Dark

PYPL20280121C85
PYPL Jan 21 2028 85.00 Call (PYPL280121C00085000)
option OPRA

EOD

Aug 25, 2026

1.500.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	1.4000	1.5000	1.4000	1.5000	0.000%	2	632	0.000%
2026-08-24	1.5000	1.5000	1.5000	1.5000	+7.914%	1	633	0.000%
2026-08-21	1.3300	1.6500	1.2300	1.3900	-11.465%	83	633	+7.914%
2026-08-20	1.2900	1.5700	1.2900	1.5700	+4.667%	5	590	-4.459%
2026-08-19	1.5000	1.5000	1.5000	1.5000	+30.435%	1	591	0.000%
2026-08-17	1.1500	1.1500	1.1500	1.1500	-15.441%	1	590	+30.435%
2026-08-06	1.3600	1.3600	1.3600	1.3600	+54.545%	1	590	+10.294%
2026-07-27	0.8800	0.8800	0.8800	0.8800	-12.000%	5	589	+70.455%
2026-07-24	0.7500	1.0000	0.7500	1.0000	-18.033%	2	594	+50.000%
2026-07-23	1.2200	1.2200	1.2200	1.2200	+22.000%	1	595	+22.951%
2026-07-20	1.0000	1.0000	1.0000	1.0000	0.000%	11	594	+50.000%
2026-07-16	1.0000	1.0000	1.0000	1.0000	+42.857%	1	605	+50.000%
2026-07-15	1.4000	1.4000	0.7000	0.7000	-69.957%	11	606	+114.286%
2026-07-14	2.3300	2.3300	2.3300	2.3300	+10.952%	1	597	-35.622%
2026-07-13	2.1200	2.1200	2.1000	2.1000	+9.948%	2	597	-28.571%
2026-07-10	1.8300	2.0600	1.8300	1.9100	+17.178%	17	597	-21.466%
2026-07-08	1.8200	1.8200	1.6300	1.6300	+10.884%	2	592	-7.975%
2026-06-24	1.4700	1.4700	1.4700	1.4700	-18.333%	3	590	+2.041%
2026-06-15	1.8000	1.8000	1.8000	1.8000	+7.784%	1	589	-16.667%
2026-06-12	1.6700	1.6700	1.6700	1.6700	+9.868%	2	589	-10.180%
2026-06-11	1.5100	1.5200	1.4800	1.5200	-0.654%	4	589	-1.316%
2026-06-10	1.5500	1.5500	1.5300	1.5300	-3.165%	2	588	-1.961%
2026-06-09	1.5800	1.5800	1.5800	1.5800	-3.659%	2	588	-5.063%
2026-06-08	1.6400	1.6400	1.6400	1.6400	-5.747%	1	588	-8.537%
2026-06-05	1.7100	1.7400	1.5000	1.7400	-2.247%	9	588	-13.793%
2026-06-03	1.7600	1.8000	1.7600	1.7800	+1.136%	7	589	-15.730%
2026-05-28	1.7600	1.7600	1.7600	1.7600	+6.667%	4	594	-14.773%
2026-05-27	1.9000	1.9000	1.6500	1.6500	-6.250%	287	594	-9.091%
2026-05-20	1.6400	1.7600	1.6400	1.7600	+2.326%	8	560	-14.773%
2026-05-19	1.7300	1.7300	1.7000	1.7200	+0.585%	19	619	-12.791%
2026-05-18	1.7100	1.7100	1.7100	1.7100	-30.488%	60	619	-12.281%
2026-05-12	2.4600	2.4600	2.4600	2.4600	+18.269%	30	619	-39.024%
2026-05-11	2.0800	2.0800	2.0800	2.0800	+0.483%	1	619	-27.885%
2026-05-06	2.1000	2.1700	1.9600	2.0700	0.000%	74	648	-27.536%
2026-05-05	2.2500	2.2500	2.0700	2.0700	-33.866%	24	667	-27.536%
2026-05-04	3.1300	3.1300	3.1300	3.1300	-0.635%	2	677	-52.077%
2026-05-01	3.0000	3.1500	3.0000	3.1500	+22.093%	8	672	-52.381%
2026-04-29	2.5800	2.5800	2.5800	2.5800	+0.389%	2	672	-41.860%
2026-04-24	2.3600	2.5700	2.3600	2.5700	+7.083%	401	672	-41.634%
2026-04-20	2.4000	2.4000	2.4000	2.4000	-14.286%	101	551	-37.500%
2026-04-17	2.3700	2.8500	2.3700	2.8000	+60.000%	66	450	-46.429%
2026-04-10	1.7000	1.7500	1.7000	1.7500	+3.550%	32	390	-14.286%
2026-04-09	1.6700	1.6900	1.6300	1.6900	-14.646%	8	361	-11.243%
2026-04-06	2.0600	2.0600	1.9800	1.9800	+7.609%	3	364	-24.242%
2026-04-02	1.8400	1.8400	1.8400	1.8400	-5.155%	25	389	-18.478%
2026-04-01	1.9600	2.0300	1.8700	1.9400	+2.105%	9	389	-22.680%
2026-03-27	1.8900	1.9200	1.8600	1.9000	-5.473%	12	398	-21.053%
2026-03-26	2.0100	2.0100	2.0100	2.0100	+1.005%	1	406	-25.373%
2026-03-25	1.9900	1.9900	1.9900	1.9900	+1.531%	1	406	-24.623%
2026-03-24	1.9700	1.9700	1.9600	1.9600	-9.259%	2	405	-23.469%
2026-03-23	1.8900	2.1600	1.8900	2.1600	+22.034%	2	403	-30.556%
2026-03-20	2.0100	2.0100	1.7100	1.7700	-13.235%	8	403	-15.254%
2026-03-19	1.8100	2.0400	1.7100	2.0400	-2.857%	16	397	-26.471%
2026-03-04	2.0800	2.1000	2.0800	2.1000	+6.599%	4	387	-28.571%
2026-03-03	1.9700	1.9700	1.9700	1.9700	-1.500%	2	387	-23.858%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+14.286%	2	387	-25.000%
2026-02-26	1.7500	1.7500	1.7500	1.7500	+0.575%	8	389	-14.286%
2026-02-25	1.8100	1.8100	1.7400	1.7400	-3.333%	41	396	-13.793%
2026-02-24	1.5900	2.0000	1.5300	1.8000	+12.500%	24	396	-16.667%
2026-02-23	2.4000	2.4000	1.4500	1.6000	-30.131%	26	379	-6.250%
2026-02-18	2.2900	2.2900	2.2900	2.2900	-2.553%	9	358	-34.498%
2026-02-17	2.2900	2.3500	2.2900	2.3500	+11.905%	6	358	-36.170%
2026-02-13	2.0300	2.1000	2.0300	2.1000	+1.449%	5	358	-28.571%
2026-02-12	2.0300	2.0700	2.0300	2.0700	-1.429%	2	358	-27.536%
2026-02-11	2.0900	2.1000	2.0000	2.1000	-5.405%	5	356	-28.571%
2026-02-10	2.2000	2.3600	2.2000	2.2200	+1.370%	5	359	-32.432%
2026-02-09	2.0900	2.1900	2.0900	2.1900	+9.500%	8	356	-31.507%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-0.498%	1	355	-25.000%
2026-02-05	2.0500	2.1500	1.9400	2.0100	-4.739%	38	355	-25.373%
2026-02-04	2.0500	2.2100	1.8100	2.1100	-10.593%	11	332	-28.910%
2026-02-03	2.7800	2.7800	2.2000	2.3600	-51.639%	247	334	-36.441%
2026-02-02	4.7300	5.0000	4.7300	4.8800	+2.737%	10	298	-69.262%
2026-01-30	4.7200	4.7500	4.7200	4.7500	-2.062%	5	290	-68.421%
2026-01-29	4.9000	4.9000	4.8500	4.8500	-5.273%	3	289	-69.072%
2026-01-28	5.3800	5.5000	5.1200	5.1200	-6.909%	10	289	-70.703%
2026-01-27	6.0000	6.0000	5.4500	5.5000	-5.498%	14	286	-72.727%
2026-01-26	5.9100	5.9100	5.8100	5.8200	-0.342%	4	285	-74.227%
2026-01-23	5.8400	5.8400	5.8400	5.8400	-3.947%	1	284	-74.315%
2026-01-22	6.0000	6.2900	6.0000	6.0800	+3.932%	13	284	-75.329%
2026-01-21	5.7600	5.8500	5.5500	5.8500	+2.632%	6	279	-74.359%
2026-01-20	5.8300	5.9400	5.7000	5.7000	-6.250%	11	278	-73.684%
2026-01-16	6.0800	6.1000	6.0800	6.0800	-0.491%	3	273	-75.329%
2026-01-15	6.1400	6.2000	6.0100	6.1100	-3.476%	18	273	-75.450%
2026-01-14	6.1500	6.3400	6.1500	6.3300	+5.500%	8	276	-76.303%
2026-01-13	6.1700	6.1700	5.8900	6.0000	-3.069%	9	271	-75.000%
2026-01-12	6.2000	6.2000	6.1100	6.1900	-0.161%	7	267	-75.767%
2026-01-09	6.4000	6.4000	6.1700	6.2000	-4.321%	6	267	-75.806%
2026-01-08	6.5000	6.5000	6.4800	6.4800	-2.556%	4	264	-76.852%
2026-01-07	6.6500	6.6500	6.6500	6.6500	+2.308%	2	264	-77.444%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-9.091%	1	262	-76.923%
2026-01-05	7.1500	7.1500	7.1500	7.1500	+9.160%	8	262	-79.021%
2026-01-02	6.4600	6.5500	6.3000	6.5500	-1.652%	11	262	-77.099%
2025-12-31	6.8000	6.8000	6.6500	6.6600	-4.857%	63	309	-77.477%
2025-12-30	7.1000	7.1000	7.0000	7.0000	-5.020%	40	309	-78.571%
2025-12-29	7.3700	7.3700	7.3700	7.3700	-1.074%	5	281	-79.647%
2025-12-24	7.4500	7.4500	7.4000	7.4500	-3.871%	13	285	-79.866%
2025-12-22	7.8300	7.8300	7.7500	7.7500	+0.649%	3	285	-80.645%
2025-12-19	7.7200	7.7200	7.7000	7.7000	-1.282%	3	284	-80.519%
2025-12-18	7.8000	7.8000	7.8000	7.8000	-5.455%	15	281	-80.769%
2025-12-16	8.6000	8.6000	8.2500	8.2500	-3.734%	4	281	-81.818%
2025-12-15	8.5700	8.5700	8.5700	8.5700	-0.233%	1	280	-82.497%
2025-12-12	8.4000	8.5900	8.4000	8.5900	+4.501%	14	281	-82.538%
2025-12-10	8.4000	8.4000	8.2000	8.2200	-0.964%	52	277	-81.752%
2025-12-09	8.4500	8.4500	8.3000	8.3000	-4.598%	3	264	-81.928%
2025-12-08	9.0100	9.0100	8.7000	8.7000	-1.136%	32	264	-82.759%
2025-12-05	9.2000	9.2000	8.8000	8.8000	+1.970%	30	262	-82.955%
2025-12-04	8.5000	8.8000	8.5000	8.6300	-0.805%	16	262	-82.619%
2025-12-03	8.7000	8.9000	8.4000	8.7000	-10.769%	23	260	-82.759%
2025-11-28	9.7000	9.7500	9.7000	9.7500	+1.036%	5	257	-84.615%
2025-11-26	9.5000	9.6500	9.5000	9.6500	+2.116%	6	251	-84.456%
2025-11-25	9.2500	9.4500	9.2500	9.4500	+3.846%	28	251	-84.127%
2025-11-24	9.4000	9.5000	9.0000	9.1000	-3.191%	22	255	-83.516%
2025-11-21	8.5000	9.4000	8.5000	9.4000	+13.117%	24	250	-84.043%
2025-11-20	8.8000	8.8000	8.3000	8.3100	-5.568%	20	247	-81.949%
2025-11-19	9.2000	9.2000	8.8000	8.8000	-7.368%	2	249	-82.955%
2025-11-18	9.7500	9.7500	9.5000	9.5000	-5.095%	2	247	-84.211%
2025-11-17	9.5000	10.3300	9.5000	10.0100	-3.285%	15	247	-85.015%
2025-11-14	11.0000	11.5000	10.3500	10.3500	-8.000%	4	247	-85.507%
2025-11-13	11.8700	11.8700	11.2500	11.2500	-7.102%	44	244	-86.667%
2025-11-12	12.1100	12.1100	12.1100	12.1100	+9.593%	10	229	-87.614%
2025-11-07	11.0500	11.0500	11.0500	11.0500	-9.053%	2	219	-86.425%
2025-11-06	12.5300	12.5300	12.1500	12.1500	-0.410%	3	217	-87.654%
2025-11-04	12.0000	12.5000	12.0000	12.2000	-5.058%	24	216	-87.705%
2025-11-03	13.3500	13.3500	12.8500	12.8500	+0.391%	6	241	-88.327%
2025-10-31	12.5100	12.8000	12.5100	12.8000	0.000%	2	241	-88.281%
2025-10-30	13.2500	13.2500	12.8000	12.8000	-4.833%	4	240	-88.281%
2025-10-29	14.5000	14.8500	13.4500	13.4500	-12.662%	12	237	-88.848%
2025-10-28	16.0000	18.1500	15.4000	15.4000	+4.762%	110	227	-90.260%
2025-10-27	14.7600	14.7600	14.6000	14.7000	+6.522%	24	163	-89.796%
2025-10-23	13.8300	13.8300	13.8000	13.8000	+4.545%	3	163	-89.130%
2025-10-22	13.2000	13.2000	13.2000	13.2000	+5.600%	1	164	-88.636%
2025-10-17	12.2700	12.5000	12.2700	12.5000	-0.794%	32	165	-88.000%
2025-10-16	11.8000	12.6000	11.8000	12.6000	-3.151%	52	166	-88.095%
2025-10-15	12.6500	13.0100	12.6500	13.0100	-1.065%	14	178	-88.470%
2025-10-14	12.6000	13.1500	12.6000	13.1500	-6.406%	6	191	-88.593%
2025-10-13	13.7000	14.9500	13.5500	14.0500	-2.768%	16	185	-89.324%
2025-10-10	16.6500	16.6500	14.4500	14.4500	-12.952%	7	169	-89.619%
2025-10-09	17.0900	17.0900	16.4000	16.6000	-4.871%	3	164	-90.964%
2025-10-08	15.7500	17.4500	15.7500	17.4500	+11.644%	11	167	-91.404%
2025-10-07	15.3500	16.5000	14.7100	15.6300	+16.208%	28	162	-90.403%
2025-10-06	12.4000	13.4500	12.4000	13.4500	+11.157%	22	153	-88.848%
2025-10-03	11.3500	12.2000	11.3500	12.1000	+4.310%	9	131	-87.603%
2025-10-02	11.6000	11.6000	11.6000	11.6000	+3.571%	4	133	-87.069%
2025-10-01	11.2000	11.2000	11.2000	11.2000	+1.818%	1	131	-86.607%
2025-09-30	11.6000	11.6000	11.0000	11.0000	-9.836%	2	132	-86.364%
2025-09-29	12.3600	13.0000	12.2000	12.2000	+15.640%	40	130	-87.705%
2025-09-26	10.4500	10.5500	10.4500	10.5500	+0.476%	2	149	-85.782%
2025-09-25	10.7000	10.7000	10.3700	10.5000	-1.869%	44	147	-85.714%
2025-09-24	10.8500	11.0500	10.7000	10.7000	+2.885%	27	133	-85.981%
2025-09-23	11.3000	11.3500	10.3600	10.4000	-5.023%	104	122	-85.577%
2025-09-22	10.9500	10.9500	10.9500	10.9500	-0.455%	1	21	-86.301%
2025-09-19	11.1500	11.1500	10.9700	11.0000	-4.348%	3	20	-86.364%
2025-09-18	11.3400	11.5000	11.3400	11.5000	+18.557%	10	17	-86.957%
2025-09-16	10.5500	10.5500	9.7000	9.7000	-3.960%	3	11	-84.536%
2025-09-15	10.2500	10.2500	10.1000	10.1000	0.000%	9	9	-85.149%