Dark

PYPL20281215C20
PYPL Dec 15 2028 20.00 Call (PYPL281215C00020000)
option OPRA

EOD

Aug 24, 2026

41.87-2.628%(-1.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	42.6000	42.6000	41.8700	41.8700	-2.628%	3	490	0.000%
2026-08-21	43.0000	43.0000	43.0000	43.0000	+2.332%	1	492	-2.628%
2026-08-20	42.0200	42.0200	42.0200	42.0200	-0.779%	1	492	-0.357%
2026-08-19	42.2200	42.4700	41.2100	42.3500	+4.285%	11	492	-1.133%
2026-08-17	41.2500	41.2500	40.6100	40.6100	-0.733%	2	493	+3.103%
2026-08-14	40.4000	40.9100	40.4000	40.9100	-0.511%	3	494	+2.347%
2026-08-13	41.0000	41.1200	41.0000	41.1200	+6.639%	6	496	+1.824%
2026-08-05	38.5600	38.5600	38.5600	38.5600	+0.417%	1	502	+8.584%
2026-08-04	38.4000	38.4000	38.4000	38.4000	+2.236%	18	502	+9.036%
2026-07-31	37.5600	37.5600	37.5600	37.5600	-5.367%	18	502	+11.475%
2026-07-29	39.2400	40.0000	39.0000	39.6900	+1.121%	13	517	+5.493%
2026-07-28	38.5000	39.3400	38.5000	39.2500	+6.948%	12	519	+6.675%
2026-07-27	36.9700	36.9700	36.7000	36.7000	+0.548%	4	520	+14.087%
2026-07-24	36.5000	36.5000	36.5000	36.5000	+1.389%	1	518	+14.712%
2026-07-22	36.0000	36.0000	36.0000	36.0000	-4.128%	2	518	+16.306%
2026-07-20	37.6000	37.6000	37.5500	37.5500	-3.197%	9	520	+11.505%
2026-07-16	36.1200	38.7900	36.1200	38.7900	+7.750%	30	516	+7.940%
2026-07-15	34.5200	36.0000	34.0800	36.0000	+25.436%	50	516	+16.306%
2026-07-14	28.7000	28.7000	28.7000	28.7000	-3.529%	5	529	+45.889%
2026-07-13	29.7500	29.7500	29.7500	29.7500	+5.310%	1	525	+40.739%
2026-07-10	28.2500	28.2500	28.2500	28.2500	+3.291%	1	525	+48.212%
2026-07-09	26.7500	27.3500	26.7500	27.3500	+4.190%	84	525	+53.090%
2026-07-08	26.5000	26.5000	26.2500	26.2500	-5.576%	84	606	+59.505%
2026-07-07	27.8000	27.8000	27.8000	27.8000	+1.275%	1	524	+50.612%
2026-07-02	27.3000	27.4500	27.3000	27.4500	+1.667%	86	611	+52.532%
2026-07-01	27.0000	27.0000	27.0000	27.0000	+3.846%	30	611	+55.074%
2026-06-30	26.0000	26.0000	26.0000	26.0000	-1.887%	1	641	+61.038%
2026-06-26	26.5000	26.6000	26.0000	26.5000	+10.233%	20	640	+58.000%
2026-06-23	24.5800	25.2000	24.0400	24.0400	-7.538%	11	640	+74.168%
2026-06-22	26.0000	26.0000	26.0000	26.0000	+1.961%	5	631	+61.038%
2026-06-18	25.0000	25.5000	24.9500	25.5000	+0.157%	4	628	+64.196%
2026-06-17	26.4600	26.4600	25.4600	25.4600	-2.077%	6	628	+64.454%
2026-06-16	28.1500	28.1500	25.5000	26.0000	+2.767%	7	628	+61.038%
2026-06-15	25.2500	25.3000	25.2500	25.3000	+4.545%	3	619	+65.494%
2026-06-12	23.9000	24.2000	23.9000	24.2000	+2.716%	15	619	+73.017%
2026-06-11	23.2900	23.5600	23.0000	23.5600	-0.169%	14	619	+77.716%
2026-06-10	23.6000	23.6000	23.6000	23.6000	-0.506%	1	615	+77.415%
2026-06-09	24.6000	24.6000	23.7200	23.7200	-1.167%	2	614	+76.518%
2026-06-08	23.7400	24.0000	23.7400	24.0000	-6.213%	16	612	+74.458%
2026-06-04	27.0000	27.0000	25.3500	25.5900	+2.854%	40	596	+63.619%
2026-06-03	25.5000	25.5000	24.8000	24.8800	-7.852%	9	556	+68.288%
2026-06-02	27.0000	27.0000	27.0000	27.0000	+3.846%	110	553	+55.074%
2026-05-27	26.0000	26.0000	26.0000	26.0000	-2.072%	1	447	+61.038%
2026-05-26	25.0000	26.5500	25.0000	26.5500	-0.450%	3	448	+57.702%
2026-05-22	26.6700	26.6700	26.6700	26.6700	-1.222%	1	451	+56.993%
2026-05-21	27.0000	27.0000	27.0000	27.0000	-1.818%	24	450	+55.074%
2026-05-20	26.0000	27.5000	25.6000	27.5000	+5.769%	10	450	+52.255%
2026-05-19	27.0000	27.0000	26.0000	26.0000	-4.412%	31	387	+61.038%
2026-05-18	26.5000	27.2000	26.5000	27.2000	+1.493%	22	387	+53.934%
2026-05-15	27.7000	27.7000	26.5500	26.8000	-0.741%	32	387	+56.231%
2026-05-14	27.0000	27.0000	27.0000	27.0000	-1.818%	42	385	+55.074%
2026-05-13	27.5000	27.5000	27.5000	27.5000	0.000%	1	344	+52.255%
2026-05-12	26.5000	27.5000	26.5000	27.5000	0.000%	2	344	+52.255%
2026-05-08	27.6000	27.8500	27.5000	27.5000	-3.846%	52	344	+52.255%
2026-05-07	28.7000	28.7000	28.6000	28.6000	+3.623%	7	372	+46.399%
2026-05-05	28.9500	28.9500	27.2000	27.6000	-14.683%	37	375	+51.703%
2026-05-04	32.2500	32.4000	32.2500	32.3500	+1.094%	18	358	+29.428%
2026-05-01	32.0000	32.0000	32.0000	32.0000	+0.946%	8	348	+30.844%
2026-04-29	31.7000	31.7000	31.7000	31.7000	+0.635%	2	348	+32.082%
2026-04-28	31.0000	31.5000	31.0000	31.5000	+2.240%	6	346	+32.921%
2026-04-27	30.8100	30.8100	30.8100	30.8100	-3.719%	1	351	+35.897%
2026-04-23	32.0000	32.0000	32.0000	32.0000	-2.883%	2	352	+30.844%
2026-04-22	32.9500	32.9500	32.9500	32.9500	+0.703%	2	354	+27.071%
2026-04-21	33.3500	33.3500	32.7200	32.7200	+1.963%	4	350	+27.965%
2026-04-20	32.0900	32.0900	32.0900	32.0900	-3.634%	3	350	+30.477%
2026-04-17	32.4000	33.3000	32.0000	33.3000	+8.469%	7	353	+25.736%
2026-04-16	30.2000	31.1000	30.2000	30.7000	-2.229%	8	348	+36.384%
2026-04-15	30.0000	31.4000	30.0000	31.4000	+4.841%	5	346	+33.344%
2026-04-14	30.2500	30.2500	29.9500	29.9500	+10.517%	4	345	+39.800%
2026-04-10	27.1000	27.1000	27.1000	27.1000	-2.693%	2	341	+54.502%
2026-04-09	27.8500	27.8500	27.8500	27.8500	+8.155%	2	343	+50.341%
2026-04-07	25.7500	25.7500	25.7500	25.7500	-7.040%	1	341	+62.602%
2026-04-06	27.0000	27.7000	27.0000	27.7000	+3.358%	3	342	+51.155%
2026-04-01	26.8000	26.8000	26.8000	26.8000	-0.372%	1	345	+56.231%
2026-03-31	27.0000	27.0000	26.9000	26.9000	+3.462%	37	344	+55.651%
2026-03-30	26.0000	26.0000	26.0000	26.0000	-3.917%	10	307	+61.038%
2026-03-26	27.0600	27.0600	27.0600	27.0600	+2.422%	5	317	+54.730%
2026-03-24	27.0000	27.0000	26.2400	26.4200	-3.223%	4	312	+58.478%
2026-03-23	27.3000	27.3000	27.3000	27.3000	+5.487%	1	312	+53.370%
2026-03-20	25.8800	25.8800	25.8800	25.8800	-1.033%	47	311	+61.785%
2026-03-19	26.1500	26.1500	26.1500	26.1500	-2.425%	2	358	+60.115%
2026-03-18	27.0000	27.0000	26.8000	26.8000	-5.300%	7	356	+56.231%
2026-03-17	28.0000	28.3000	28.0000	28.3000	+1.982%	201	353	+47.951%
2026-03-16	27.0000	28.0000	27.0000	27.7500	+1.463%	205	440	+50.883%
2026-03-13	26.0000	27.3500	26.0000	27.3500	+0.404%	3	241	+53.090%
2026-03-12	27.6000	27.6000	27.2400	27.2400	-0.584%	4	242	+53.708%
2026-03-11	27.0000	27.4000	27.0000	27.4000	-2.143%	20	242	+52.810%
2026-03-10	26.6000	28.0000	26.6000	28.0000	-5.882%	3	222	+49.536%
2026-03-05	29.0000	29.8000	28.9500	29.7500	+4.386%	40	222	+40.739%
2026-03-04	28.5000	28.5000	28.5000	28.5000	+4.779%	1	182	+46.912%
2026-02-27	27.5000	27.5000	27.2000	27.2000	+0.741%	2	183	+53.934%
2026-02-26	28.0000	28.0000	27.0000	27.0000	-5.263%	11	182	+55.074%
2026-02-25	30.0000	30.0000	28.5000	28.5000	+10.680%	7	168	+46.912%
2026-02-24	25.3600	25.7500	25.3600	25.7500	-4.630%	2	168	+62.602%
2026-02-23	24.0000	27.0000	23.7800	27.0000	+9.935%	29	168	+55.074%
2026-02-20	24.9000	25.0000	24.5000	24.5600	+1.070%	7	142	+70.480%
2026-02-19	24.3000	24.3000	24.3000	24.3000	+1.930%	1	140	+72.305%
2026-02-17	23.8400	23.8400	23.8400	23.8400	+1.447%	1	141	+75.629%
2026-02-13	23.5000	23.5000	23.5000	23.5000	+6.431%	1	139	+78.170%
2026-02-12	23.1200	23.1200	21.5000	22.0800	-3.791%	69	139	+89.629%
2026-02-11	23.5000	23.5000	22.8700	22.9500	-5.165%	4	72	+82.440%
2026-02-10	24.2000	25.1500	24.1000	24.2000	-2.222%	9	72	+73.017%
2026-02-09	23.5000	24.7500	23.5000	24.7500	+5.319%	31	63	+69.172%
2026-02-06	22.7100	23.5000	22.7100	23.5000	0.000%	36	0	+78.170%