Dark

PYPL20281215C30
PYPL Dec 15 2028 30.00 Call (PYPL281215C00030000)
option OPRA

EOD

Aug 26, 2026

32.50-4.412%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	32.5000	32.5000	32.5000	32.5000	-4.412%	1	695	0.000%
2026-08-25	34.0000	34.0000	34.0000	34.0000	-1.449%	3	696	-4.412%
2026-08-24	34.5000	34.5000	34.5000	34.5000	+5.183%	1	696	-5.797%
2026-08-21	32.8000	32.8000	32.8000	32.8000	-1.413%	1	695	-0.915%
2026-08-19	33.1000	33.5500	32.6000	33.2700	+2.685%	11	696	-2.314%
2026-08-18	32.2700	32.5500	32.2700	32.4000	+1.250%	31	694	+0.309%
2026-08-17	32.5000	32.5000	32.0000	32.0000	-3.904%	19	725	+1.563%
2026-08-14	33.3000	33.3000	33.3000	33.3000	+8.966%	15	710	-2.402%
2026-08-11	30.5600	30.5600	30.5600	30.5600	-0.326%	1	725	+6.348%
2026-08-07	31.1100	31.4100	30.6600	30.6600	-1.192%	11	726	+6.001%
2026-08-06	30.4000	31.0300	30.4000	31.0300	+4.478%	4	736	+4.737%
2026-08-05	30.5500	30.5500	29.7000	29.7000	+0.678%	38	740	+9.428%
2026-08-04	29.5000	29.5000	29.5000	29.5000	+1.375%	6	778	+10.169%
2026-08-03	29.0600	29.3000	29.0600	29.1000	+0.345%	29	784	+11.684%
2026-07-31	29.1000	29.1000	27.4900	29.0000	+0.173%	14	806	+12.069%
2026-07-30	29.3000	29.3000	28.7500	28.9500	-6.613%	11	820	+12.263%
2026-07-29	30.0000	31.1000	30.0000	31.0000	+3.679%	20	831	+4.839%
2026-07-28	30.2000	30.3500	29.9000	29.9000	+5.134%	8	850	+8.696%
2026-07-27	28.0000	28.4400	27.6700	28.4400	+2.486%	6	858	+14.276%
2026-07-23	27.1000	27.7500	27.1000	27.7500	+2.399%	23	856	+17.117%
2026-07-22	27.1000	27.1000	27.1000	27.1000	-2.166%	25	879	+19.926%
2026-07-20	28.0000	28.4000	27.7000	27.7000	-1.107%	14	904	+17.329%
2026-07-17	28.0100	28.0100	28.0100	28.0100	-0.674%	10	918	+16.030%
2026-07-16	27.2000	28.7000	27.2000	28.2000	+7.429%	66	918	+15.248%
2026-07-15	26.0000	27.1000	25.0000	26.2500	+21.415%	52	945	+23.810%
2026-07-14	21.5000	21.6200	21.5000	21.6200	+1.598%	6	989	+50.324%
2026-07-10	21.2800	21.2800	21.2800	21.2800	+9.128%	2	993	+52.726%
2026-07-09	19.0500	20.0000	19.0500	19.5000	+0.051%	4	991	+66.667%
2026-07-08	19.8500	19.8500	19.4900	19.4900	-6.298%	3	995	+66.752%
2026-07-07	20.5000	20.8000	20.5000	20.8000	+4.000%	3	996	+56.250%
2026-07-06	20.0000	20.0000	20.0000	20.0000	-2.913%	1	999	+62.500%
2026-07-02	20.2500	20.6000	20.2400	20.6000	+0.733%	22	1,004	+57.767%
2026-07-01	20.4500	20.4500	20.4500	20.4500	+8.373%	2	1,004	+58.924%
2026-06-30	19.0000	19.0000	18.8700	18.8700	-4.793%	6	1,002	+72.231%
2026-06-29	19.8200	19.8200	19.8200	19.8200	+1.433%	2	998	+63.976%
2026-06-26	19.5500	19.5600	19.5000	19.5400	+5.167%	4	1,000	+66.325%
2026-06-25	18.5800	18.5800	18.5800	18.5800	+5.869%	1	1,000	+74.919%
2026-06-24	17.5500	17.5500	17.5500	17.5500	-1.955%	15	1,000	+85.185%
2026-06-23	18.0000	18.2500	17.6800	17.9000	-3.763%	20	995	+81.564%
2026-06-22	18.5000	18.6000	18.4000	18.6000	-1.899%	24	987	+74.731%
2026-06-17	19.6500	19.6500	18.9600	18.9600	+2.210%	6	1,000	+71.414%
2026-06-15	19.4300	19.5500	18.5500	18.5500	+9.763%	14	1,000	+75.202%
2026-06-11	16.9000	16.9000	16.9000	16.9000	-3.207%	2	1,000	+92.308%
2026-06-08	17.9200	17.9200	17.4600	17.4600	-0.795%	3	1,000	+86.140%
2026-06-05	18.2000	18.2000	17.6000	17.6000	-2.923%	21	997	+84.659%
2026-06-03	18.5400	18.5400	18.1300	18.1300	-9.801%	22	976	+79.261%
2026-06-02	19.9500	20.1000	19.9500	20.1000	-1.180%	3	954	+61.692%
2026-06-01	20.3400	20.3400	20.3400	20.3400	+1.700%	1	953	+59.784%
2026-05-29	19.8400	20.0000	19.8400	20.0000	+0.100%	17	952	+62.500%
2026-05-28	19.9800	19.9800	19.9800	19.9800	+5.047%	1	935	+62.663%
2026-05-27	20.0500	20.0500	19.0200	19.0200	-6.765%	12	936	+70.873%
2026-05-26	19.6900	20.4000	19.6900	20.4000	+3.030%	30	924	+59.314%
2026-05-22	19.7200	19.8000	19.7200	19.8000	-1.000%	3	923	+64.141%
2026-05-21	20.0000	20.0000	20.0000	20.0000	+1.833%	9	926	+62.500%
2026-05-19	19.9000	19.9000	19.6400	19.6400	+0.977%	3	926	+65.479%
2026-05-18	20.5000	20.5000	19.4500	19.4500	-3.951%	22	924	+67.095%
2026-05-15	20.0000	20.2500	20.0000	20.2500	-3.663%	21	924	+60.494%
2026-05-14	21.0200	21.0200	21.0200	21.0200	+2.237%	1	889	+54.615%
2026-05-13	20.2500	21.2500	20.1000	20.5600	-1.154%	8	880	+58.074%
2026-05-12	20.3500	20.8000	20.3500	20.8000	+1.463%	12	880	+56.250%
2026-05-11	20.0000	21.0000	20.0000	20.5000	-1.442%	5	880	+58.537%
2026-05-08	21.0800	21.0800	20.4500	20.8000	-3.256%	10	875	+56.250%
2026-05-07	21.7200	21.8000	21.5000	21.5000	-3.803%	22	870	+51.163%
2026-05-06	22.3500	22.3500	22.3500	22.3500	+4.390%	1	860	+45.414%
2026-05-05	21.0000	21.4100	20.5000	21.4100	-13.669%	24	859	+51.798%
2026-05-04	25.2000	25.2000	24.8000	24.8000	-0.800%	13	839	+31.048%
2026-04-30	25.0000	25.0000	25.0000	25.0000	+4.167%	10	838	+30.000%
2026-04-24	24.0000	24.0000	24.0000	24.0000	-0.498%	1	828	+35.417%
2026-04-23	23.9000	24.1200	23.9000	24.1200	-3.559%	45	827	+34.743%
2026-04-21	25.0000	25.0100	25.0000	25.0100	+2.753%	2	862	+29.948%
2026-04-20	24.3400	24.3400	24.3400	24.3400	-3.413%	3	862	+33.525%
2026-04-17	24.5000	25.2000	24.5000	25.2000	+4.564%	12	863	+28.968%
2026-04-16	23.7000	24.1000	23.7000	24.1000	+8.072%	7	861	+34.855%
2026-04-14	23.0100	23.0100	22.3000	22.3000	+2.294%	3	854	+45.740%
2026-04-13	21.8000	21.8000	21.8000	21.8000	+5.569%	1	853	+49.083%
2026-04-09	20.6500	20.6500	20.6500	20.6500	-2.364%	1	854	+57.385%
2026-04-08	20.1500	21.2500	19.9500	21.1500	+6.281%	26	853	+53.664%
2026-04-07	19.9000	19.9000	19.9000	19.9000	-0.151%	1	870	+63.317%
2026-04-02	19.9300	19.9300	19.9300	19.9300	-2.780%	1	872	+63.071%
2026-03-31	20.0000	20.5000	20.0000	20.5000	+3.015%	29	872	+58.537%
2026-03-30	19.9000	19.9000	19.9000	19.9000	+2.051%	6	843	+63.317%
2026-03-27	19.6500	19.6500	19.5000	19.5000	-2.500%	7	837	+66.667%
2026-03-26	21.0000	21.0000	19.7800	20.0000	-0.744%	65	835	+62.500%
2026-03-25	20.1500	20.1500	20.1500	20.1500	-0.248%	2	859	+61.290%
2026-03-23	20.4200	20.4200	20.2000	20.2000	+2.278%	8	861	+60.891%
2026-03-20	19.8200	19.8200	18.9000	19.7500	-0.504%	4	857	+64.557%
2026-03-19	20.0000	20.5800	19.8500	19.8500	-1.047%	9	859	+63.728%
2026-03-18	21.0000	21.0000	20.0600	20.0600	-8.818%	2	850	+62.014%
2026-03-17	22.0000	22.0000	22.0000	22.0000	+8.535%	1	849	+47.727%
2026-03-13	20.2700	20.2700	20.2700	20.2700	+0.347%	1	848	+60.335%
2026-03-09	20.2000	20.2000	20.2000	20.2000	-3.810%	1	847	+60.891%
2026-03-06	21.0000	21.0000	21.0000	21.0000	-2.098%	1	846	+54.762%
2026-03-05	22.0000	22.0000	21.4500	21.4500	+2.632%	4	847	+51.515%
2026-03-03	20.9000	20.9000	20.9000	20.9000	0.000%	1	849	+55.502%
2026-02-27	21.2500	21.2500	20.7500	20.9000	-0.239%	8	850	+55.502%
2026-02-26	20.9500	20.9500	20.9500	20.9500	-3.009%	1	857	+55.131%
2026-02-25	21.0000	22.0500	20.7300	21.6000	+2.857%	9	856	+50.463%
2026-02-24	19.0000	21.0000	19.0000	21.0000	+4.738%	13	856	+54.762%
2026-02-23	17.7500	20.1900	17.7500	20.0500	+7.622%	28	869	+62.095%
2026-02-20	19.1200	19.1200	18.6200	18.6300	+2.026%	151	843	+74.450%
2026-02-19	18.2600	18.2600	18.2600	18.2600	+0.110%	2	692	+77.985%
2026-02-18	18.2300	18.4300	18.2300	18.2400	+2.761%	21	694	+78.180%
2026-02-17	18.1000	18.5000	17.5500	17.7500	+8.896%	20	704	+83.099%
2026-02-13	16.3000	16.5600	16.3000	16.3000	-1.212%	5	701	+99.387%
2026-02-12	17.3700	17.3700	15.9500	16.5000	-4.070%	109	701	+96.970%
2026-02-11	17.7000	17.7000	17.2000	17.2000	-5.960%	5	680	+88.953%
2026-02-10	18.5500	18.8500	18.2900	18.2900	+0.495%	21	679	+77.693%
2026-02-09	17.5200	18.2000	17.5200	18.2000	+6.122%	18	662	+78.571%
2026-02-06	17.0000	17.2000	16.6500	17.1500	+2.083%	25	651	+89.504%
2026-02-05	17.2400	17.2400	16.0000	16.8000	-3.780%	38	630	+93.452%
2026-02-04	18.0000	18.4500	16.8300	17.4600	-4.066%	51	594	+86.140%
2026-02-03	23.2500	23.2500	17.9500	18.2000	-33.698%	289	574	+78.571%
2026-02-02	28.0000	28.1300	27.4500	27.4500	-0.903%	37	461	+18.397%
2026-01-30	27.7900	28.3500	27.2500	27.7000	+0.362%	43	441	+17.329%
2026-01-29	28.1000	29.1000	27.6000	27.6000	-5.415%	40	398	+17.754%
2026-01-28	29.7500	29.8500	28.9000	29.1800	-3.473%	110	373	+11.378%
2026-01-27	30.3400	30.5300	30.0000	30.2300	-4.032%	16	344	+7.509%
2026-01-26	31.4000	31.5800	31.3000	31.5000	-1.563%	20	330	+3.175%
2026-01-23	31.7500	32.0000	31.7500	32.0000	+0.946%	11	335	+1.563%
2026-01-22	31.5000	31.7000	31.4600	31.7000	+3.123%	6	334	+2.524%
2026-01-21	30.2000	30.7400	30.1000	30.7400	+2.809%	54	335	+5.725%
2026-01-20	30.8000	30.8900	29.9000	29.9000	-4.473%	106	369	+8.696%
2026-01-16	31.3000	31.3000	31.3000	31.3000	-0.635%	10	258	+3.834%
2026-01-15	31.9000	32.0000	31.5000	31.5000	-1.869%	29	258	+3.175%
2026-01-14	32.0000	32.1000	32.0000	32.1000	+1.905%	40	229	+1.246%
2026-01-13	31.8500	31.8500	31.2000	31.5000	-1.563%	22	229	+3.175%
2026-01-12	32.0000	32.2800	31.6500	32.0000	-0.744%	379	215	+1.563%
2026-01-09	33.2000	33.2000	32.2000	32.2400	-1.407%	7	26	+0.806%
2026-01-08	33.1000	33.7000	32.7000	32.7000	0.000%	19	19	-0.612%