Dark

PYPL20280121C80
PYPL Jan 21 2028 80.00 Call (PYPL280121C00080000)
option OPRA

EOD

Aug 26, 2026

2.40+6.667%(+0.15)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	2.2500	2.4000	2.2500	2.4000	+6.667%	19	3,548	0.000%
2026-08-25	2.2800	2.2800	2.1000	2.2500	+5.140%	7	3,564	+6.667%
2026-08-24	2.1400	2.1400	2.1400	2.1400	-17.692%	2	3,570	+12.150%
2026-08-20	1.6500	2.7000	1.6500	2.6000	+24.402%	82	3,572	-7.692%
2026-08-19	2.2300	2.2300	2.0500	2.0900	+4.500%	26	3,623	+14.833%
2026-08-18	1.8900	2.2200	1.8900	2.0000	+11.111%	9	3,623	+20.000%
2026-08-17	1.9000	1.9000	1.8000	1.8000	-25.000%	4	3,631	+33.333%
2026-08-14	2.1200	2.4000	2.0000	2.4000	+21.827%	20	3,629	0.000%
2026-08-13	1.9600	1.9800	1.9600	1.9700	+7.065%	25	3,611	+21.827%
2026-08-12	2.3400	2.3400	1.8400	1.8400	+14.286%	3	3,636	+30.435%
2026-08-10	1.6100	1.6100	1.6100	1.6100	-17.010%	1	3,637	+49.068%
2026-08-07	1.9400	1.9400	1.9400	1.9400	+8.380%	5	3,638	+23.711%
2026-08-06	1.7500	1.7900	1.7500	1.7900	+11.875%	2	3,643	+34.078%
2026-08-04	1.5000	1.6800	1.5000	1.6000	+14.286%	35	3,643	+50.000%
2026-08-03	1.5700	1.8800	1.4000	1.4000	-6.667%	108	3,657	+71.429%
2026-07-31	1.5000	1.5000	1.5000	1.5000	-3.226%	9	3,673	+60.000%
2026-07-30	1.2500	1.5500	1.0300	1.5500	0.000%	91	3,664	+54.839%
2026-07-28	1.1800	1.8000	1.1800	1.5500	+10.714%	42	3,662	+54.839%
2026-07-27	1.7300	1.7300	1.4000	1.4000	+7.692%	4	3,676	+71.429%
2026-07-24	1.4500	1.4500	1.2900	1.3000	-2.985%	24	3,675	+84.615%
2026-07-21	1.3000	1.3400	1.2600	1.3400	+3.077%	18	3,676	+79.104%
2026-07-20	1.1700	1.3000	1.1400	1.3000	+5.691%	14	3,681	+84.615%
2026-07-17	1.1600	1.2300	1.1000	1.2300	-18.000%	11	3,683	+95.122%
2026-07-16	1.0000	1.6000	0.9100	1.5000	+37.615%	213	3,689	+60.000%
2026-07-15	0.1500	1.9500	0.1500	1.0900	-48.095%	420	3,624	+120.183%
2026-07-14	2.0500	2.1000	2.0500	2.1000	-12.500%	9	3,694	+14.286%
2026-07-13	2.8000	2.8000	2.3000	2.4000	+3.448%	5	3,689	0.000%
2026-07-10	2.4000	2.4000	2.3200	2.3200	+15.423%	12	3,686	+3.448%
2026-07-08	2.1800	2.1800	2.0100	2.0100	-13.362%	5	3,674	+19.403%
2026-07-07	2.3000	2.5000	2.3000	2.3200	+7.907%	17	3,673	+3.448%
2026-07-06	2.1000	2.1500	2.1000	2.1500	-2.273%	100	3,672	+11.628%
2026-07-02	2.2000	2.2000	2.2000	2.2000	+8.374%	1	3,772	+9.091%
2026-07-01	2.1400	2.1400	2.0300	2.0300	-3.333%	9	3,772	+18.227%
2026-06-30	2.1000	2.1000	2.1000	2.1000	+17.978%	10	3,770	+14.286%
2026-06-29	1.9500	1.9500	1.7800	1.7800	-14.423%	2	3,770	+34.831%
2026-06-26	2.0700	2.0800	2.0200	2.0800	+12.432%	19	3,772	+15.385%
2026-06-24	1.9000	1.9500	1.8200	1.8500	+5.714%	34	3,753	+29.730%
2026-06-23	1.9000	1.9000	1.7500	1.7500	-10.714%	7	3,755	+37.143%
2026-06-22	2.0000	2.0000	1.9600	1.9600	+5.946%	17	3,753	+22.449%
2026-06-18	1.8500	1.8500	1.8500	1.8500	-9.314%	2	3,782	+29.730%
2026-06-17	2.0400	2.0400	2.0400	2.0400	-7.273%	10	3,782	+17.647%
2026-06-16	2.1600	2.2000	2.0700	2.2000	+11.111%	25	3,782	+9.091%
2026-06-15	2.1800	2.1800	1.9600	1.9800	-11.607%	53	3,778	+21.212%
2026-06-12	1.8800	2.2400	1.8800	2.2400	+24.444%	14	3,778	+7.143%
2026-06-11	1.9500	1.9500	1.8000	1.8000	-2.703%	4	3,778	+33.333%
2026-06-10	2.0000	2.0000	1.8500	1.8500	-6.566%	6	3,779	+29.730%
2026-06-09	1.9800	1.9800	1.9800	1.9800	-1.000%	2	3,773	+21.212%
2026-06-08	2.0000	2.0000	2.0000	2.0000	+1.523%	50	3,772	+20.000%
2026-06-05	2.0000	2.0000	1.9600	1.9700	-3.902%	17	3,786	+21.827%
2026-06-03	2.4000	2.4000	2.0400	2.0500	-14.583%	44	3,786	+17.073%
2026-06-02	2.3800	2.4900	2.3500	2.4000	-4.000%	63	3,773	0.000%
2026-06-01	2.4200	2.6500	2.4200	2.5000	+12.108%	222	3,739	-4.000%
2026-05-29	2.2800	2.3000	2.1000	2.2300	+11.500%	36	3,931	+7.623%
2026-05-27	2.2400	2.2400	2.0000	2.0000	-7.407%	114	3,932	+20.000%
2026-05-26	2.2500	2.2500	2.1600	2.1600	-4.000%	101	3,851	+11.111%
2026-05-22	2.1100	2.2500	2.1100	2.2500	0.000%	2	3,799	+6.667%
2026-05-21	2.2000	2.2500	2.2000	2.2500	+3.211%	22	3,799	+6.667%
2026-05-20	2.0400	2.1800	2.0400	2.1800	+5.825%	146	3,799	+10.092%
2026-05-19	2.1400	2.6800	2.0600	2.0600	+10.160%	21	3,697	+16.505%
2026-05-18	2.1400	2.1400	1.8700	1.8700	-15.000%	21	3,697	+28.342%
2026-05-14	2.2000	2.2000	2.0500	2.2000	+29.412%	12	3,697	+9.091%
2026-05-13	2.2100	2.2100	1.7000	1.7000	-22.727%	19	3,727	+41.176%
2026-05-12	2.8600	2.8600	2.1000	2.2000	-6.383%	38	3,727	+9.091%
2026-05-11	2.3500	2.3500	2.3500	2.3500	-6.000%	4	3,727	+2.128%
2026-05-08	2.5500	2.5500	2.5000	2.5000	-5.660%	21	3,694	-4.000%
2026-05-07	2.6800	2.6800	2.6500	2.6500	+1.533%	3	3,705	-9.434%
2026-05-06	2.6700	2.6700	2.4700	2.6100	-5.091%	25	3,706	-8.046%
2026-05-05	2.2500	2.7500	2.2500	2.7500	-25.676%	74	3,701	-12.727%
2026-05-04	3.4700	3.9000	3.4700	3.7000	-1.333%	91	3,699	-35.135%
2026-05-01	2.6900	3.7500	2.6900	3.7500	+0.267%	4	3,698	-36.000%
2026-04-30	3.4000	3.7400	3.4000	3.7400	-1.579%	61	3,698	-35.829%
2026-04-29	3.0900	4.2000	3.0500	3.8000	+27.090%	35	3,700	-36.842%
2026-04-28	3.2000	3.2000	2.9800	2.9900	-0.664%	4	3,693	-19.732%
2026-04-27	3.0000	3.0100	3.0000	3.0100	+1.689%	10	3,693	-20.266%
2026-04-24	3.0000	3.0000	2.8500	2.9600	+3.860%	15	3,697	-18.919%
2026-04-23	3.1500	3.1500	2.6800	2.8500	-1.724%	156	3,707	-15.789%
2026-04-22	3.0000	3.0500	2.9000	2.9000	-2.357%	45	3,742	-17.241%
2026-04-21	3.0000	3.2000	2.9700	2.9700	-3.571%	12	3,789	-19.192%
2026-04-20	2.8000	3.1000	2.7500	3.0800	+12.821%	148	3,789	-22.078%
2026-04-17	2.9400	3.0800	2.7300	2.7300	-7.143%	80	3,779	-12.088%
2026-04-16	2.5300	2.9400	2.4300	2.9400	+8.088%	84	3,737	-18.367%
2026-04-15	2.5500	3.1000	2.5500	2.7200	+8.800%	511	3,720	-11.765%
2026-04-14	2.5500	2.6100	2.5000	2.5000	-1.961%	107	3,558	-4.000%
2026-04-13	2.2000	2.5500	2.2000	2.5500	+28.788%	315	3,559	-5.882%
2026-04-10	2.0600	2.0600	1.9800	1.9800	-4.348%	12	3,807	+21.212%
2026-04-09	2.2400	2.2400	2.0600	2.0700	-5.046%	21	3,796	+15.942%
2026-04-08	2.2500	2.3000	2.1800	2.1800	-7.234%	10	3,791	+10.092%
2026-04-07	2.6000	2.6000	2.2000	2.3500	+2.620%	23	3,796	+2.128%
2026-04-06	2.5000	2.5000	1.9800	2.2900	-2.553%	228	3,815	+4.803%
2026-04-02	2.3100	2.3900	2.2900	2.3500	-1.674%	48	3,843	+2.128%
2026-04-01	2.3000	2.3900	2.2000	2.3900	+11.682%	209	3,843	+0.418%
2026-03-31	2.4500	2.4500	1.9100	2.1400	-14.400%	516	3,846	+12.150%
2026-03-30	2.5000	2.5000	2.5000	2.5000	+11.111%	4	3,847	-4.000%
2026-03-27	2.5100	2.5100	2.1500	2.2500	-2.174%	43	3,847	+6.667%
2026-03-26	2.1400	2.6100	2.1400	2.3000	-2.542%	16	3,857	+4.348%
2026-03-24	2.3700	2.3800	2.2900	2.3600	-4.453%	11	3,851	+1.695%
2026-03-23	2.4500	2.6500	2.1100	2.4700	+14.884%	19	3,845	-2.834%
2026-03-20	2.4000	2.4500	2.0300	2.1500	-5.702%	27	3,834	+11.628%
2026-03-19	2.4000	2.4000	2.2300	2.2800	-8.800%	8	3,839	+5.263%
2026-03-18	2.6000	2.6000	1.9000	2.5000	0.000%	20	3,840	-4.000%
2026-03-17	2.5000	2.5000	2.5000	2.5000	+5.042%	10	3,831	-4.000%
2026-03-16	3.2500	3.2500	2.3100	2.3800	-1.653%	6	3,821	+0.840%
2026-03-13	2.4200	2.7700	1.6400	2.4200	-2.024%	17	3,825	-0.826%
2026-03-12	2.3700	3.0000	2.3700	2.4700	0.000%	6	3,836	-2.834%
2026-03-10	2.2900	2.4700	2.2900	2.4700	-1.200%	110	3,830	-2.834%
2026-03-09	2.5000	2.5000	2.5000	2.5000	+4.167%	10	3,820	-4.000%
2026-03-06	2.4000	2.4000	2.4000	2.4000	-9.434%	12	3,830	0.000%
2026-03-05	2.6500	2.6500	2.6500	2.6500	-0.749%	1	3,839	-9.434%
2026-03-03	2.2100	2.6700	2.2100	2.6700	+7.661%	7	3,840	-10.112%
2026-03-02	2.2000	2.4800	2.2000	2.4800	-11.429%	7	3,837	-3.226%
2026-02-27	2.5000	2.8000	2.5000	2.8000	+27.273%	11	3,834	-14.286%
2026-02-26	2.5000	2.5000	2.2000	2.2000	+4.762%	20	3,823	+9.091%
2026-02-25	2.2000	2.2500	2.0000	2.1000	+0.962%	43	3,825	+14.286%
2026-02-24	2.0500	2.5000	1.7600	2.0800	+5.051%	74	3,825	+15.385%
2026-02-23	3.5000	3.5000	1.8000	1.9800	-31.488%	36	3,813	+21.212%
2026-02-20	2.7700	3.0000	2.7700	2.8900	+7.037%	5	3,818	-16.955%
2026-02-19	2.7700	2.7700	2.7000	2.7000	-1.818%	14	3,817	-11.111%
2026-02-18	2.7000	2.7500	2.7000	2.7500	+1.476%	50	3,804	-12.727%
2026-02-17	2.6000	2.9200	2.6000	2.7100	+10.612%	35	3,854	-11.439%
2026-02-13	2.4500	2.4500	2.4000	2.4500	+1.240%	120	3,840	-2.041%
2026-02-12	2.3300	2.6000	2.2100	2.4200	+0.415%	65	3,840	-0.826%
2026-02-11	2.6500	2.6500	2.4100	2.4100	-8.365%	10	3,810	-0.415%
2026-02-10	2.7500	2.7500	2.5600	2.6300	+3.543%	22	3,807	-8.745%
2026-02-09	2.3700	2.5400	2.3500	2.5400	+6.723%	391	3,795	-5.512%
2026-02-06	2.3500	2.4100	2.2500	2.3800	+3.030%	118	3,768	+0.840%
2026-02-05	2.3100	2.4100	2.2300	2.3100	-6.855%	174	3,680	+3.896%
2026-02-04	2.4900	2.6300	2.3200	2.4800	-4.615%	31	3,704	-3.226%
2026-02-03	2.6100	4.0500	2.5200	2.6000	-55.172%	668	3,695	-7.692%
2026-02-02	5.5000	5.9000	5.5000	5.8000	+6.033%	380	3,789	-58.621%
2026-01-30	5.4000	6.2500	5.2000	5.4700	-3.697%	26	3,547	-56.124%
2026-01-29	5.8800	5.8800	5.5000	5.6800	-5.333%	79	3,535	-57.746%
2026-01-28	6.2500	6.5000	5.8500	6.0000	-6.250%	101	3,486	-60.000%
2026-01-27	6.5500	6.5500	6.2700	6.4000	-5.325%	29	3,433	-62.500%
2026-01-26	6.8000	6.8700	6.7500	6.7600	0.000%	11	3,412	-64.497%
2026-01-23	6.8100	6.8200	6.7600	6.7600	-1.314%	6	3,405	-64.497%
2026-01-22	7.3000	7.3000	6.8000	6.8500	+1.331%	70	3,404	-64.964%
2026-01-21	6.7400	6.7600	6.3500	6.7600	+0.896%	67	3,342	-64.497%
2026-01-20	6.8000	7.1500	6.5000	6.7000	-4.286%	305	3,308	-64.179%
2026-01-16	7.2000	7.2000	7.0000	7.0000	0.000%	27	3,218	-65.714%
2026-01-15	7.2200	7.2200	7.0000	7.0000	-4.372%	18	3,218	-65.714%
2026-01-14	7.0300	7.3200	7.0300	7.3200	+6.395%	8	3,202	-67.213%
2026-01-13	7.0000	7.0300	6.8000	6.8800	-4.178%	246	3,197	-65.116%
2026-01-12	7.0000	7.3100	7.0000	7.1800	-1.644%	117	2,986	-66.574%
2026-01-09	7.6500	7.6500	7.0300	7.3000	-2.406%	151	2,879	-67.123%
2026-01-08	7.4000	7.8000	7.3500	7.4800	-2.604%	127	2,756	-67.914%
2026-01-07	7.7000	7.7500	7.5500	7.6800	-5.185%	127	2,638	-68.750%
2026-01-06	7.8000	8.1000	7.7900	8.1000	-0.978%	109	2,532	-70.370%
2026-01-05	8.1500	8.3700	7.9000	8.1800	+6.234%	120	2,453	-70.660%
2026-01-02	7.9000	7.9000	7.4000	7.7000	-0.645%	282	2,453	-68.831%
2025-12-31	7.8000	7.8300	7.7500	7.7500	-3.125%	171	2,114	-69.032%
2025-12-30	8.3000	8.3000	8.0000	8.0000	-5.325%	49	2,114	-70.000%
2025-12-29	9.1000	9.1000	8.0500	8.4500	-1.170%	82	2,116	-71.598%
2025-12-26	8.6800	8.6800	8.5000	8.5500	-0.581%	11	2,059	-71.930%
2025-12-24	8.4000	8.6100	8.4000	8.6000	+2.381%	31	2,051	-72.093%
2025-12-23	8.5000	8.5000	8.2500	8.4000	-3.448%	46	2,051	-71.429%
2025-12-22	8.8000	9.2500	8.7000	8.7000	-2.247%	33	2,032	-72.414%
2025-12-19	8.5600	8.9000	8.5000	8.9000	+1.251%	21	2,004	-73.034%
2025-12-18	8.7500	9.0000	8.6400	8.7900	-8.438%	163	1,993	-72.696%
2025-12-17	9.7500	9.8000	9.2400	9.6000	+1.053%	28	1,887	-75.000%
2025-12-16	9.6500	9.9500	9.5000	9.5000	-2.564%	44	1,883	-74.737%
2025-12-15	9.6300	9.7500	9.6300	9.7500	-1.015%	11	1,909	-75.385%
2025-12-12	9.7000	9.9000	9.7000	9.8500	+1.546%	104	1,900	-75.635%
2025-12-11	9.0000	9.7100	9.0000	9.7000	+3.632%	22	1,950	-75.258%
2025-12-10	9.4500	9.4500	9.2000	9.3600	-1.474%	143	1,949	-74.359%
2025-12-09	9.6000	9.9500	9.5000	9.5000	-2.464%	184	1,843	-74.737%
2025-12-08	10.0500	10.0500	9.7400	9.7400	-4.790%	28	1,659	-75.359%
2025-12-05	10.3000	10.3000	10.2100	10.2300	+0.294%	6	1,631	-76.540%
2025-12-04	10.0000	10.2000	9.8500	10.2000	+2.000%	205	1,628	-76.471%
2025-12-03	11.0500	11.4000	9.5000	10.0000	-11.817%	323	1,583	-76.000%
2025-12-02	11.3000	11.3500	11.1500	11.3400	+3.091%	17	1,369	-78.836%
2025-12-01	11.1000	11.3000	11.0000	11.0000	0.000%	11	1,371	-78.182%
2025-11-28	10.8900	11.1000	10.8200	11.0000	+3.872%	41	1,363	-78.182%
2025-11-26	10.5000	10.7200	10.5000	10.5900	-1.488%	16	1,348	-77.337%
2025-11-25	10.7000	10.7500	10.5000	10.7500	+7.500%	9	1,348	-77.674%
2025-11-24	10.5000	10.5000	10.0000	10.0000	-4.489%	362	1,347	-76.000%
2025-11-21	9.5900	10.4700	9.5100	10.4700	+12.581%	66	1,029	-77.077%
2025-11-20	10.6900	10.6900	9.2500	9.3000	-7.463%	159	991	-74.194%
2025-11-19	10.5500	11.2000	10.0500	10.0500	-6.512%	21	975	-76.119%
2025-11-18	10.8600	10.8700	10.6800	10.7500	-2.273%	92	954	-77.674%
2025-11-17	11.1000	11.1000	11.0000	11.0000	-4.348%	4	869	-78.182%
2025-11-14	12.0000	12.5000	11.5000	11.5000	-10.853%	90	865	-79.130%
2025-11-13	13.0500	13.0500	12.6500	12.9000	-4.444%	62	882	-81.395%
2025-11-12	13.8500	13.8500	13.5000	13.5000	-2.386%	27	869	-82.222%
2025-11-11	13.6900	13.8300	13.6900	13.8300	+3.209%	4	864	-82.646%
2025-11-10	13.9500	13.9500	13.1000	13.4000	+1.132%	10	864	-82.090%
2025-11-07	12.5000	13.3000	12.5000	13.2500	-1.852%	48	859	-81.887%
2025-11-06	13.8900	13.9800	13.5000	13.5000	-7.280%	41	814	-82.222%
2025-11-05	14.2500	14.5600	14.0000	14.5600	+9.227%	14	799	-83.516%
2025-11-04	13.5000	13.8000	13.3300	13.3300	-8.259%	120	789	-81.995%
2025-11-03	15.1000	15.1000	14.2000	14.5300	+4.158%	18	808	-83.482%
2025-10-31	13.8200	14.3300	13.8200	13.9500	-0.923%	7	808	-82.796%
2025-10-30	15.0000	15.0000	14.0000	14.0800	-6.445%	63	803	-82.955%
2025-10-29	15.3000	16.2500	14.7500	15.0500	-8.788%	148	742	-84.053%
2025-10-28	17.8000	20.1500	16.5000	16.5000	+2.932%	86	652	-85.455%
2025-10-27	16.7400	16.7400	15.9000	16.0300	+4.771%	26	587	-85.028%
2025-10-24	16.0000	16.7500	15.3000	15.3000	-1.290%	4	587	-84.314%
2025-10-23	15.5000	15.5000	15.5000	15.5000	+0.649%	30	588	-84.516%
2025-10-21	15.3500	15.6000	15.3500	15.4000	+2.941%	21	558	-84.416%
2025-10-20	14.7500	15.0600	14.7500	14.9600	+7.626%	12	568	-83.957%
2025-10-17	13.7500	13.9000	13.7500	13.9000	+0.725%	3	565	-82.734%
2025-10-16	14.2100	14.2800	13.2200	13.8000	-2.405%	39	564	-82.609%
2025-10-15	14.9500	14.9900	14.1400	14.1400	-6.667%	8	571	-83.027%
2025-10-14	13.6000	15.1500	13.6000	15.1500	+3.061%	36	565	-84.158%
2025-10-13	15.0600	15.7500	14.1500	14.7000	-11.976%	56	548	-83.673%
2025-10-10	18.0000	18.0000	16.0000	16.7000	-12.105%	8	513	-85.629%
2025-10-09	19.0800	19.5000	18.2500	19.0000	+1.877%	16	505	-87.368%
2025-10-08	18.4000	18.6500	18.3500	18.6500	+6.268%	8	494	-87.131%
2025-10-07	18.2000	18.2000	17.0500	17.5500	+14.706%	47	490	-86.325%
2025-10-06	14.5400	15.7000	14.5000	15.3000	+13.333%	65	458	-84.314%
2025-10-02	12.8500	13.5000	12.7000	13.5000	+10.114%	31	395	-82.222%
2025-10-01	12.9000	12.9000	12.1500	12.2600	-1.920%	10	399	-80.424%
2025-09-30	13.5500	13.5500	12.5000	12.5000	-10.072%	31	391	-80.800%
2025-09-29	12.7100	14.4000	12.7100	13.9000	+14.403%	312	365	-82.734%
2025-09-26	12.1500	12.1500	12.1500	12.1500	+1.250%	1	144	-80.247%
2025-09-25	11.7500	12.0000	11.7500	12.0000	-0.415%	3	143	-80.000%
2025-09-22	13.0000	13.0000	12.0500	12.0500	-5.043%	28	140	-80.083%
2025-09-19	12.6700	12.7500	12.6000	12.6900	-5.651%	107	114	-81.087%
2025-09-18	13.0800	13.4500	13.0800	13.4500	+10.974%	4	9	-82.156%
2025-09-17	12.1200	12.1200	12.1200	12.1200	+3.149%	1	5	-80.198%
2025-09-15	11.9500	12.0000	11.7500	11.7500	0.000%	4	4	-79.574%