9.7700	+8.556%	33	1,769	+105.732%
2026-06-30	9.7300	9.7300	8.8000	9.0000	-7.216%	44	1,742	+123.333%
2026-06-29	9.8000	9.8000	9.7000	9.7000	+0.310%	12	1,743	+107.216%
2026-06-26	9.1000	9.7000	9.1000	9.6700	+12.442%	72	1,753	+107.859%
2026-06-25	8.5700	8.7000	8.4200	8.6000	+2.381%	20	1,759	+133.721%
2026-06-24	8.7000	9.2500	8.4000	8.4000	+1.205%	6	1,751	+139.286%
2026-06-23	8.7500	8.7500	8.2000	8.3000	-4.378%	26	1,754	+142.169%
2026-06-22	9.1000	9.2900	8.6800	8.6800	-2.691%	30	1,739	+131.567%
2026-06-18	8.6500	8.9200	8.5000	8.9200	-0.889%	51	1,722	+125.336%
2026-06-17	10.0000	10.0000	9.0000	9.0000	-5.956%	19	1,722	+123.333%
2026-06-16	9.4300	9.9500	9.4300	9.5700	+6.333%	13	1,722	+110.031%
2026-06-15	8.8000	9.4700	8.8000	9.0000	+7.784%	105	1,701	+123.333%
2026-06-12	8.3000	8.3500	8.1000	8.3500	+3.086%	31	1,701	+140.719%
2026-06-11	7.9500	8.2000	7.8000	8.1000	+2.532%	16	1,701	+148.148%
2026-06-10	8.0000	8.2500	7.9000	7.9000	-3.659%	9	1,702	+154.430%
2026-06-09	8.7700	8.8000	8.2000	8.2000	-0.726%	4	1,695	+145.122%
2026-06-08	8.1500	8.2600	7.8500	8.2600	+1.975%	5	1,699	+143.341%
2026-06-05	8.6000	8.7500	8.1000	8.1000	-10.000%	137	1,694	+148.148%
2026-06-04	9.3000	9.5200	8.9000	9.0000	+1.695%	31	1,615	+123.333%
2026-06-03	9.0000	9.0000	8.7500	8.8500	-11.323%	14	1,610	+127.119%
2026-06-02	10.0000	10.0000	9.8500	9.9800	-4.952%	13	1,596	+101.403%
2026-06-01	10.0000	10.8700	10.0000	10.5000	+7.143%	36	1,586	+91.429%
2026-05-29	9.6500	9.8300	9.6500	9.8000	+1.031%	15	1,561	+105.102%
2026-05-28	9.2000	9.7000	8.9500	9.7000	+7.658%	18	1,552	+107.216%
2026-05-27	9.5500	9.5500	9.0000	9.0100	-5.158%	13	1,542	+123.085%
2026-05-26	9.6000	9.6000	9.5000	9.5000	-1.042%	14	1,530	+111.579%
2026-05-22	9.8000	9.8000	9.4100	9.6000	-2.340%	7	1,528	+109.375%
2026-05-21	10.4500	10.4500	9.5000	9.8300	+2.610%	8	1,525	+104.476%
2026-05-20	9.0000	9.5800	9.0000	9.5800	+2.350%	24	1,525	+109.812%
2026-05-19	9.5000	10.1500	9.3600	9.3600	-4.000%	24	1,526	+114.744%
2026-05-18	10.3000	10.3000	9.7500	9.7500	-4.878%	26	1,526	+106.154%
2026-05-15	9.9500	10.2500	9.9500	10.2500	+1.085%	3	1,526	+96.098%
2026-05-14	10.8200	10.8200	10.0300	10.1400	+0.396%	17	1,500	+98.225%
2026-05-13	9.7500	10.5000	9.7500	10.1000	-5.607%	27	1,500	+99.010%
2026-05-12	10.0000	10.7000	9.8000	10.7000	+4.390%	14	1,500	+87.850%
2026-05-11	10.3000	10.4000	10.2500	10.2500	-2.381%	12	1,500	+96.098%
2026-05-08	10.8300	11.2500	10.2000	10.5000	-4.545%	24	1,481	+91.429%
2026-05-07	11.5500	11.5500	11.0000	11.0000	+1.852%	19	1,483	+82.727%
2026-05-06	11.5000	11.5700	10.8000	10.8000	-0.917%	259	1,476	+86.111%
2026-05-05	11.5000	11.9200	10.5000	10.9000	-23.401%	393	1,668	+84.404%
2026-05-04	14.1600	14.3000	14.1600	14.2300	-0.490%	27	1,454	+41.251%
2026-05-01	14.0000	14.6200	14.0000	14.3000	+4.000%	32	1,482	+40.559%
2026-04-30	13.3900	13.7500	13.2300	13.7500	-4.514%	116	1,482	+46.182%
2026-04-29	13.3200	14.4000	13.3000	14.4000	+7.543%	18	1,499	+39.583%
2026-04-28	13.3900	13.3900	13.3900	13.3900	-7.655%	1	1,498	+50.112%
2026-04-27	14.5000	14.5000	14.5000	14.5000	+3.571%	4	1,498	+38.621%
2026-04-24	13.2600	14.0000	13.2600	14.0000	+5.342%	12	1,498	+43.571%
2026-04-23	13.2300	13.2900	13.2300	13.2900	-8.028%	16	1,489	+51.242%
2026-04-22	14.0000	14.4500	14.0000	14.4500	+1.475%	11	1,489	+39.100%
2026-04-21	14.5500	15.4000	14.2400	14.2400	+0.707%	28	1,491	+41.152%
2026-04-20	13.4500	14.8500	13.4500	14.1400	+2.020%	59	1,491	+42.150%
2026-04-17	13.7800	14.0000	13.2500	13.8600	+5.802%	29	1,495	+45.022%
2026-04-16	13.5500	13.5500	12.6500	13.1000	+1.393%	10	1,515	+53.435%
2026-04-15	12.6000	12.9200	12.6000	12.9200	+3.775%	3	1,518	+55.573%
2026-04-14	13.0400	13.0400	12.3800	12.4500	+2.893%	28	1,519	+61.446%
2026-04-13	11.4500	12.5000	11.4500	12.1000	+15.900%	24	1,514	+66.116%
2026-04-10	10.5000	10.5000	10.4400	10.4400	-2.430%	2	1,521	+92.529%
2026-04-09	10.8000	10.8000	10.7000	10.7000	+0.848%	2	1,520	+87.850%
2026-04-08	11.0000	11.1500	10.6100	10.6100	+0.473%	39	1,520	+89.444%
2026-04-07	9.7500	10.5600	9.7500	10.5600	-4.000%	3	1,558	+90.341%
2026-04-06	11.0000	11.3000	10.9700	11.0000	+2.804%	49	1,556	+82.727%
2026-04-02	10.0500	10.7000	10.0500	10.7000	+2.885%	58	1,483	+87.850%
2026-04-01	10.0800	10.6000	9.7500	10.4000	-0.952%	26	1,483	+93.269%
2026-03-31	10.5800	11.0000	10.5000	10.5000	0.000%	11	1,489	+91.429%
2026-03-30	10.5000	10.5000	10.5000	10.5000	+5.000%	1	1,489	+91.429%
2026-03-27	9.7000	10.0000	9.7000	10.0000	-9.091%	4	1,488	+101.000%
2026-03-26	11.1700	11.2000	11.0000	11.0000	+9.780%	11	1,488	+82.727%
2026-03-25	10.0200	10.0200	10.0200	10.0200	-5.472%	20	1,488	+100.599%
2026-03-24	10.6000	10.6000	10.6000	10.6000	-3.636%	9	1,508	+89.623%
2026-03-23	10.6300	11.0000	10.6300	11.0000	+10.220%	4	1,508	+82.727%
2026-03-20	10.2000	10.2000	9.8600	9.9800	-6.467%	3	1,510	+101.403%
2026-03-19	10.8000	10.9000	10.3200	10.6700	-2.379%	9	1,509	+88.379%
2026-03-18	10.8500	11.1000	10.6000	10.9300	-6.581%	18	1,505	+83.898%
2026-03-17	11.9000	11.9000	11.5000	11.7000	+8.736%	4	1,518	+71.795%
2026-03-16	10.9000	10.9000	10.0000	10.7600	+0.561%	5	1,519	+86.803%
2026-03-13	10.4000	10.7000	10.4000	10.7000	-7.439%	3	1,523	+87.850%
2026-03-12	11.5600	11.5600	11.5600	11.5600	+4.615%	2	1,526	+73.875%
2026-03-11	11.0500	11.0500	11.0500	11.0500	+5.238%	3	1,528	+81.900%
2026-03-10	10.6500	10.6500	10.5000	10.5000	-2.416%	2	1,527	+91.429%
2026-03-09	10.7600	10.7600	10.7600	10.7600	-10.333%	19	1,525	+86.803%
2026-03-05	12.0000	12.0700	11.9300	12.0000	+1.695%	18	1,534	+67.500%
2026-03-04	12.0000	12.1000	11.7500	11.8000	+6.306%	21	1,533	+70.339%
2026-03-03	10.2000	11.8600	10.2000	11.1000	+2.778%	279	1,514	+81.081%
2026-03-02	10.5000	11.0000	10.3000	10.8000	-0.917%	176	1,484	+86.111%
2026-02-27	11.0000	11.4000	10.5000	10.9000	+0.926%	173	1,381	+84.404%
2026-02-26	11.0200	11.5500	10.0000	10.8000	+8.108%	145	1,509	+86.111%
2026-02-25	11.5000	12.0000	9.9900	9.9900	-13.130%	27	1,413	+101.201%
2026-02-24	9.0000	12.2000	9.0000	11.5000	+20.545%	24	1,413	+74.783%
2026-02-23	9.0000	11.8000	9.0000	9.5400	-3.831%	53	1,406	+110.692%
2026-02-20	10.3000	10.3000	9.9200	9.9200	+3.333%	6	1,385	+102.621%
2026-02-19	9.4300	9.7000	9.3300	9.6000	+2.674%	26	1,382	+109.375%
2026-02-18	9.0000	9.6000	9.0000	9.3500	+4.236%	18	1,360	+114.973%
2026-02-17	8.8800	9.6000	8.5500	8.9700	+3.103%	99	1,348	+124.080%
2026-02-13	8.0000	8.7000	8.0000	8.7000	+6.748%	81	1,350	+131.034%
2026-02-12	8.2000	8.2000	7.6000	8.1500	-6.214%	92	1,350	+146.626%
2026-02-11	8.8000	8.8200	8.4900	8.6900	-6.860%	41	1,273	+131.300%
2026-02-10	9.0000	9.6000	9.0000	9.3300	+3.667%	40	1,255	+115.434%
2026-02-09	8.5000	9.0000	8.5000	9.0000	+2.623%	15	1,236	+123.333%
2026-02-06	8.6500	8.7700	8.0000	8.7700	+5.030%	182	1,233	+129.190%
2026-02-05	8.1500	8.5900	7.7500	8.3500	-3.691%	632	1,069	+140.719%
2026-02-04	9.2000	9.2000	8.1500	8.6700	-6.270%	149	922	+131.834%
2026-02-03	9.5800	10.4200	9.1400	9.2500	-44.444%	711	888	+117.297%
2026-02-02	16.7500	16.9400	16.5000	16.6500	+2.588%	5	289	+20.721%
2026-01-30	16.3000	16.3000	16.2300	16.2300	-3.104%	15	284	+23.845%
2026-01-29	17.0000	17.3000	16.7500	16.7500	-9.459%	12	299	+20.000%
2026-01-27	18.9100	18.9100	18.5000	18.5000	-4.982%	53	291	+8.649%
2026-01-23	19.5000	19.5000	19.4700	19.4700	+3.234%	17	238	+3.236%
2026-01-21	18.8600	18.8600	18.8600	18.8600	-5.700%	2	221	+6.575%
2026-01-16	20.0000	20.0000	20.0000	20.0000	-6.103%	1	224	+0.500%
2026-01-14	21.3000	21.3000	21.3000	21.3000	+7.035%	1	224	-5.634%
2026-01-13	20.0000	20.0000	19.9000	19.9000	-4.511%	4	223	+1.005%
2026-01-12	21.0000	21.0000	20.8400	20.8400	+1.165%	4	219	-3.551%
2026-01-09	21.0000	21.0000	20.6000	20.6000	-3.648%	7	216	-2.427%
2026-01-08	21.1000	21.3800	21.1000	21.3800	-2.818%	2	209	-5.987%
2026-01-07	21.4800	22.0000	21.4800	22.0000	-1.566%	2	207	-8.636%
2026-01-06	22.2000	22.3500	22.2000	22.3500	-3.830%	5	205	-10.067%
2026-01-05	22.0000	23.2400	22.0000	23.2400	+7.842%	4	200	-13.511%
2026-01-02	21.8000	21.8000	21.0000	21.5500	-2.045%	13	196	-6.729%
2025-12-31	21.6900	22.0000	21.6000	22.0000	-1.786%	14	175	-8.636%
2025-12-30	22.4000	22.4000	22.4000	22.4000	-0.885%	2	175	-10.268%
2025-12-29	22.6000	22.6000	22.6000	22.6000	-1.094%	1	173	-11.062%
2025-12-26	22.8500	22.8500	22.8500	22.8500	+2.009%	3	173	-12.035%
2025-12-23	22.3500	22.4900	22.1000	22.4000	0.000%	9	175	-10.268%
2025-12-19	18.6500	22.6000	18.6500	22.4000	-2.269%	6	168	-10.268%
2025-12-18	22.7500	22.9200	22.7500	22.9200	-3.576%	3	164	-12.304%
2025-12-17	24.1000	24.1000	23.7700	23.7700	-4.920%	4	163	-15.440%
2025-12-12	24.7000	25.0000	24.7000	25.0000	+3.306%	2	160	-19.600%
2025-12-11	24.2000	24.2000	24.2000	24.2000	-0.206%	12	160	-16.942%
2025-12-10	24.0900	24.2500	24.0400	24.2500	-1.222%	3	149	-17.113%
2025-12-09	24.6000	24.6000	24.5500	24.5500	-0.325%	2	147	-18.126%
2025-12-03	24.2500	24.6300	24.2500	24.6300	-5.269%	4	147	-18.392%
2025-12-02	26.0000	26.0000	26.0000	26.0000	-1.328%	4	144	-22.692%
2025-12-01	26.0500	26.3500	26.0500	26.3500	+4.980%	3	140	-23.719%
2025-11-26	25.1000	25.1000	25.1000	25.1000	+3.719%	1	138	-19.920%
2025-11-24	24.1700	24.2000	24.1700	24.2000	-0.820%	3	138	-16.942%
2025-11-21	22.1000	24.4000	22.1000	24.4000	+6.318%	15	137	-17.623%
2025-11-20	23.2500	23.2500	22.9500	22.9500	+0.746%	10	146	-12.418%
2025-11-19	24.0000	24.0000	22.7800	22.7800	-8.880%	3	138	-11.765%
2025-11-18	24.5000	25.0000	24.1500	25.0000	-4.943%	5	135	-19.600%
2025-11-17	25.7000	26.3000	25.7000	26.3000	-0.755%	2	134	-23.574%
2025-11-14	27.3500	27.3600	26.3500	26.5000	-7.050%	26	135	-24.151%
2025-11-13	29.1300	29.4000	28.3000	28.5100	-2.229%	116	123	-29.498%
2025-11-10	29.1600	29.1600	29.1600	29.1600	-3.603%	2	83	-31.070%
2025-11-06	29.0000	30.2500	29.0000	30.2500	+2.542%	2	81	-33.554%
2025-11-05	29.5000	29.5000	29.5000	29.5000	-5.449%	1	82	-31.864%
2025-11-03	31.2000	31.2000	31.2000	31.2000	-0.669%	1	82	-35.577%
2025-10-31	30.2500	31.4100	30.1500	31.4100	-1.071%	12	82	-36.008%
2025-10-30	31.7500	31.7500	31.7500	31.7500	-1.398%	1	74	-36.693%
2025-10-29	33.0000	33.0000	32.2000	32.2000	-17.224%	7	73	-37.578%
2025-10-28	36.5000	39.0000	36.5000	38.9000	+17.700%	18	66	-48.329%
2025-10-27	33.0500	33.0500	33.0500	33.0500	-0.302%	2	74	-39.183%
2025-10-24	33.3000	33.3000	33.1500	33.1500	+1.687%	4	74	-39.367%
2025-10-21	32.4500	32.6000	32.4500	32.6000	+3.987%	2	74	-38.344%
2025-10-20	31.4000	31.4000	31.3000	31.3500	+2.217%	4	74	-35.885%
2025-10-17	30.6500	30.6700	30.6500	30.6700	+1.894%	2	74	-34.464%
2025-10-16	31.9500	31.9500	29.2800	30.1000	-2.903%	5	74	-33.223%
2025-10-15	31.0000	31.0000	31.0000	31.0000	-2.208%	6	70	-35.161%
2025-10-14	31.7300	31.7300	31.7000	31.7000	-3.939%	3	64	-36.593%
2025-10-10	36.3000	36.3000	33.0000	33.0000	-13.043%	37	61	-39.091%
2025-10-09	38.0000	38.0000	37.9500	37.9500	+6.303%	10	67	-47.036%
2025-10-07	35.7000	35.7000	35.7000	35.7000	+11.215%	10	62	-43.697%
2025-10-06	31.5500	32.1000	31.5500	32.1000	+7.000%	3	65	-37.383%
2025-09-30	31.5000	31.5000	30.0000	30.0000	+1.010%	22	68	-33.000%
2025-09-26	29.7000	29.7000	29.7000	29.7000	-0.168%	1	50	-32.323%
2025-09-25	29.7500	29.7500	29.7500	29.7500	-2.138%	20	49	-32.437%
2025-09-24	30.4000	30.4000	30.4000	30.4000	-0.491%	1	29	-33.882%
2025-09-23	31.2500	31.2500	30.5500	30.5500	-1.133%	17	28	-34.206%
2025-09-19	30.9000	30.9000	30.9000	30.9000	0.000%	10	26	-34.951%
2025-09-18	30.8800	31.2500	30.8800	30.9000	0.000%	16	16	-34.951%