Dark

PYPL20280121C55
PYPL Jan 21 2028 55.00 Call (PYPL280121C00055000)
option OPRA

EOD

Aug 25, 2026

13.20-1.493%(-0.20)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	12.7500	13.2000	12.7500	13.2000	-1.493%	31	10,821	0.000%
2026-08-21	13.6000	13.6000	13.4000	13.4000	-1.471%	2	10,817	-1.493%
2026-08-20	13.0900	13.6000	12.7900	13.6000	+5.754%	59	10,818	-2.941%
2026-08-19	12.6200	12.8600	12.6200	12.8600	+4.553%	8	10,833	+2.644%
2026-08-18	12.3000	12.3000	12.3000	12.3000	+2.500%	5	10,841	+7.317%
2026-08-17	11.7700	12.0500	11.7700	12.0000	-7.692%	10	10,846	+10.000%
2026-08-14	12.3500	13.0000	11.6100	13.0000	+11.876%	9	10,850	+1.538%
2026-08-13	11.7500	12.0000	11.6200	11.6200	+5.254%	13	10,853	+13.597%
2026-08-12	10.4000	11.0400	10.4000	11.0400	-1.429%	4	10,865	+19.565%
2026-08-11	11.0500	11.2000	11.0500	11.2000	+2.941%	3	10,870	+17.857%
2026-08-10	10.8800	10.8800	10.8800	10.8800	-3.203%	3	10,870	+21.324%
2026-08-07	11.6000	11.6000	11.2400	11.2400	-2.261%	2	10,867	+17.438%
2026-08-06	10.8000	11.5000	10.8000	11.5000	+6.977%	3	10,867	+14.783%
2026-08-05	10.7500	10.7500	10.3000	10.7500	+4.066%	14	10,870	+22.791%
2026-08-04	9.9700	10.3300	9.9700	10.3300	+2.786%	5	10,863	+27.783%
2026-08-03	9.5000	10.8000	9.5000	10.0500	-0.888%	22	10,867	+31.343%
2026-07-30	10.6300	10.6300	9.4000	10.1400	-1.073%	423	10,859	+30.178%
2026-07-29	10.8000	11.0000	10.2500	10.2500	-1.442%	54	11,278	+28.780%
2026-07-28	10.0000	10.8800	10.0000	10.4000	+9.359%	114	11,331	+26.923%
2026-07-27	9.3800	9.5100	9.3800	9.5100	+1.711%	2	11,423	+38.801%
2026-07-24	9.0600	9.6800	8.5900	9.3500	+3.889%	36	11,423	+41.176%
2026-07-23	7.8000	9.0000	7.8000	9.0000	+10.429%	9	11,444	+46.667%
2026-07-22	8.2000	8.2000	8.1000	8.1500	+1.621%	27	11,440	+61.963%
2026-07-21	8.5000	8.5000	8.0200	8.0200	-9.888%	10	11,436	+64.589%
2026-07-20	7.9000	9.1000	7.9000	8.9000	+2.299%	105	11,440	+48.315%
2026-07-17	8.0000	8.8500	8.0000	8.7000	-3.333%	60	11,387	+51.724%
2026-07-16	8.0000	9.0500	7.8500	9.0000	+18.421%	21	11,431	+46.667%
2026-07-15	8.4500	8.4500	5.2000	7.6000	+17.829%	3,377	11,444	+73.684%
2026-07-14	6.4500	6.4500	6.4500	6.4500	-11.644%	1	8,399	+104.651%
2026-07-13	7.6000	7.7500	7.3000	7.3000	+7.353%	8	8,400	+80.822%
2026-07-10	6.8000	6.8000	6.8000	6.8000	+4.294%	1	8,407	+94.118%
2026-07-09	6.5200	6.5200	6.5200	6.5200	+13.391%	1	8,408	+102.454%
2026-07-08	6.2200	6.2500	5.7500	5.7500	-14.562%	102	8,407	+129.565%
2026-07-07	6.9000	6.9000	6.7300	6.7300	+8.548%	2	8,407	+96.137%
2026-07-06	6.2000	6.2000	6.2000	6.2000	-5.344%	1	8,407	+112.903%
2026-07-02	6.5200	6.5500	6.5200	6.5500	+2.184%	2	8,406	+101.527%
2026-07-01	6.0000	6.4500	5.5600	6.4100	+11.478%	36	8,406	+105.928%
2026-06-30	5.7500	5.7500	5.7500	5.7500	-5.738%	1	8,405	+129.565%
2026-06-26	6.0000	6.1000	5.9900	6.1000	+14.019%	6	8,406	+116.393%
2026-06-25	5.5500	5.5500	5.3500	5.3500	-2.727%	7	8,404	+146.729%
2026-06-24	5.8000	5.8000	5.5000	5.5000	+4.762%	12	8,399	+140.000%
2026-06-23	5.5400	5.5400	5.2000	5.2500	-11.017%	8	8,399	+151.429%
2026-06-22	5.9000	5.9000	5.9000	5.9000	+3.509%	1	8,398	+123.729%
2026-06-18	5.6400	5.7000	5.6400	5.7000	+3.636%	20	8,396	+131.579%
2026-06-17	5.9800	6.0600	5.5000	5.5000	-12.000%	17	8,396	+140.000%
2026-06-16	5.8000	6.2500	5.8000	6.2500	+7.759%	18	8,396	+111.200%
2026-06-15	5.7300	6.0500	5.5500	5.8000	+11.111%	49	8,395	+127.586%
2026-06-12	5.2200	5.2200	5.2200	5.2200	+3.366%	5	8,395	+152.874%
2026-06-11	5.0000	5.1500	5.0000	5.0500	-3.810%	5	8,395	+161.386%
2026-06-10	5.2500	5.2500	5.2500	5.2500	-7.895%	2	8,396	+151.429%
2026-06-09	5.7000	5.7000	5.7000	5.7000	+9.615%	1	8,394	+131.579%
2026-06-08	5.3000	5.3000	5.2000	5.2000	-1.141%	3	8,393	+153.846%
2026-06-05	5.6000	5.6000	5.2500	5.2600	-10.085%	55	8,394	+150.951%
2026-06-04	6.1500	6.2000	5.8500	5.8500	+3.723%	17	8,427	+125.641%
2026-06-03	6.2500	6.2500	5.6400	5.6400	-13.231%	107	8,413	+134.043%
2026-06-02	6.5500	6.5500	6.5000	6.5000	-4.412%	16	8,347	+103.077%
2026-06-01	6.6500	6.8000	6.6500	6.8000	+6.250%	12	8,333	+94.118%
2026-05-29	6.3000	6.4000	6.3000	6.4000	+2.894%	17	8,325	+106.250%
2026-05-28	5.6000	6.2200	5.6000	6.2200	+8.174%	10	8,312	+112.219%
2026-05-27	6.4200	6.4200	5.7500	5.7500	-7.258%	19	8,312	+129.565%
2026-05-26	6.2000	6.2000	6.2000	6.2000	+0.813%	5	8,298	+112.903%
2026-05-22	6.1500	6.1500	6.1500	6.1500	-0.485%	16	8,293	+114.634%
2026-05-21	6.1800	6.1800	6.1800	6.1800	+1.311%	1	8,309	+113.592%
2026-05-20	6.2000	6.2000	5.9500	6.1000	+2.178%	7	8,309	+116.393%
2026-05-19	6.4500	6.4500	5.9700	5.9700	-7.728%	16	8,289	+121.106%
2026-05-18	6.2000	6.5000	6.2000	6.4700	-2.118%	12	8,289	+104.019%
2026-05-15	6.6000	6.6100	6.3000	6.6100	-10.916%	7	8,289	+99.697%
2026-05-14	6.4000	7.4200	6.4000	7.4200	+13.110%	37	8,290	+77.898%
2026-05-13	6.5000	6.8900	6.4500	6.5600	-7.865%	8	8,267	+101.220%
2026-05-12	6.5000	7.1200	6.4000	7.1200	+1.280%	50	8,267	+85.393%
2026-05-08	6.9500	7.1000	6.9500	7.0300	-7.500%	21	8,267	+87.767%
2026-05-07	7.7300	7.7300	7.6000	7.6000	+2.703%	2	8,278	+73.684%
2026-05-06	7.8500	7.9000	7.2000	7.4000	+0.135%	629	8,276	+78.378%
2026-05-05	6.5000	7.8500	6.5000	7.3900	-25.051%	262	7,703	+78.620%
2026-05-04	10.0000	10.0000	9.8600	9.8600	-1.400%	40	7,508	+33.874%
2026-05-01	9.3000	10.0000	9.3000	10.0000	-0.200%	2	7,468	+32.000%
2026-04-30	11.6500	11.6500	9.7000	10.0200	-4.571%	37	7,468	+31.737%
2026-04-29	12.2500	12.2500	10.0000	10.5000	0.000%	4	7,432	+25.714%
2026-04-27	10.5000	10.5000	10.5000	10.5000	+19.590%	1	7,430	+25.714%
2026-04-23	8.4500	8.9700	8.2000	8.7800	-9.016%	107	7,429	+50.342%
2026-04-22	9.5700	9.6500	9.4000	9.6500	-1.531%	16	7,340	+36.788%
2026-04-21	9.7000	10.1000	9.2000	9.8000	+0.927%	102	7,325	+34.694%
2026-04-20	9.3100	9.7100	9.1800	9.7100	+4.296%	6	7,367	+35.942%
2026-04-17	9.1500	9.5500	8.9000	9.3100	+4.607%	92	7,371	+41.783%
2026-04-16	8.0000	8.9000	8.0000	8.9000	+3.488%	34	7,388	+48.315%
2026-04-15	8.2500	8.8000	8.2000	8.6000	+4.242%	73	7,388	+53.488%
2026-04-14	8.4000	8.4500	8.1000	8.2500	+3.125%	1,506	7,335	+60.000%
2026-04-13	7.8000	8.2500	7.7000	8.0000	+16.788%	4,397	5,882	+65.000%
2026-04-10	6.8500	6.8500	6.8500	6.8500	+1.182%	2	1,538	+92.701%
2026-04-09	7.2000	7.2000	6.7700	6.7700	-6.621%	2	1,536	+94.978%
2026-04-08	7.2400	7.2500	7.2400	7.2500	+8.209%	21	1,534	+82.069%
2026-04-07	6.9700	6.9700	6.7000	6.7000	-4.286%	4	1,533	+97.015%
2026-04-06	7.3500	7.3500	7.0000	7.0000	+5.263%	3	1,537	+88.571%
2026-04-02	6.9600	6.9600	6.6500	6.6500	-2.920%	6	1,544	+98.496%
2026-04-01	6.9500	6.9500	6.8500	6.8500	+1.481%	5	1,544	+92.701%
2026-03-30	6.7000	6.7500	6.5000	6.7500	+3.846%	11	1,545	+95.556%
2026-03-26	6.5000	6.5000	6.5000	6.5000	-9.344%	1	1,554	+103.077%
2026-03-24	7.1700	7.1700	7.1700	7.1700	+0.986%	1	1,555	+84.100%
2026-03-23	7.1000	7.1000	7.1000	7.1000	+6.767%	1	1,554	+85.915%
2026-03-20	6.6500	6.6500	6.6500	6.6500	-5.000%	1	1,553	+98.496%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-2.098%	1	1,554	+88.571%
2026-03-16	6.4600	7.1500	6.4600	7.1500	+3.623%	7	1,555	+84.615%
2026-03-10	6.9000	6.9000	6.9000	6.9000	-9.211%	10	1,553	+91.304%
2026-03-06	7.6000	7.6000	7.6000	7.6000	+1.333%	2	1,564	+73.684%
2026-03-03	6.9500	7.5000	6.9500	7.5000	+7.914%	17	1,566	+76.000%
2026-03-02	7.0500	7.0500	6.9500	6.9500	-3.472%	12	1,583	+89.928%
2026-02-27	7.2000	7.2000	7.2000	7.2000	+9.422%	1	1,572	+83.333%
2026-02-26	6.5800	6.5800	6.5800	6.5800	-8.611%	1	1,573	+100.608%
2026-02-25	7.4000	7.4400	6.6000	7.2000	-0.690%	25	1,587	+83.333%
2026-02-24	5.9200	8.0000	5.6200	7.2500	+29.464%	64	1,587	+82.069%
2026-02-23	6.9500	7.0000	3.5000	5.6000	-15.789%	311	1,643	+135.714%
2026-02-20	6.6500	6.6500	6.6500	6.6500	+3.421%	6	1,537	+98.496%
2026-02-19	6.4300	6.4300	6.4300	6.4300	-9.437%	1	1,543	+105.288%
2026-02-18	6.3000	7.1000	6.3000	7.1000	+14.148%	3	1,543	+85.915%
2026-02-17	6.1500	6.3500	6.0500	6.2200	+16.262%	54	1,540	+112.219%
2026-02-12	5.3700	5.4400	5.2400	5.3500	-10.833%	10	1,503	+146.729%
2026-02-11	6.0000	6.0000	6.0000	6.0000	-5.512%	5	1,503	+120.000%
2026-02-10	6.4000	6.4000	6.3500	6.3500	+5.833%	2	1,498	+107.874%
2026-02-09	5.8300	6.0000	5.8300	6.0000	+3.986%	43	1,500	+120.000%
2026-02-06	5.7000	5.7700	5.5600	5.7700	+3.964%	126	1,457	+128.769%
2026-02-05	5.7500	5.9000	5.1500	5.5500	-5.932%	300	1,400	+137.838%
2026-02-04	6.0800	6.2500	5.5600	5.9000	-4.839%	281	1,244	+123.729%
2026-02-03	6.3500	7.7000	6.0500	6.2000	-50.000%	232	1,024	+112.903%
2026-02-02	12.3100	12.6500	12.3000	12.4000	+3.333%	18	926	+6.452%
2026-01-30	12.0000	12.2000	11.6300	12.0000	-1.235%	30	908	+10.000%
2026-01-29	13.1600	13.1600	11.9700	12.1500	-4.331%	92	894	+8.642%
2026-01-28	13.4000	13.4800	12.7000	12.7000	-6.273%	45	843	+3.937%
2026-01-27	14.0000	14.3000	13.5200	13.5500	-6.552%	92	816	-2.583%
2026-01-26	14.4300	14.6500	14.4300	14.5000	-0.412%	16	736	-8.966%
2026-01-23	14.7000	14.7000	14.4900	14.5600	-1.288%	8	744	-9.341%
2026-01-22	15.1700	15.2500	14.7500	14.7500	+3.509%	22	740	-10.508%
2026-01-21	14.0100	14.3900	13.7600	14.2500	+3.261%	38	718	-7.368%
2026-01-20	14.0000	14.5500	13.7400	13.8000	-6.883%	38	686	-4.348%
2026-01-16	15.0000	15.0000	14.8000	14.8200	-0.870%	8	655	-10.931%
2026-01-15	15.5000	15.5000	14.9000	14.9500	-2.288%	23	655	-11.706%
2026-01-14	15.1000	15.3300	14.1500	15.3000	+4.795%	16	632	-13.725%
2026-01-13	14.7700	14.8000	14.5000	14.6000	-9.034%	46	644	-9.589%
2026-01-12	15.1000	16.0500	15.0000	16.0500	+3.482%	15	613	-17.757%
2026-01-09	15.6500	15.6500	15.5000	15.5100	-3.903%	4	600	-14.894%
2026-01-08	15.6400	16.1400	15.6400	16.1400	+1.001%	3	596	-18.216%
2026-01-07	17.0000	17.0000	15.9800	15.9800	-3.909%	5	595	-17.397%
2026-01-06	16.5000	16.6300	16.5000	16.6300	-2.176%	11	592	-20.625%
2026-01-05	16.3500	18.2000	16.2700	17.0000	+6.918%	27	584	-22.353%
2026-01-02	15.9200	16.2000	15.9000	15.9000	-1.852%	12	584	-16.981%
2025-12-31	16.2700	16.5000	16.2000	16.2000	-2.994%	228	357	-18.519%
2025-12-30	16.9300	17.1000	16.7000	16.7000	-1.649%	31	357	-20.958%
2025-12-29	17.0000	17.0000	16.9500	16.9800	-2.971%	9	328	-22.261%
2025-12-26	17.2000	17.5000	17.2000	17.5000	+1.922%	8	319	-24.571%
2025-12-24	17.4300	17.4500	17.1700	17.1700	+1.418%	14	297	-23.122%
2025-12-23	18.3000	18.3000	16.8700	16.9300	-5.944%	6	297	-22.032%
2025-12-22	18.0000	18.0000	17.8500	18.0000	+4.046%	46	292	-26.667%
2025-12-19	17.0000	17.4300	17.0000	17.3000	+0.232%	10	246	-23.699%
2025-12-18	17.5000	17.6000	17.2600	17.2600	-6.954%	7	236	-23.523%
2025-12-17	18.7000	19.9000	18.5500	18.5500	-2.880%	8	235	-28.841%
2025-12-16	19.1500	19.1500	19.1000	19.1000	-2.451%	5	239	-30.890%
2025-12-15	19.5800	19.5800	19.5800	19.5800	+4.149%	1	242	-32.584%
2025-12-11	17.9500	18.9000	17.9500	18.8000	+3.410%	13	241	-29.787%
2025-12-10	18.1800	18.1800	18.1800	18.1800	-4.517%	6	228	-27.393%
2025-12-09	18.4800	19.0400	18.4800	19.0400	+1.330%	51	222	-30.672%
2025-12-08	19.3100	19.4000	18.7900	18.7900	+2.286%	22	171	-29.750%
2025-12-04	18.3700	18.3700	18.3700	18.3700	-1.237%	4	149	-28.144%
2025-12-03	18.6000	18.6000	18.6000	18.6000	-9.046%	3	149	-29.032%
2025-12-02	20.2000	20.7000	20.2000	20.4500	+2.250%	6	146	-35.452%
2025-11-28	20.0000	20.0000	20.0000	20.0000	+1.112%	1	140	-34.000%
2025-11-26	19.9000	19.9000	19.7800	19.7800	+4.989%	2	137	-33.266%
2025-11-24	18.6500	18.8800	18.6500	18.8400	-0.370%	7	137	-29.936%
2025-11-21	18.0600	18.9100	18.0600	18.9100	+7.018%	8	130	-30.196%
2025-11-20	17.6700	17.6700	17.6700	17.6700	-5.305%	1	122	-25.297%
2025-11-19	18.3500	18.6600	18.3500	18.6600	-3.466%	2	123	-29.260%
2025-11-18	19.3300	19.3300	19.3300	19.3300	-7.290%	1	121	-31.712%
2025-11-14	21.6000	21.6000	20.8500	20.8500	-13.197%	4	120	-36.691%
2025-11-12	22.9000	24.0200	22.9000	24.0200	+2.650%	4	116	-45.046%
2025-11-11	22.5000	23.4000	22.5000	23.4000	+1.739%	3	116	-43.590%
2025-11-07	22.4000	23.0000	22.1500	23.0000	-3.158%	22	116	-42.609%
2025-11-06	23.7500	23.7500	23.7500	23.7500	-0.794%	1	94	-44.421%
2025-11-04	23.9400	23.9400	23.9400	23.9400	-3.077%	3	93	-44.862%
2025-11-03	25.3200	25.3200	24.7000	24.7000	-0.202%	3	87	-46.559%
2025-10-31	24.8500	24.8500	24.0000	24.7500	-1.237%	25	87	-46.667%
2025-10-30	25.8500	25.8500	25.0600	25.0600	-3.615%	3	106	-47.326%
2025-10-29	27.2000	27.2000	26.0000	26.0000	-15.033%	4	103	-49.231%
2025-10-28	31.0000	32.9000	30.6000	30.6000	+9.364%	13	99	-56.863%
2025-10-27	27.9800	27.9800	27.9800	27.9800	+3.822%	3	92	-52.823%
2025-10-24	26.9500	26.9500	26.9500	26.9500	+1.507%	2	92	-51.020%
2025-10-23	26.3500	26.5500	26.3500	26.5500	+2.708%	2	91	-50.282%
2025-10-22	25.8500	25.8500	25.8500	25.8500	+8.431%	1	91	-48.936%
2025-10-17	23.8400	23.8400	23.8400	23.8400	+1.447%	1	90	-44.631%
2025-10-16	23.6500	23.6500	23.5000	23.5000	-10.985%	10	89	-43.830%
2025-10-15	25.9400	26.4000	25.9400	26.4000	+0.956%	11	79	-50.000%
2025-10-14	24.6000	26.1500	24.6000	26.1500	-1.507%	4	78	-49.522%
2025-10-13	26.6300	26.6300	26.4000	26.5500	-4.255%	6	75	-50.282%
2025-10-10	31.9700	31.9700	27.7300	27.7300	-9.674%	7	71	-52.398%
2025-10-09	30.7000	30.7000	30.7000	30.7000	-2.385%	1	68	-57.003%
2025-10-08	31.4500	31.4500	31.4500	31.4500	+2.778%	1	67	-58.029%
2025-10-07	29.0000	30.6000	29.0000	30.6000	+12.006%	2	66	-56.863%
2025-10-06	27.2000	27.3200	27.0900	27.3200	+18.783%	7	64	-51.684%
2025-10-01	23.1500	23.1500	23.0000	23.0000	-12.879%	5	59	-42.609%
2025-09-29	24.6000	26.4000	24.6000	26.4000	+13.793%	17	62	-50.000%
2025-09-25	23.0000	23.2000	23.0000	23.2000	-3.934%	9	45	-43.103%
2025-09-24	23.9500	24.1500	23.9500	24.1500	+0.625%	7	36	-45.342%
2025-09-23	24.0000	24.0000	24.0000	24.0000	+1.266%	4	29	-45.000%
2025-09-22	24.0000	24.0000	23.7000	23.7000	-7.602%	9	25	-44.304%
2025-09-18	25.3900	25.6500	25.3900	25.6500	+7.773%	3	16	-48.538%
2025-09-17	23.8000	23.9500	23.8000	23.8000	+3.704%	9	13	-44.538%
2025-09-16	22.9500	22.9500	22.9500	22.9500	-1.078%	1	4	-42.484%
2025-09-15	23.1000	23.2000	23.1000	23.2000	0.000%	3	3	-43.103%