Dark

PYPL20280121C95
PYPL Jan 21 2028 95.00 Call (PYPL280121C00095000)
option OPRA

EOD

Aug 26, 2026

0.7500+7.143%(+0.0500)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.7000	0.7500	0.6300	0.7500	+7.143%	37	77,789	0.000%
2026-08-25	0.6400	0.7000	0.6400	0.7000	+9.375%	91	77,789	+7.143%
2026-08-24	0.7000	0.7000	0.6400	0.6400	-12.329%	12	77,789	+17.188%
2026-08-21	0.7000	0.7300	0.7000	0.7300	+21.667%	5	77,789	+2.740%
2026-08-18	0.6000	0.6000	0.6000	0.6000	+13.208%	5	77,789	+25.000%
2026-08-17	0.5900	0.5900	0.5300	0.5300	-25.352%	105	77,789	+41.509%
2026-08-13	0.6200	0.7100	0.6100	0.7100	+12.698%	63	77,789	+5.634%
2026-08-12	0.6200	0.6300	0.6200	0.6300	+16.667%	75	77,759	+19.048%
2026-08-07	0.6000	0.6300	0.5400	0.5400	+8.000%	285	77,834	+38.889%
2026-08-06	0.5000	0.5000	0.5000	0.5000	-9.091%	1	77,834	+50.000%
2026-08-05	0.5500	0.5500	0.5500	0.5500	+10.000%	1	77,834	+36.364%
2026-08-04	0.5000	0.5000	0.5000	0.5000	-21.875%	1	77,834	+50.000%
2026-07-29	0.8500	0.8500	0.6400	0.6400	-21.951%	2	77,834	+17.188%
2026-07-28	0.8200	0.8200	0.8200	0.8200	+82.222%	1	77,834	-8.537%
2026-07-22	0.4500	0.4500	0.4500	0.4500	-40.000%	6	77,834	+66.667%
2026-07-21	0.7500	0.7500	0.7500	0.7500	+25.000%	1	77,834	0.000%
2026-07-16	0.6700	0.6700	0.5500	0.6000	+50.000%	66	77,834	+25.000%
2026-07-15	1.7000	1.7000	0.2000	0.4000	-70.149%	263	77,834	+87.500%
2026-07-10	1.3400	1.3400	1.3400	1.3400	+2.290%	1	77,835	-44.030%
2026-06-30	1.3100	1.3100	1.3100	1.3100	+31.000%	6	77,835	-42.748%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-21.875%	1	77,835	-25.000%
2026-06-16	1.3000	1.3500	1.2700	1.2800	-1.538%	5	77,835	-41.406%
2026-06-15	1.3800	1.3800	1.3000	1.3000	+23.810%	6	77,834	-42.308%
2026-06-11	1.0900	1.0900	1.0500	1.0500	-4.545%	4	77,834	-28.571%
2026-06-10	1.1000	1.1000	1.1000	1.1000	-5.983%	3	77,834	-31.818%
2026-06-09	1.2600	1.2600	1.1700	1.1700	0.000%	105	77,834	-35.897%
2026-06-05	1.2600	1.2600	1.1700	1.1700	-10.000%	134	77,734	-35.897%
2026-06-04	1.3000	1.3000	1.3000	1.3000	0.000%	10	77,734	-42.308%
2026-06-03	1.2900	1.3000	1.2900	1.3000	-9.722%	8	77,734	-42.308%
2026-06-02	1.5500	1.5500	1.4400	1.4400	-7.097%	11	77,734	-47.917%
2026-06-01	1.5400	1.5500	1.5400	1.5500	+20.155%	31	77,735	-51.613%
2026-05-28	1.2700	1.2900	1.2700	1.2900	-0.769%	2	77,735	-41.860%
2026-05-26	1.3500	1.3500	1.3000	1.3000	-17.197%	5	77,735	-42.308%
2026-05-21	1.5700	1.5700	1.5700	1.5700	+30.833%	1	77,735	-52.229%
2026-05-19	1.2000	1.2000	1.2000	1.2000	-25.926%	20	77,735	-37.500%
2026-05-18	1.8000	1.8000	1.6200	1.6200	+15.714%	2	77,735	-53.704%
2026-05-15	1.3300	1.4000	1.3200	1.4000	+3.704%	12	77,735	-46.429%
2026-05-14	1.4400	1.4400	1.3500	1.3500	-6.897%	11	77,735	-44.444%
2026-05-12	1.4500	1.4500	1.4500	1.4500	-1.361%	3	77,735	-48.276%
2026-05-11	1.4500	1.4700	1.4500	1.4700	+2.797%	3	77,735	-48.980%
2026-05-08	1.5000	1.5200	1.4300	1.4300	-7.143%	6	77,736	-47.552%
2026-05-07	1.5000	1.6900	1.5000	1.5400	-3.750%	5	77,736	-51.299%
2026-05-05	1.5800	1.8900	1.2800	1.6000	-27.273%	817	77,735	-53.125%
2026-05-04	2.2000	2.3300	2.1000	2.2000	0.000%	1,016	76,974	-65.909%
2026-05-01	2.1400	2.2000	2.0100	2.2000	+4.265%	254	77,716	-65.909%
2026-04-30	1.9900	2.1100	1.9500	2.1100	+5.500%	27	77,716	-64.455%
2026-04-29	1.7400	2.0000	1.7400	2.0000	+12.994%	3	77,726	-62.500%
2026-04-28	1.7700	1.7700	1.7700	1.7700	-4.324%	3	77,725	-57.627%
2026-04-24	1.7100	1.8500	1.6100	1.8500	+12.805%	406	77,725	-59.459%
2026-04-22	1.6400	1.6400	1.6400	1.6400	-15.026%	1	77,725	-54.268%
2026-04-21	1.9300	1.9300	1.9300	1.9300	+23.718%	1	77,725	-61.140%
2026-04-20	1.5000	1.5600	1.5000	1.5600	+7.586%	2	77,725	-51.923%
2026-04-17	1.5000	1.6600	1.4500	1.4500	-19.444%	88	77,726	-48.276%
2026-04-16	1.8000	1.8000	1.8000	1.8000	+30.435%	5	77,686	-58.333%
2026-04-15	1.4500	1.5600	1.3800	1.3800	+15.000%	426	77,686	-45.652%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-11.111%	1	77,886	-37.500%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+6.299%	1	77,887	-44.444%
2026-04-09	1.2500	1.2800	1.2000	1.2700	+1.600%	10	77,887	-40.945%
2026-04-08	1.2500	1.2500	1.2500	1.2500	-13.793%	1	77,891	-40.000%
2026-04-06	1.3600	1.4500	1.3500	1.4500	+5.839%	6	77,891	-48.276%
2026-04-02	1.2800	1.3700	1.2800	1.3700	-1.439%	27	77,893	-45.255%
2026-04-01	1.4000	1.4000	1.3900	1.3900	+1.460%	2	77,893	-46.043%
2026-03-27	1.3700	1.4800	1.3500	1.3700	-8.667%	14	77,893	-45.255%
2026-03-25	1.5000	1.5000	1.5000	1.5000	+8.696%	1	77,906	-50.000%
2026-03-24	1.3500	1.5700	1.3500	1.3800	-8.000%	13	77,906	-45.652%
2026-03-20	1.4500	1.5000	1.3000	1.5000	+42.857%	19	77,911	-50.000%
2026-03-19	1.4000	1.6800	1.0500	1.0500	-19.231%	4	77,921	-28.571%
2026-03-12	1.5500	1.5500	1.1900	1.3000	0.000%	6	77,919	-42.308%
2026-03-11	1.4300	1.4600	1.0800	1.3000	+4.000%	212	77,914	-42.308%
2026-03-10	1.2500	1.2500	1.2500	1.2500	-10.072%	4	77,929	-40.000%
2026-03-09	1.3600	1.4400	1.3100	1.3900	+4.511%	11	77,925	-46.043%
2026-03-06	1.1700	1.3300	1.1700	1.3300	-2.920%	5	77,914	-43.609%
2026-03-05	1.3700	1.3700	1.3700	1.3700	-1.439%	1	77,909	-45.255%
2026-03-04	1.3100	1.4600	1.3100	1.3900	-6.081%	3	77,908	-46.043%
2026-03-03	1.3200	1.4800	1.3200	1.4800	+1.370%	2	77,905	-49.324%
2026-03-02	1.2300	1.7700	1.2300	1.4600	-33.636%	11	77,904	-48.630%
2026-02-27	1.3100	2.2000	0.8100	2.2000	+92.982%	3	77,894	-65.909%
2026-02-26	1.1700	1.1700	1.1400	1.1400	-5.000%	2	77,891	-34.211%
2026-02-25	1.1000	1.2000	1.1000	1.2000	+2.564%	9	77,889	-37.500%
2026-02-24	0.9200	1.2400	0.9200	1.1700	+40.964%	157	77,889	-35.897%
2026-02-23	1.5500	1.5500	0.8300	0.8300	-53.107%	91	77,907	-9.639%
2026-02-20	1.9500	1.9500	1.7700	1.7700	-4.324%	3	77,921	-57.627%
2026-02-17	1.7700	1.8500	1.7700	1.8500	+14.907%	12	77,923	-59.459%
2026-02-13	1.6500	1.7500	1.5900	1.6100	+5.229%	378	77,548	-53.416%
2026-02-12	1.6600	1.6600	1.5100	1.5300	-4.969%	17	77,548	-50.980%
2026-02-11	1.6300	1.6300	1.6100	1.6100	-5.294%	7	77,562	-53.416%
2026-02-10	1.6200	1.8600	1.6200	1.7000	+3.030%	2,558	77,567	-55.882%
2026-02-09	1.6600	1.8500	1.5600	1.6500	+5.769%	13,496	75,094	-54.545%
2026-02-06	1.5300	1.5600	1.5300	1.5600	+3.311%	9	61,654	-51.923%
2026-02-05	1.5000	1.5600	1.4600	1.5100	-3.822%	90	61,653	-50.331%
2026-02-04	1.7100	1.7100	1.5200	1.5700	-7.101%	1,639	61,625	-52.229%
2026-02-03	1.8100	1.9400	1.5100	1.6900	-59.953%	2,976	60,038	-55.621%
2026-02-02	4.1400	4.2700	3.6000	4.2200	+18.207%	1,075	57,152	-82.227%
2026-01-30	3.5700	3.7000	3.5000	3.5700	-2.459%	8,962	56,102	-78.992%
2026-01-29	3.9600	3.9600	3.6500	3.6600	-7.342%	632	47,210	-79.508%
2026-01-28	4.0000	4.0400	3.8000	3.9500	-5.952%	1,018	46,610	-81.013%
2026-01-27	4.2800	4.2800	4.1800	4.2000	-5.618%	208	45,611	-82.143%
2026-01-26	4.4500	4.4900	4.4500	4.4500	-0.670%	514	45,412	-83.146%
2026-01-23	4.4500	4.5700	4.4500	4.4800	+0.448%	404	44,902	-83.259%
2026-01-22	4.7600	4.9200	4.4600	4.4600	+3.721%	8,226	44,515	-83.184%
2026-01-21	4.3400	4.5200	4.1600	4.3000	-4.232%	3,612	37,229	-82.558%
2026-01-20	4.5000	4.6900	4.3800	4.4900	-4.468%	2,032	33,625	-83.296%
2026-01-16	4.7000	4.7000	4.7000	4.7000	+2.174%	2	31,612	-84.043%
2026-01-15	4.7900	4.8000	4.5700	4.6000	-4.167%	3,171	31,612	-83.696%
2026-01-14	4.9700	4.9700	4.8000	4.8000	+6.667%	1,969	28,464	-84.375%
2026-01-13	4.5000	4.5000	4.4900	4.5000	-3.226%	107	26,510	-83.333%
2026-01-12	4.7500	4.7500	4.6300	4.6500	0.000%	519	26,406	-83.871%
2026-01-09	4.6200	4.7500	4.6200	4.6500	-5.102%	36	25,888	-83.871%
2026-01-08	4.9200	5.1000	4.7900	4.9000	-2.000%	28	25,904	-84.694%
2026-01-07	5.3100	5.3100	4.9000	5.0000	-3.846%	1,073	25,897	-85.000%
2026-01-06	5.2000	5.2000	5.2000	5.2000	-2.804%	2	24,895	-85.577%
2026-01-05	5.2500	5.5000	5.2500	5.3500	+9.631%	17	24,895	-85.981%
2026-01-02	5.1000	5.1000	4.8000	4.8800	-2.400%	5	24,899	-84.631%
2025-12-31	5.2000	5.3300	5.0000	5.0000	-4.762%	74	24,875	-85.000%
2025-12-30	5.5000	5.5000	5.2500	5.2500	-4.545%	11	24,875	-85.714%
2025-12-29	5.7000	5.7000	5.4200	5.5000	-3.509%	114	24,886	-86.364%
2025-12-26	5.7200	5.8600	5.5600	5.7000	-0.175%	4,198	24,885	-86.842%
2025-12-24	5.5900	5.7800	5.5900	5.7100	+1.964%	2,575	18,239	-86.865%
2025-12-23	5.4500	5.7300	5.3700	5.6000	-5.085%	30	18,239	-86.607%
2025-12-22	5.8600	5.9500	5.8600	5.9000	+1.549%	6	18,215	-87.288%
2025-12-19	5.5300	6.0900	5.5300	5.8100	-1.022%	113	18,214	-87.091%
2025-12-18	5.8500	6.0900	5.7500	5.8700	-6.529%	1,061	18,103	-87.223%
2025-12-17	6.5600	6.5700	6.2800	6.2800	-0.790%	951	17,093	-88.057%
2025-12-16	6.6100	6.6500	6.3300	6.3300	-1.094%	152	16,142	-88.152%
2025-12-15	6.7900	6.7900	6.4000	6.4000	-4.478%	4	15,992	-88.281%
2025-12-12	6.7000	6.7000	6.7000	6.7000	+1.515%	12	15,993	-88.806%
2025-12-11	6.6100	6.6100	6.4100	6.6000	+4.101%	1,107	16,001	-88.636%
2025-12-10	6.2800	6.3400	6.2000	6.3400	-2.462%	100	15,002	-88.170%
2025-12-09	6.4700	6.9500	6.3000	6.5000	-2.256%	101	14,902	-88.462%
2025-12-08	6.7600	6.7900	6.6500	6.6500	-5.000%	560	14,802	-88.722%
2025-12-05	7.0000	7.0000	7.0000	7.0000	+4.478%	5	14,252	-89.286%
2025-12-04	7.0000	7.1000	6.7000	6.7000	-2.899%	70	14,252	-88.806%
2025-12-03	6.5500	6.9000	6.5500	6.9000	-8.609%	36	14,202	-89.130%
2025-12-02	7.8300	7.9500	7.4500	7.5500	+0.936%	8,574	14,232	-90.066%
2025-12-01	7.7200	7.8200	7.4500	7.4800	-4.225%	315	5,662	-89.973%
2025-11-28	7.7000	7.8100	7.7000	7.8100	+4.133%	16	5,377	-90.397%
2025-11-26	7.4700	7.5300	7.4600	7.5000	-0.398%	433	4,929	-90.000%
2025-11-25	7.1500	7.6300	7.1500	7.5300	+5.907%	201	4,929	-90.040%
2025-11-24	7.5500	7.5500	7.1100	7.1100	-4.307%	2	4,729	-89.451%
2025-11-21	7.0500	7.6500	7.0500	7.4300	+10.896%	42	4,729	-89.906%
2025-11-20	7.4000	7.4000	6.7000	6.7000	-6.944%	507	4,720	-88.806%
2025-11-19	7.1100	7.2000	7.1100	7.2000	-7.097%	2,009	4,222	-89.583%
2025-11-18	7.6100	8.0000	7.6100	7.7500	-3.246%	13	2,222	-90.323%
2025-11-17	8.3000	8.3000	8.0100	8.0100	-5.095%	6	2,221	-90.637%
2025-11-14	8.7200	8.7200	8.4400	8.4400	-7.760%	21	2,223	-91.114%
2025-11-13	9.7000	9.7000	9.1500	9.1500	-7.107%	121	2,241	-91.803%
2025-11-12	9.8500	9.8500	9.8500	9.8500	+0.305%	20	2,240	-92.386%
2025-11-11	9.8200	9.8200	9.8200	9.8200	+3.368%	1	2,240	-92.363%
2025-11-10	9.8000	9.8000	9.5000	9.5000	-3.651%	136	2,240	-92.105%
2025-11-07	9.8200	9.8600	9.2000	9.8600	-4.086%	670	2,250	-92.394%
2025-11-06	10.2100	10.2800	10.2100	10.2800	+5.761%	7	1,654	-92.704%
2025-11-04	10.5000	10.5000	9.7200	9.7200	-8.302%	7	1,659	-92.284%
2025-11-03	10.6000	10.6000	10.6000	10.6000	+2.415%	1	1,657	-92.925%
2025-10-31	10.3500	10.3500	10.3500	10.3500	+1.471%	1	1,657	-92.754%
2025-10-30	10.6500	10.6500	10.2000	10.2000	-7.019%	4	1,657	-92.647%
2025-10-29	11.4500	11.6200	10.9500	10.9700	-15.810%	27	1,653	-93.163%
2025-10-28	14.0000	15.0000	13.0300	13.0300	+11.368%	153	1,644	-94.244%
2025-10-27	11.3000	11.7000	11.3000	11.7000	+7.834%	122	1,635	-93.590%
2025-10-23	10.1000	10.8500	10.1000	10.8500	+4.327%	5	1,635	-93.088%
2025-10-22	10.4000	10.4000	10.4000	10.4000	-6.893%	10	1,635	-92.788%
2025-10-21	10.6500	11.4600	10.6500	11.1700	+3.907%	24	1,639	-93.286%
2025-10-20	10.4000	10.7500	10.4000	10.7500	+10.256%	50	1,637	-93.023%
2025-10-17	8.9500	10.2000	8.9500	9.7500	+0.103%	512	1,636	-92.308%
2025-10-16	9.9000	9.9000	9.5800	9.7400	-4.883%	13	1,127	-92.300%
2025-10-15	10.5500	10.5500	10.2400	10.2400	-8.978%	4	1,123	-92.676%
2025-10-14	11.2500	11.2500	11.2500	11.2500	+2.273%	1	1,123	-93.333%
2025-10-13	10.9500	11.4200	10.9500	11.0000	-1.434%	3	1,123	-93.182%
2025-10-10	13.3800	13.3800	11.1600	11.1600	-20.456%	28	1,123	-93.280%
2025-10-09	14.4900	14.4900	14.0300	14.0300	+4.545%	8	1,123	-94.654%
2025-10-08	13.0000	14.5000	13.0000	13.4200	+6.508%	7	1,123	-94.411%
2025-10-07	12.9400	12.9400	12.6000	12.6000	+32.075%	5	1,123	-94.048%
2025-10-06	9.5400	9.5400	9.5400	9.5400	+1.489%	1	1,123	-92.138%
2025-10-03	9.4000	9.4000	9.4000	9.4000	+4.213%	4	1,123	-92.021%
2025-10-02	9.0000	9.0200	9.0000	9.0200	+10.811%	20	1,119	-91.685%
2025-10-01	8.8000	8.8000	8.1000	8.1400	-2.398%	1,115	1,104	-90.786%
2025-09-30	8.7200	8.7200	8.3400	8.3400	-11.277%	24	128	-91.007%
2025-09-29	9.2500	9.8000	9.2500	9.4000	+19.745%	64	110	-92.021%
2025-09-25	7.8500	7.8500	7.8500	7.8500	-3.917%	15	115	-90.446%
2025-09-24	8.2000	8.2700	8.1700	8.1700	+0.989%	23	115	-90.820%
2025-09-19	8.2500	8.4000	8.0900	8.0900	-4.824%	15	94	-90.729%
2025-09-18	8.4500	8.8000	8.4000	8.5000	+14.865%	56	81	-91.176%
2025-09-16	7.4000	7.4000	7.4000	7.4000	-3.896%	1	26	-89.865%
2025-09-15	7.7000	7.7000	7.7000	7.7000	0.000%	25	25	-90.260%