Dark

PYPL20280121C65
PYPL Jan 21 2028 65.00 Call (PYPL280121C00065000)
option OPRA

EOD

Aug 26, 2026

7.18-3.624%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	7.1800	7.1800	7.1800	7.1800	-3.624%	1	2,637	0.000%
2026-08-25	7.4500	7.4500	7.4500	7.4500	+0.404%	1	2,638	-3.624%
2026-08-24	7.3500	7.4200	7.2300	7.4200	-1.067%	93	2,637	-3.235%
2026-08-21	7.5000	7.5000	7.5000	7.5000	+7.296%	1	2,552	-4.267%
2026-08-20	7.3500	7.3500	6.9900	6.9900	+2.794%	4	2,553	+2.718%
2026-08-18	7.2500	7.2500	6.7200	6.8000	+4.615%	175	2,555	+5.588%
2026-08-17	6.5000	6.5000	6.5000	6.5000	-9.722%	13	2,659	+10.462%
2026-08-14	6.5000	7.2000	6.3000	7.2000	+10.769%	200	2,659	-0.278%
2026-08-13	6.2000	6.8000	6.0700	6.5000	+18.182%	141	2,635	+10.462%
2026-08-12	5.5000	5.5000	5.5000	5.5000	-3.509%	3	2,636	+30.545%
2026-08-10	5.7500	5.7500	5.7000	5.7000	-5.000%	8	2,639	+25.965%
2026-08-07	6.0000	6.0000	6.0000	6.0000	-2.597%	1	2,638	+19.667%
2026-08-06	5.9000	6.1600	5.9000	6.1600	+12.000%	4	2,638	+16.558%
2026-08-05	5.7500	5.7500	5.4000	5.5000	0.000%	17	2,638	+30.545%
2026-08-04	5.2000	5.5000	5.1000	5.5000	+6.178%	11	2,638	+30.545%
2026-08-03	5.3700	5.5400	5.1800	5.1800	+5.714%	15	2,648	+38.610%
2026-07-31	4.9000	4.9000	4.9000	4.9000	-4.297%	1	2,651	+46.531%
2026-07-30	4.8000	5.1200	4.8000	5.1200	-6.909%	12	2,652	+40.234%
2026-07-29	5.5000	6.0000	5.4900	5.5000	+0.917%	7	2,662	+30.545%
2026-07-28	5.6000	5.7000	5.3300	5.4500	+14.737%	37	2,662	+31.743%
2026-07-27	4.8000	4.9800	4.7500	4.7500	-1.042%	5	2,687	+51.158%
2026-07-24	4.8000	4.8000	4.8000	4.8000	+6.667%	3	2,688	+49.583%
2026-07-23	4.5000	4.5000	4.5000	4.5000	+20.000%	1	2,685	+59.556%
2026-07-21	3.7500	3.7500	3.7500	3.7500	-11.765%	27	2,685	+91.467%
2026-07-20	3.4500	4.2500	3.4500	4.2500	+7.595%	11	2,658	+68.941%
2026-07-17	3.9500	3.9500	3.9500	3.9500	0.000%	2	2,656	+81.772%
2026-07-16	3.1000	4.5000	2.7700	3.9500	+25.397%	397	2,656	+81.772%
2026-07-15	3.5000	3.5000	1.7500	3.1500	-23.171%	686	2,457	+127.937%
2026-07-14	4.2300	4.2300	4.1000	4.1000	-16.327%	2	2,269	+75.122%
2026-07-13	5.3000	5.3000	4.9000	4.9000	+11.364%	8	2,270	+46.531%
2026-07-10	4.4500	4.4500	4.4000	4.4000	+15.789%	2	2,265	+63.182%
2026-07-08	3.8700	3.8700	3.8000	3.8000	-10.588%	4	2,265	+88.947%
2026-07-07	4.2500	4.2500	4.2500	4.2500	+4.423%	3	2,266	+68.941%
2026-07-06	3.9000	4.1000	3.9000	4.0700	-3.095%	14	2,266	+76.413%
2026-07-02	3.9000	4.2000	3.9000	4.2000	+5.000%	3	2,259	+70.952%
2026-07-01	4.0000	4.0000	4.0000	4.0000	+12.994%	6	2,259	+79.500%
2026-06-30	3.4000	3.5400	3.4000	3.5400	-6.842%	24	2,261	+102.825%
2026-06-29	4.1000	4.1000	3.8000	3.8000	-5.000%	27	2,243	+88.947%
2026-06-26	3.7000	4.0000	3.7000	4.0000	+17.647%	11	2,242	+79.500%
2026-06-25	3.3500	3.4400	3.3000	3.4000	+2.410%	7	2,239	+111.176%
2026-06-24	3.4000	3.8500	3.3000	3.3200	-2.639%	65	2,244	+116.265%
2026-06-23	3.4100	3.4100	3.4100	3.4100	-2.571%	1	2,272	+110.557%
2026-06-22	3.6300	3.9000	3.5000	3.5000	-4.891%	25	2,272	+105.143%
2026-06-18	3.6800	3.6800	3.6800	3.6800	-5.641%	15	2,260	+95.109%
2026-06-17	3.9000	3.9000	3.9000	3.9000	-2.500%	1	2,260	+84.103%
2026-06-16	4.0000	4.1000	3.8000	4.0000	+15.942%	17	2,260	+79.500%
2026-06-12	3.4500	3.4500	3.4500	3.4500	+2.985%	1	2,265	+108.116%
2026-06-11	3.5000	3.5000	3.2000	3.3500	+1.515%	22	2,265	+114.328%
2026-06-10	3.5000	3.5000	3.2500	3.3000	-7.042%	8	2,263	+117.576%
2026-06-09	3.7000	3.7500	3.3700	3.5500	+4.720%	67	2,265	+102.254%
2026-06-08	3.3000	3.7000	3.3000	3.3900	-4.507%	74	2,309	+111.799%
2026-06-05	3.5000	3.5500	3.4000	3.5500	-5.333%	99	2,254	+102.254%
2026-06-04	3.7000	3.7500	3.7000	3.7500	+1.351%	7	2,233	+91.467%
2026-06-03	3.8000	3.8000	3.6500	3.7000	-13.349%	10	2,235	+94.054%
2026-06-02	4.4000	4.4000	3.8500	4.2700	-8.172%	7	2,239	+68.150%
2026-06-01	4.3500	4.8500	4.3500	4.6500	+12.048%	12	2,238	+54.409%
2026-05-29	4.1000	4.2500	4.0000	4.1500	+5.063%	16	2,239	+73.012%
2026-05-28	3.7500	4.0500	3.7300	3.9500	+6.757%	30	2,251	+81.772%
2026-05-27	3.9500	3.9500	3.5500	3.7000	-7.500%	174	2,253	+94.054%
2026-05-26	4.0000	4.0000	3.9500	4.0000	-1.235%	4	2,129	+79.500%
2026-05-22	4.0000	4.2000	3.9000	4.0500	+1.250%	26	2,129	+77.284%
2026-05-21	4.0600	4.1000	4.0000	4.0000	+2.564%	27	2,145	+79.500%
2026-05-20	3.9500	3.9500	3.9000	3.9000	-2.256%	3	2,145	+84.103%
2026-05-19	3.9400	4.2000	3.8800	3.9900	+1.013%	18	2,130	+79.950%
2026-05-18	4.3100	4.3100	3.9500	3.9500	-2.709%	29	2,130	+81.772%
2026-05-15	4.0000	4.0600	4.0000	4.0600	-7.517%	4	2,130	+76.847%
2026-05-14	4.3900	4.3900	4.3900	4.3900	-0.227%	5	2,109	+63.554%
2026-05-12	4.2000	4.4000	4.2000	4.4000	0.000%	3	2,104	+63.182%
2026-05-11	4.4000	4.4000	4.4000	4.4000	-2.222%	50	2,104	+63.182%
2026-05-08	4.4500	4.5000	4.4500	4.5000	-8.907%	9	2,055	+59.556%
2026-05-07	4.9200	4.9400	4.9200	4.9400	+2.917%	12	2,052	+45.344%
2026-05-06	5.0000	5.0000	4.8000	4.8000	-1.840%	14	2,062	+49.583%
2026-05-05	5.3000	5.3000	4.5000	4.8900	-27.015%	68	2,048	+46.830%
2026-05-04	6.7200	6.7200	6.6300	6.7000	+1.515%	27	2,019	+7.164%
2026-05-01	6.6000	6.6000	6.6000	6.6000	+3.937%	5	2,015	+8.788%
2026-04-30	6.3500	6.3500	6.3500	6.3500	-5.224%	1	2,015	+13.071%
2026-04-29	5.9000	6.8000	5.9000	6.7000	+14.923%	7	2,014	+7.164%
2026-04-28	5.8200	5.9200	5.7500	5.8300	+14.314%	9	2,008	+23.156%
2026-04-27	5.8800	5.8800	5.1000	5.1000	-11.304%	2	2,017	+40.784%
2026-04-24	5.7500	5.7500	5.7500	5.7500	+4.356%	5	2,018	+24.870%
2026-04-23	5.9500	5.9500	5.3000	5.5100	-8.167%	20	2,018	+30.309%
2026-04-22	5.9500	6.0000	5.9500	6.0000	-3.226%	17	2,010	+19.667%
2026-04-21	6.2700	6.2700	6.2000	6.2000	-0.800%	30	2,004	+15.806%
2026-04-20	5.7200	6.2500	5.7200	6.2500	+8.131%	23	2,004	+14.880%
2026-04-17	5.8100	6.1000	5.7500	5.7800	+3.584%	51	1,987	+24.221%
2026-04-16	5.2000	5.7500	5.2000	5.5800	+3.717%	71	2,006	+28.674%
2026-04-15	5.4000	5.6400	5.2000	5.3800	+5.284%	357	1,968	+33.457%
2026-04-14	5.2000	5.2000	5.1100	5.1100	-1.731%	4	2,045	+40.509%
2026-04-13	4.2500	5.2000	4.2500	5.2000	+26.829%	80	2,042	+38.077%
2026-04-10	4.1900	4.1900	4.0000	4.1000	-3.529%	12	1,991	+75.122%
2026-04-09	4.0500	4.2500	3.8000	4.2500	-1.163%	110	1,991	+68.941%
2026-04-07	4.5000	4.5000	4.3000	4.3000	-8.705%	56	1,959	+66.977%
2026-04-06	4.7100	4.7100	4.7100	4.7100	+10.824%	1	2,014	+52.442%
2026-04-02	4.2500	4.2500	4.2500	4.2500	-2.299%	4	2,010	+68.941%
2026-03-31	4.3500	4.3500	4.3500	4.3500	-2.685%	1	2,010	+65.057%
2026-03-30	4.2500	4.4700	4.2500	4.4700	+10.370%	2	2,009	+60.626%
2026-03-27	4.3000	4.6800	4.0000	4.0500	-5.814%	24	2,010	+77.284%
2026-03-26	4.5000	4.5400	4.3000	4.3000	-2.273%	11	1,996	+66.977%
2026-03-24	4.4000	4.4000	4.4000	4.4000	-4.555%	6	1,989	+63.182%
2026-03-23	4.6400	4.6400	4.6100	4.6100	+1.319%	9	1,994	+55.748%
2026-03-20	4.3000	4.5500	4.2000	4.5500	+4.598%	24	1,995	+57.802%
2026-03-19	4.3500	4.3500	4.3500	4.3500	-31.496%	10	2,013	+65.057%
2026-03-18	6.3500	6.3500	6.3500	6.3500	+54.878%	15	2,023	+13.071%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-7.449%	3	2,008	+75.122%
2026-03-16	4.4300	4.4300	4.4300	4.4300	-2.637%	7	2,008	+62.077%
2026-03-13	4.5500	4.5500	4.5500	4.5500	-1.087%	10	2,008	+57.802%
2026-03-12	4.6000	4.6000	4.5500	4.6000	-5.738%	34	1,998	+56.087%
2026-03-11	4.5000	4.8800	4.0400	4.8800	+8.444%	13	1,989	+47.131%
2026-03-09	4.3500	4.5000	4.1700	4.5000	-6.250%	23	2,000	+59.556%
2026-03-06	4.9000	4.9000	4.8000	4.8000	-5.882%	4	1,986	+49.583%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+5.155%	1	1,982	+40.784%
2026-03-03	4.5600	4.8500	4.5600	4.8500	+21.250%	22	1,982	+48.041%
2026-03-02	4.8000	4.8000	4.0000	4.0000	-12.473%	3	2,000	+79.500%
2026-02-27	4.6300	4.6300	4.5700	4.5700	+14.250%	11	1,999	+57.112%
2026-02-26	4.0000	4.6000	4.0000	4.0000	-10.314%	21	1,990	+79.500%
2026-02-25	4.5000	4.6500	4.2000	4.4600	+5.938%	71	1,989	+60.987%
2026-02-24	3.3000	4.2100	3.3000	4.2100	+20.286%	44	1,989	+70.546%
2026-02-23	4.2500	5.4000	3.4500	3.5000	-23.913%	323	1,998	+105.143%
2026-02-20	4.6000	4.6000	4.6000	4.6000	0.000%	15	1,781	+56.087%
2026-02-19	4.6000	4.6000	4.6000	4.6000	+4.545%	5	1,796	+56.087%
2026-02-17	4.3000	4.5000	4.3000	4.4000	+7.317%	16	1,791	+63.182%
2026-02-13	3.9000	4.1000	3.9000	4.1000	+5.128%	87	1,774	+75.122%
2026-02-12	3.9500	3.9500	3.5000	3.9000	-2.010%	39	1,774	+84.103%
2026-02-11	4.0000	4.0000	3.9800	3.9800	-7.442%	87	1,772	+80.402%
2026-02-10	4.3000	4.6500	4.2500	4.3000	+4.878%	57	1,785	+66.977%
2026-02-09	4.0000	4.3000	3.9500	4.1000	+3.797%	19	1,781	+75.122%
2026-02-06	3.8500	3.9900	3.8500	3.9500	+3.947%	31	1,766	+81.772%
2026-02-05	4.0700	4.0700	3.6100	3.8000	-8.434%	54	1,766	+88.947%
2026-02-04	4.2000	4.3800	3.8200	4.1500	-6.109%	86	1,747	+73.012%
2026-02-03	4.6000	5.9500	4.1800	4.4200	-50.337%	784	1,724	+62.443%
2026-02-02	9.1700	9.2500	8.7800	8.9000	+2.890%	64	1,844	-19.326%
2026-01-30	8.5000	8.7500	8.5000	8.6500	-2.809%	77	1,820	-16.994%
2026-01-29	9.4700	9.4700	8.6500	8.9000	-5.319%	28	1,799	-19.326%
2026-01-28	9.9000	9.9000	9.4000	9.4000	-6.468%	24	1,795	-23.617%
2026-01-27	10.5000	10.5000	9.9500	10.0500	-6.075%	279	1,778	-28.557%
2026-01-26	11.0000	11.0000	10.6500	10.7000	-1.382%	52	1,499	-32.897%
2026-01-23	10.6000	10.8500	10.6000	10.8500	+1.402%	9	1,447	-33.825%
2026-01-22	10.9000	11.3000	10.7000	10.7000	+7.000%	105	1,438	-32.897%
2026-01-21	10.6500	10.6500	9.9500	10.0000	-3.195%	6	1,444	-28.200%
2026-01-20	10.4500	10.6300	10.3300	10.3300	-4.793%	25	1,442	-30.494%
2026-01-16	11.1000	11.1000	10.7000	10.8500	-1.184%	10	1,453	-33.825%
2026-01-15	11.4000	11.4000	10.9000	10.9800	-4.105%	18	1,453	-34.608%
2026-01-14	10.7000	11.4500	10.7000	11.4500	+7.009%	20	1,437	-37.293%
2026-01-13	11.0000	11.0000	10.6500	10.7000	-4.036%	43	1,422	-32.897%
2026-01-12	11.4000	11.4000	11.1500	11.1500	-2.021%	82	1,382	-35.605%
2026-01-09	11.5000	11.5500	11.1000	11.3800	-3.804%	46	1,330	-36.907%
2026-01-08	11.6500	11.8500	11.4500	11.8300	-1.004%	10	1,295	-39.307%
2026-01-07	12.0000	12.2000	11.8000	11.9500	-4.476%	22	1,288	-39.916%
2026-01-06	12.3400	13.0400	12.2900	12.5100	+0.080%	67	1,268	-42.606%
2026-01-05	11.8800	13.0000	11.8800	12.5000	+3.220%	53	1,249	-42.560%
2026-01-02	11.6800	12.2500	11.6000	12.1100	-0.411%	25	1,244	-40.710%
2025-12-31	12.2500	12.3000	11.9300	12.1600	-1.935%	29	1,242	-40.954%
2025-12-30	12.9500	12.9500	12.4000	12.4000	-2.745%	33	1,242	-42.097%
2025-12-29	13.0800	13.0800	12.5500	12.7500	-7.273%	77	1,217	-43.686%
2025-12-26	13.0500	13.7500	13.0500	13.7500	+4.882%	44	1,205	-47.782%
2025-12-24	12.9500	13.1100	12.9200	13.1100	+2.422%	171	1,144	-45.233%
2025-12-23	13.0000	13.0000	12.5500	12.8000	-3.396%	34	1,144	-43.906%
2025-12-22	13.4500	13.5500	13.2500	13.2500	+1.145%	113	1,143	-45.811%
2025-12-19	12.9000	13.5000	12.8500	13.1000	-0.758%	76	1,073	-45.191%
2025-12-18	13.4000	13.5000	13.1500	13.2000	-5.036%	138	1,043	-45.606%
2025-12-17	14.2500	14.9000	13.8000	13.9000	-3.136%	85	915	-48.345%
2025-12-16	14.5000	14.8000	14.3500	14.3500	+2.500%	75	885	-49.965%
2025-12-15	14.8300	15.0500	14.0000	14.0000	-3.780%	149	885	-48.714%
2025-12-12	14.6000	14.7500	14.5500	14.5500	0.000%	13	778	-50.653%
2025-12-11	13.5000	14.6000	13.5000	14.5500	+3.191%	52	790	-50.653%
2025-12-10	14.2000	14.2500	13.8400	14.1000	-5.686%	44	785	-49.078%
2025-12-09	14.4200	14.9500	13.9700	14.9500	+1.014%	56	758	-51.973%
2025-12-08	14.7400	14.8000	14.5500	14.8000	-1.922%	67	756	-51.486%
2025-12-05	14.9900	15.3500	14.9900	15.0900	+4.069%	6	689	-52.419%
2025-12-04	14.5800	14.9000	14.5000	14.5000	+0.138%	9	692	-50.483%
2025-12-03	15.5000	15.5000	14.0500	14.4800	-11.057%	156	697	-50.414%
2025-12-02	15.8000	16.3500	15.7300	16.2800	-0.611%	58	555	-55.897%
2025-12-01	15.8000	16.3800	15.8000	16.3800	+3.671%	32	509	-56.166%
2025-11-28	15.8600	16.0000	15.4200	15.8000	+1.282%	18	478	-54.557%
2025-11-26	15.3500	15.6000	15.3500	15.6000	+2.295%	6	466	-53.974%
2025-11-25	15.1800	15.2500	15.1800	15.2500	+5.172%	7	466	-52.918%
2025-11-24	14.5000	14.5000	14.5000	14.5000	-2.750%	2	460	-50.483%
2025-11-21	13.6800	15.1000	13.6800	14.9100	+8.436%	34	458	-51.844%
2025-11-20	14.5000	14.9500	13.5000	13.7500	-5.693%	32	440	-47.782%
2025-11-19	15.0000	15.0000	14.3000	14.5800	-3.762%	37	418	-50.754%
2025-11-18	15.5100	15.5100	15.0000	15.1500	-4.114%	15	385	-52.607%
2025-11-17	15.9400	16.3100	15.5000	15.8000	-4.010%	31	373	-54.557%
2025-11-14	17.0000	17.5000	16.3500	16.4600	-8.556%	131	350	-56.379%
2025-11-13	18.7000	18.7000	17.7500	18.0000	-5.263%	9	262	-60.111%
2025-11-12	19.4000	19.5000	19.0000	19.0000	-2.062%	3	258	-62.211%
2025-11-11	20.5000	20.5000	19.4000	19.4000	+4.021%	2	257	-62.990%
2025-11-10	20.0000	20.0000	18.4100	18.6500	+0.811%	9	256	-61.501%
2025-11-07	18.6700	18.6700	17.5000	18.5000	-2.375%	12	261	-61.189%
2025-11-06	18.6500	20.3100	18.6500	18.9500	-4.774%	12	255	-62.111%
2025-11-05	19.7000	19.9000	19.5000	19.9000	+5.291%	3	253	-63.920%
2025-11-04	19.0000	19.5000	18.7900	18.9000	-8.519%	16	254	-62.011%
2025-10-31	19.8500	20.6600	19.7500	20.6600	+2.025%	7	244	-65.247%
2025-10-30	20.4000	21.0000	20.2000	20.2500	-4.481%	67	241	-64.543%
2025-10-29	21.8500	22.8500	21.1500	21.2000	-8.463%	26	274	-66.132%
2025-10-28	24.3500	27.1000	23.1600	23.1600	+4.844%	29	261	-68.998%
2025-10-27	22.3000	22.4600	22.0900	22.0900	-1.163%	14	266	-67.497%
2025-10-24	21.6000	22.6500	21.6000	22.3500	+7.971%	4	266	-67.875%
2025-10-22	20.5800	20.7200	20.5800	20.7000	-4.608%	15	264	-65.314%
2025-10-21	21.3500	22.8500	21.3500	21.7000	+3.333%	6	272	-66.912%
2025-10-20	21.0500	21.0500	21.0000	21.0000	+4.582%	5	272	-65.810%
2025-10-17	18.9800	20.0800	18.9800	20.0800	+4.802%	10	275	-64.243%
2025-10-16	19.7000	19.7000	18.5000	19.1600	-5.055%	26	271	-62.526%
2025-10-15	20.5500	20.5500	20.0000	20.1800	-4.133%	23	259	-64.420%
2025-10-14	19.8500	21.0500	19.7000	21.0500	-2.093%	23	278	-65.891%
2025-10-13	21.0000	21.5000	20.4000	21.5000	-1.557%	10	255	-66.605%
2025-10-10	25.1500	25.1500	21.8400	21.8400	-13.505%	45	247	-67.125%
2025-10-09	26.5500	26.5500	25.2500	25.2500	-2.547%	17	234	-71.564%
2025-10-08	24.0000	26.1000	24.0000	25.9100	+9.788%	30	217	-72.289%
2025-10-07	22.6500	25.4300	22.6500	23.6000	+6.787%	16	193	-69.576%
2025-10-06	20.9000	22.1000	20.9000	22.1000	+11.616%	15	187	-67.511%
2025-10-03	19.6500	19.8000	19.6500	19.8000	+1.279%	22	180	-63.737%
2025-10-02	18.5500	19.5500	18.5500	19.5500	+7.123%	10	168	-63.274%
2025-10-01	18.8000	18.8000	18.0000	18.2500	-1.351%	16	170	-60.658%
2025-09-30	19.7500	19.7500	18.3500	18.5000	-5.371%	66	156	-61.189%
2025-09-29	19.3500	19.5500	19.3500	19.5500	+6.540%	2	90	-63.274%
2025-09-26	18.1000	18.3500	18.1000	18.3500	+2.457%	8	90	-60.872%
2025-09-25	18.7000	18.7000	17.9100	17.9100	-4.734%	24	84	-59.911%
2025-09-24	18.9500	19.0000	18.8000	18.8000	+3.581%	12	60	-61.809%
2025-09-23	18.5500	18.5500	18.1500	18.1500	-0.711%	2	48	-60.441%
2025-09-22	18.5200	18.5200	18.2800	18.2800	-3.280%	3	46	-60.722%
2025-09-19	19.1700	19.1700	18.3600	18.9000	-3.571%	11	47	-62.011%
2025-09-18	19.4500	19.9700	19.4500	19.6000	+2.618%	6	39	-63.367%
2025-09-17	18.6000	19.1000	18.4500	19.1000	+7.303%	19	35	-62.408%
2025-09-16	17.7000	17.8000	17.7000	17.8000	-0.056%	6	16	-59.663%
2025-09-15	17.8100	17.8100	17.8100	17.8100	0.000%	10	10	-59.686%