Dark

PYPL20281215C40
PYPL Dec 15 2028 40.00 Call (PYPL281215C00040000)
option OPRA

EOD

Aug 25, 2026

25.41+3.714%(+0.91)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	25.0000	25.4100	24.8000	25.4100	+3.714%	4	1,925	0.000%
2026-08-24	24.5000	24.5000	24.5000	24.5000	-2.000%	1	1,925	+3.714%
2026-08-20	25.0000	25.0000	25.0000	25.0000	-1.342%	1	1,926	+1.640%
2026-08-19	25.1500	25.8900	24.6000	25.3400	+6.920%	35	1,926	+0.276%
2026-08-17	23.7000	23.8000	23.7000	23.7000	-4.242%	4	1,899	+7.215%
2026-08-14	25.0000	25.0000	23.5500	24.7500	+2.273%	5	1,903	+2.667%
2026-08-13	23.5000	24.2000	23.4000	24.2000	+5.217%	56	1,904	+5.000%
2026-08-11	23.0000	23.0000	23.0000	23.0000	+2.222%	4	1,902	+10.478%
2026-08-10	22.5000	22.5000	22.5000	22.5000	-0.794%	3	1,906	+12.933%
2026-08-07	22.8500	23.5000	22.4000	22.6800	-2.661%	23	1,907	+12.037%
2026-08-06	21.9000	23.3000	21.9000	23.3000	+6.881%	23	1,921	+9.056%
2026-08-05	21.7500	22.0500	21.6500	21.8000	-1.268%	14	1,941	+16.560%
2026-08-04	21.6000	22.0800	21.6000	22.0800	+2.698%	7	1,950	+15.082%
2026-08-03	21.5000	21.5000	21.5000	21.5000	+0.939%	10	1,957	+18.186%
2026-07-31	21.5000	21.5000	21.3000	21.3000	0.000%	2	1,967	+19.296%
2026-07-30	21.5000	21.5000	21.0000	21.3000	+1.429%	8	1,966	+19.296%
2026-07-29	22.2500	22.3000	21.0000	21.0000	-4.545%	10	1,969	+21.000%
2026-07-28	21.6000	22.6000	21.6000	22.0000	+6.538%	33	1,978	+15.500%
2026-07-27	19.5500	20.6500	19.2000	20.6500	+4.822%	12	2,009	+23.051%
2026-07-24	19.7000	19.7000	19.7000	19.7000	+1.026%	15	2,017	+28.985%
2026-07-23	19.0000	19.5500	19.0000	19.5000	+2.686%	107	2,014	+30.308%
2026-07-22	19.7400	19.7400	18.9900	18.9900	-2.615%	22	2,019	+33.807%
2026-07-21	19.1000	19.9000	18.6000	19.5000	-4.177%	82	2,041	+30.308%
2026-07-20	20.0000	20.3500	20.0000	20.3500	+2.261%	59	2,009	+24.865%
2026-07-17	19.5500	20.1300	19.1000	19.9000	-0.748%	290	2,034	+27.688%
2026-07-16	18.8000	20.1500	18.8000	20.0500	+14.571%	64	2,038	+26.733%
2026-07-15	18.7500	18.8000	16.9500	17.5000	+10.063%	236	2,028	+45.200%
2026-07-14	15.4500	15.9000	15.4500	15.9000	-4.217%	7	2,081	+59.811%
2026-07-13	16.0500	17.3000	16.0000	16.6000	+5.397%	12	2,076	+53.072%
2026-07-10	15.6000	15.7500	15.2600	15.7500	+13.473%	12	2,078	+61.333%
2026-07-09	13.8800	13.8800	13.8800	13.8800	-2.254%	1	2,089	+83.069%
2026-07-08	14.2500	14.2500	14.2000	14.2000	-10.692%	6	2,088	+78.944%
2026-07-07	15.7500	15.9000	15.2500	15.9000	+4.950%	15	2,084	+59.811%
2026-07-06	14.6500	15.1500	14.6500	15.1500	-1.559%	4	2,093	+67.723%
2026-07-02	15.0000	15.5000	15.0000	15.3900	+4.339%	4	2,088	+65.107%
2026-07-01	14.8500	14.8500	14.7500	14.7500	+9.017%	7	2,088	+72.271%
2026-06-30	14.0000	14.0000	13.3800	13.5300	-7.329%	11	2,091	+87.805%
2026-06-29	14.7500	14.9500	14.5300	14.6000	+2.098%	20	2,084	+74.041%
2026-06-26	14.0000	14.5200	14.0000	14.3000	+8.580%	9	2,092	+77.692%
2026-06-25	13.2000	13.2000	13.1700	13.1700	-0.977%	8	2,085	+92.938%
2026-06-24	13.3000	13.6000	13.3000	13.3000	+3.663%	35	2,079	+91.053%
2026-06-23	13.3100	13.3100	12.8300	12.8300	-4.963%	3	2,082	+98.051%
2026-06-22	13.7500	13.7500	13.3000	13.5000	-1.603%	32	2,081	+88.222%
2026-06-18	13.1000	14.0000	13.1000	13.7200	+1.630%	12	2,090	+85.204%
2026-06-17	14.5000	14.5000	13.5000	13.5000	-10.000%	2	2,090	+88.222%
2026-06-16	15.0000	15.0000	15.0000	15.0000	+8.696%	1	2,090	+69.400%
2026-06-15	13.4300	14.0000	13.4300	13.8000	+6.564%	70	2,096	+84.130%
2026-06-12	12.8500	13.1500	12.5000	12.9500	+1.172%	16	2,096	+96.216%
2026-06-11	12.3500	12.8000	12.0500	12.8000	+2.811%	50	2,096	+98.516%
2026-06-10	12.4700	12.5000	12.2900	12.4500	-0.400%	13	2,128	+104.096%
2026-06-09	13.1500	13.3500	12.5000	12.5000	-3.698%	7	2,128	+103.280%
2026-06-08	12.7300	12.9800	12.7300	12.9800	+0.154%	2	2,131	+95.763%
2026-06-05	13.3000	13.3000	12.6000	12.9600	-6.426%	53	2,132	+96.065%
2026-06-04	14.0000	14.2000	13.8500	13.8500	+3.745%	66	2,088	+83.466%
2026-06-03	14.5000	14.5000	13.3500	13.3500	-8.562%	12	2,140	+90.337%
2026-06-02	15.0000	15.0000	14.6000	14.6000	-4.575%	14	2,138	+74.041%
2026-06-01	15.3000	15.5000	15.3000	15.3000	+4.795%	8	2,140	+66.078%
2026-05-29	14.5000	15.0000	14.3500	14.6000	+5.415%	108	2,139	+74.041%
2026-05-28	13.9600	13.9600	13.8500	13.8500	-1.071%	2	2,246	+83.466%
2026-05-27	14.5000	14.7500	14.0000	14.0000	-5.085%	20	2,245	+81.500%
2026-05-26	14.5000	15.0000	13.0000	14.7500	+1.235%	5	2,255	+72.271%
2026-05-22	16.0400	16.0400	14.0000	14.5700	+4.071%	23	2,253	+74.399%
2026-05-21	14.0400	15.3500	14.0000	14.0000	-3.114%	26	2,262	+81.500%
2026-05-20	13.8000	14.4500	13.8000	14.4500	+3.214%	26	2,262	+75.848%
2026-05-19	14.4000	14.5400	14.0000	14.0000	-6.977%	16	2,270	+81.500%
2026-05-18	15.0500	15.0500	15.0500	15.0500	+1.689%	1	2,270	+68.837%
2026-05-15	14.0000	14.8000	14.0000	14.8000	+0.680%	4	2,270	+71.689%
2026-05-14	14.7000	14.7000	14.7000	14.7000	-2.000%	3	2,272	+72.857%
2026-05-13	14.4500	15.1500	14.4500	15.0000	+0.267%	13	2,281	+69.400%
2026-05-12	14.2500	14.9600	14.2200	14.9600	+0.268%	8	2,281	+69.853%
2026-05-11	15.0000	15.0000	14.7700	14.9200	-1.192%	3	2,281	+70.308%
2026-05-08	14.8000	15.1000	14.8000	15.1000	-8.485%	42	2,285	+68.278%
2026-05-07	14.2700	16.5000	14.2700	16.5000	+5.769%	3	2,286	+54.000%
2026-05-06	19.6700	19.6700	15.5000	15.6000	-2.985%	17	2,286	+62.885%
2026-05-05	17.5000	17.5000	14.3900	16.0800	-14.240%	80	2,286	+58.022%
2026-05-04	18.7500	18.7500	18.7500	18.7500	-2.089%	1	2,288	+35.520%
2026-05-01	18.7400	19.1500	18.7400	19.1500	+1.862%	7	2,296	+32.689%
2026-04-30	18.1500	18.8000	18.1500	18.8000	+1.897%	15	2,296	+35.160%
2026-04-27	20.0000	20.0000	18.4400	18.4500	-1.125%	50	2,311	+37.724%
2026-04-24	18.0000	18.6600	18.0000	18.6600	-1.893%	3	2,276	+36.174%
2026-04-22	18.9500	19.0200	18.9500	19.0200	+2.811%	2	2,276	+33.596%
2026-04-21	19.0000	20.0200	18.4000	18.5000	-2.632%	94	2,278	+37.351%
2026-04-20	19.0000	19.0000	19.0000	19.0000	+1.333%	3	2,278	+33.737%
2026-04-17	18.7500	18.7500	18.0000	18.7500	+6.838%	76	2,281	+35.520%
2026-04-16	18.0000	20.0000	17.3100	17.5500	-0.959%	7	2,296	+44.786%
2026-04-15	17.0000	17.9500	17.0000	17.7200	-1.281%	9	2,298	+43.397%
2026-04-14	17.2000	17.9500	16.7100	17.9500	+11.008%	4	2,301	+41.560%
2026-04-13	16.2500	16.6000	16.0000	16.1700	+15.253%	29	2,301	+57.143%
2026-04-10	15.0000	15.0000	14.0300	14.0300	-7.393%	47	2,330	+81.112%
2026-04-09	14.6600	15.3000	14.6600	15.1500	+1.000%	13	2,361	+67.723%
2026-04-08	14.5000	15.0000	14.5000	15.0000	+3.093%	9	2,370	+69.400%
2026-04-07	14.5500	14.5500	14.5500	14.5500	-5.150%	3	2,379	+74.639%
2026-04-06	15.3000	15.7500	15.2500	15.3400	+4.567%	13	2,379	+65.645%
2026-04-01	14.0000	14.7800	14.0000	14.6700	-0.204%	6	2,390	+73.211%
2026-03-31	14.7000	14.7000	14.7000	14.7000	+3.887%	2	2,391	+72.857%
2026-03-30	13.8500	14.3000	13.7800	14.1500	+3.285%	22	2,392	+79.576%
2026-03-27	13.9000	14.0500	13.7000	13.7000	-6.993%	13	2,414	+85.474%
2026-03-26	14.7300	14.7300	14.7300	14.7300	-0.473%	1	2,427	+72.505%
2026-03-25	15.2300	15.2300	14.8000	14.8000	-3.896%	12	2,428	+71.689%
2026-03-23	13.9000	15.4000	13.9000	15.4000	+7.317%	5	2,437	+65.000%
2026-03-20	14.5500	14.5500	14.0500	14.3500	+0.350%	4	2,439	+77.073%
2026-03-19	14.3700	14.3700	14.3000	14.3000	-5.298%	11	2,440	+77.692%
2026-03-18	15.5000	15.5000	15.1000	15.1000	-6.211%	14	2,437	+68.278%
2026-03-17	16.0000	16.2000	16.0000	16.1000	+6.552%	32	2,437	+57.826%
2026-03-16	15.1500	15.1500	14.5000	15.1100	+0.733%	10	2,436	+68.167%
2026-03-13	14.5800	15.0000	14.5000	15.0000	+3.235%	9	2,436	+69.400%
2026-03-12	15.0000	15.0000	14.4500	14.5300	-5.649%	36	2,436	+74.880%
2026-03-11	14.9500	15.4000	14.9500	15.4000	+10.000%	8	2,441	+65.000%
2026-03-10	14.5000	14.7000	13.9000	14.0000	-6.667%	11	2,446	+81.500%
2026-03-09	14.7500	15.2600	14.7500	15.0000	-4.762%	40	2,447	+69.400%
2026-03-06	15.9700	16.0200	14.0500	15.7500	+1.026%	25	2,428	+61.333%
2026-03-05	16.5000	16.5000	15.5900	15.5900	-2.563%	33	2,418	+62.989%
2026-03-04	16.1300	16.2700	15.8500	16.0000	0.000%	8	2,418	+58.813%
2026-03-03	14.5000	16.0000	14.5000	16.0000	+8.475%	4	2,414	+58.813%
2026-03-02	15.0000	15.0000	14.7500	14.7500	-3.595%	6	2,413	+72.271%
2026-02-27	15.0000	15.5500	14.9000	15.3000	+2.000%	54	2,412	+66.078%
2026-02-26	16.0000	16.5600	14.5000	15.0000	-5.660%	48	2,384	+69.400%
2026-02-25	15.5000	16.5000	15.1000	15.9000	+2.913%	199	2,328	+59.811%
2026-02-24	13.5000	16.5000	12.9500	15.4500	+11.151%	57	2,328	+64.466%
2026-02-23	12.9800	15.2000	12.8000	13.9000	-0.572%	303	2,328	+82.806%
2026-02-20	13.8800	14.5000	13.6500	13.9800	+0.576%	333	2,308	+81.760%
2026-02-19	13.5500	13.9000	13.2000	13.9000	+1.832%	135	2,307	+82.806%
2026-02-18	13.3000	13.9500	13.1500	13.6500	+1.261%	153	2,240	+86.154%
2026-02-17	13.2500	13.9000	12.9000	13.4800	+4.740%	91	2,147	+88.501%
2026-02-13	12.3300	12.8700	12.0000	12.8700	+7.250%	463	1,755	+97.436%
2026-02-12	12.3000	12.3500	11.5000	12.0000	-5.363%	118	1,755	+111.750%
2026-02-11	13.7000	13.7000	12.6000	12.6800	-6.074%	87	1,654	+100.394%
2026-02-10	13.5500	14.1400	13.4000	13.5000	+1.199%	123	1,613	+88.222%
2026-02-09	12.4200	13.3400	12.2000	13.3400	+8.632%	517	1,529	+90.480%
2026-02-06	12.5000	12.6000	11.9600	12.2800	-0.567%	229	1,239	+106.922%
2026-02-05	12.8000	13.0000	11.7400	12.3500	-4.412%	311	1,037	+105.749%
2026-02-04	13.6500	13.6500	12.2000	12.9200	-2.121%	331	835	+96.672%
2026-02-03	14.5900	14.7100	13.1200	13.2000	-39.698%	539	568	+92.500%
2026-02-02	22.3000	22.3000	21.8900	21.8900	+1.343%	23	61	+16.080%
2026-01-30	21.8500	21.8500	21.4000	21.6000	-1.280%	17	38	+17.639%
2026-01-29	22.2500	22.2500	21.8800	21.8800	-4.870%	3	21	+16.133%
2026-01-28	23.1500	23.1500	23.0000	23.0000	-6.958%	2	18	+10.478%
2026-01-20	24.3000	24.7200	24.3000	24.7200	-3.813%	2	16	+2.791%
2026-01-15	25.7000	25.7000	25.7000	25.7000	-0.580%	2	14	-1.128%
2026-01-14	25.8000	25.8500	25.8000	25.8500	+3.400%	2	12	-1.702%
2026-01-13	25.5500	25.5500	25.0000	25.0000	-4.325%	8	10	+1.640%
2026-01-12	26.1300	26.1300	26.1300	26.1300	+0.500%	1	2	-2.755%
2026-01-09	25.9000	26.1000	25.9000	26.0000	0.000%	3	2	-2.269%