Dark

PYPL20281215C45
PYPL Dec 15 2028 45.00 Call (PYPL281215C00045000)
option OPRA

EOD

Aug 26, 2026

21.73+3.476%(+0.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	21.7300	21.7300	21.7300	21.7300	+3.476%	1	1,029	0.000%
2026-08-24	21.0000	21.0000	21.0000	21.0000	-1.037%	1	1,029	+3.476%
2026-08-21	20.2800	21.2200	20.2800	21.2200	+1.048%	65	1,030	+2.403%
2026-08-20	21.0000	21.0000	21.0000	21.0000	+2.140%	1	1,039	+3.476%
2026-08-19	20.5600	20.5600	20.5600	20.5600	+0.049%	1	1,040	+5.691%
2026-08-18	20.5500	20.5500	20.5500	20.5500	+1.331%	1	1,040	+5.742%
2026-08-14	20.2800	20.2800	20.2800	20.2800	+9.800%	1	1,041	+7.150%
2026-08-12	18.4700	18.4700	18.4700	18.4700	-2.533%	12	1,041	+17.650%
2026-08-10	18.6000	18.9500	18.6000	18.9500	-1.558%	4	1,041	+14.670%
2026-08-07	18.7500	19.2500	18.1400	19.2500	+7.662%	20	1,045	+12.883%
2026-08-05	17.8800	17.8800	17.8800	17.8800	-3.871%	1	1,055	+21.532%
2026-08-04	18.6000	18.6000	18.6000	18.6000	0.000%	1	1,054	+16.828%
2026-08-03	18.6000	18.6000	18.6000	18.6000	+6.897%	2	1,055	+16.828%
2026-07-31	17.4000	17.4000	17.4000	17.4000	+2.353%	2	1,053	+24.885%
2026-07-30	18.0000	18.2000	17.0000	17.0000	-8.108%	19	1,055	+27.824%
2026-07-29	18.5000	20.1700	18.5000	18.5000	0.000%	23	1,060	+17.459%
2026-07-28	18.0000	19.1500	17.9000	18.5000	+9.467%	105	1,056	+17.459%
2026-07-27	17.0000	17.2500	16.2500	16.9000	+9.032%	59	1,051	+28.580%
2026-07-24	15.7500	16.4700	15.5000	15.5000	-3.125%	33	1,107	+40.194%
2026-07-23	15.3500	16.0000	15.3500	16.0000	+2.041%	3	1,087	+35.813%
2026-07-21	15.6800	15.6800	15.6800	15.6800	-4.970%	5	1,090	+38.584%
2026-07-20	15.0000	16.5000	15.0000	16.5000	+8.767%	3	1,095	+31.697%
2026-07-17	15.5000	16.3200	15.1700	15.1700	-2.506%	71	1,098	+43.243%
2026-07-16	16.0000	16.5000	14.0500	15.5600	+11.143%	37	1,163	+39.653%
2026-07-15	14.0000	16.0000	12.1000	14.0000	+4.167%	400	1,197	+55.214%
2026-07-14	13.4400	13.4400	13.4400	13.4400	-4.000%	1	1,393	+61.682%
2026-07-13	14.4000	15.0000	14.0000	14.0000	+4.089%	100	1,393	+55.214%
2026-07-10	13.2000	13.6500	13.2000	13.4500	+3.065%	16	1,402	+61.561%
2026-07-09	12.9000	13.0500	12.0000	13.0500	+8.841%	5	1,397	+66.513%
2026-07-08	11.9900	11.9900	11.9900	11.9900	-9.850%	4	1,396	+81.234%
2026-07-07	13.2500	13.4000	13.2500	13.3000	+3.502%	57	1,400	+63.383%
2026-07-06	12.5500	12.9200	12.5500	12.8500	-1.154%	5	1,353	+69.105%
2026-07-02	12.8000	13.0000	12.7000	13.0000	+3.175%	10	1,357	+67.154%
2026-07-01	12.1000	12.6000	12.1000	12.6000	+8.247%	63	1,357	+72.460%
2026-06-30	13.0000	13.0000	11.2000	11.6400	-6.129%	69	1,357	+86.684%
2026-06-29	12.4000	12.4000	12.4000	12.4000	+1.639%	20	1,355	+75.242%
2026-06-26	11.0000	12.3000	11.0000	12.2000	+7.679%	72	1,355	+78.115%
2026-06-25	11.5900	11.5900	11.1500	11.3300	+3.000%	23	1,358	+91.792%
2026-06-24	11.6000	11.7500	10.8000	11.0000	0.000%	14	1,347	+97.545%
2026-06-23	11.2500	11.2500	10.8500	11.0000	-3.509%	59	1,352	+97.545%
2026-06-22	11.6500	12.5000	11.2500	11.4000	-2.564%	84	1,367	+90.614%
2026-06-18	11.0000	11.8000	11.0000	11.7000	+2.993%	50	1,391	+85.726%
2026-06-17	12.0000	12.0000	11.3600	11.3600	-8.387%	96	1,391	+91.285%
2026-06-16	12.2000	12.4000	12.1400	12.4000	+6.897%	16	1,391	+75.242%
2026-06-15	11.3800	12.0000	11.3800	11.6000	+6.912%	90	1,383	+87.328%
2026-06-12	10.8500	10.8500	10.8500	10.8500	+3.828%	12	1,383	+100.276%
2026-06-11	10.2500	10.4500	10.2500	10.4500	-0.476%	4	1,383	+107.943%
2026-06-10	10.6200	10.7800	10.5000	10.5000	-3.315%	31	1,385	+106.952%
2026-06-09	10.8600	10.8600	10.8600	10.8600	-0.822%	10	1,365	+100.092%
2026-06-08	10.5000	10.9500	10.5000	10.9500	+1.860%	18	1,355	+98.447%
2026-06-05	11.1500	11.2800	10.5500	10.7500	-8.511%	40	1,355	+102.140%
2026-06-04	12.0000	12.1000	11.0000	11.7500	+1.032%	50	1,366	+84.936%
2026-06-03	12.0000	12.0000	11.6300	11.6300	-7.698%	4	1,374	+86.844%
2026-06-02	12.5000	12.6000	12.5000	12.6000	-5.049%	4	1,374	+72.460%
2026-06-01	12.3500	13.2700	12.3500	13.2700	+6.160%	14	1,375	+63.753%
2026-05-29	12.2500	12.8000	12.2500	12.5000	+2.041%	26	1,379	+73.840%
2026-05-28	11.8000	12.2500	11.8000	12.2500	+3.638%	7	1,376	+77.388%
2026-05-27	12.0000	12.8000	11.8000	11.8200	-5.060%	57	1,375	+83.841%
2026-05-26	12.4500	13.0000	11.9000	12.4500	-4.231%	52	1,375	+74.538%
2026-05-22	12.3500	13.0000	12.2500	13.0000	+6.122%	30	1,334	+67.154%
2026-05-21	12.0500	12.5200	12.0500	12.2500	-2.000%	6	1,334	+77.388%
2026-05-20	12.1200	12.5000	11.9500	12.5000	+2.459%	29	1,334	+73.840%
2026-05-19	12.5000	12.5000	12.0000	12.2000	+0.826%	11	1,353	+78.115%
2026-05-18	12.1000	13.3500	12.0800	12.1000	-6.564%	25	1,353	+79.587%
2026-05-14	13.3000	13.3000	12.6000	12.9500	-1.220%	14	1,353	+67.799%
2026-05-13	13.1500	13.1500	12.5000	13.1100	+7.459%	72	1,285	+65.751%
2026-05-12	12.8000	13.1100	12.2000	12.2000	-2.789%	11	1,285	+78.115%
2026-05-11	13.4000	13.4000	12.5000	12.5500	-1.181%	55	1,285	+73.147%
2026-05-08	13.0000	13.0500	12.6500	12.7000	-9.286%	30	1,275	+71.102%
2026-05-07	13.7500	14.0000	13.5000	14.0000	+3.474%	3	1,286	+55.214%
2026-05-06	13.4000	14.7100	13.2000	13.5300	+0.222%	156	1,284	+60.606%
2026-05-05	13.2500	14.1000	12.9500	13.5000	-20.588%	61	1,216	+60.963%
2026-05-04	16.7000	17.0000	16.3000	17.0000	-0.585%	34	1,191	+27.824%
2026-04-29	15.0500	17.1000	15.0500	17.1000	+6.875%	6	1,202	+27.076%
2026-04-28	15.7500	16.4600	15.7500	16.0000	+0.819%	30	1,198	+35.813%
2026-04-27	16.0000	16.0000	15.8700	15.8700	-4.225%	3	1,172	+36.925%
2026-04-24	16.5700	16.5700	16.5700	16.5700	+4.214%	2	1,173	+31.141%
2026-04-23	16.0000	16.0000	15.7600	15.9000	-5.075%	103	1,173	+36.667%
2026-04-21	16.9000	16.9500	16.7500	16.7500	+3.077%	11	1,274	+29.731%
2026-04-20	15.8700	16.2500	15.8700	16.2500	+4.839%	3	1,281	+33.723%
2026-04-17	15.7700	16.0000	15.5000	15.5000	+1.639%	6	1,281	+40.194%
2026-04-15	15.2500	15.2500	15.1000	15.2500	+7.018%	3	1,281	+42.492%
2026-04-14	14.5000	14.8500	14.2500	14.2500	+1.423%	5	1,281	+52.491%
2026-04-13	14.1000	14.1000	14.0500	14.0500	+7.663%	2	1,282	+54.662%
2026-04-10	13.0500	13.0500	13.0500	13.0500	+0.462%	2	1,284	+66.513%
2026-04-09	12.6500	13.1000	10.9500	12.9900	-0.460%	25	1,284	+67.283%
2026-04-08	13.5500	13.6200	12.9500	13.0500	+0.385%	21	1,293	+66.513%
2026-04-06	13.0000	13.6000	13.0000	13.0000	+4.000%	35	1,283	+67.154%
2026-04-02	12.6000	12.6000	12.5000	12.5000	-3.101%	11	1,286	+73.840%
2026-03-31	12.7500	12.9000	12.6300	12.9000	+3.614%	7	1,286	+68.450%
2026-03-30	12.1000	12.4500	12.0000	12.4500	+5.957%	10	1,287	+74.538%
2026-03-27	11.6800	12.0900	11.6800	11.7500	-13.793%	13	1,295	+84.936%
2026-03-26	13.6300	13.6300	13.6300	13.6300	+11.905%	1	1,295	+59.428%
2026-03-25	12.0000	12.1800	12.0000	12.1800	-3.333%	8	1,295	+78.407%
2026-03-24	12.6000	12.6000	12.6000	12.6000	-3.817%	1	1,291	+72.460%
2026-03-23	13.5100	13.5100	12.8600	13.1000	+6.073%	9	1,290	+65.878%
2026-03-20	12.9100	12.9100	12.0000	12.3500	-1.984%	11	1,291	+75.951%
2026-03-19	12.6000	12.6000	12.6000	12.6000	-1.176%	8	1,291	+72.460%
2026-03-18	12.8400	12.8400	12.3700	12.7500	-3.409%	6	1,299	+70.431%
2026-03-17	13.5000	13.5000	13.2000	13.2000	+3.286%	9	1,298	+64.621%
2026-03-16	12.7800	12.7800	12.7800	12.7800	-0.156%	1	1,290	+70.031%
2026-03-13	13.0000	13.0000	12.6000	12.8000	-0.467%	90	1,290	+69.766%
2026-03-12	12.7000	13.2000	12.7000	12.8600	+0.942%	3	1,310	+68.974%
2026-03-11	13.0500	13.0500	12.7400	12.7400	+1.920%	3	1,312	+70.565%
2026-03-10	12.5000	12.5000	12.5000	12.5000	+0.563%	1	1,314	+73.840%
2026-03-09	12.9800	13.0700	12.4300	12.4300	-5.115%	118	1,314	+74.819%
2026-03-06	12.7500	13.1000	12.7500	13.1000	-1.132%	2	1,359	+65.878%
2026-03-05	13.8500	14.3500	13.2500	13.2500	-2.069%	10	1,360	+64.000%
2026-03-04	13.5000	13.5500	13.5000	13.5300	-0.515%	19	1,356	+60.606%
2026-03-03	13.2000	13.6000	13.2000	13.6000	+13.333%	9	1,338	+59.779%
2026-03-02	12.0000	12.0000	12.0000	12.0000	-6.760%	81	1,329	+81.083%
2026-02-27	13.8000	13.8000	12.5000	12.8700	+0.547%	6	1,330	+68.842%
2026-02-26	12.6000	13.1000	12.6000	12.8000	-1.538%	10	1,329	+69.766%
2026-02-25	13.5000	13.9500	12.0700	13.0000	0.000%	245	1,268	+67.154%
2026-02-24	11.0000	14.0000	10.8800	13.0000	+14.740%	287	1,268	+67.154%
2026-02-23	11.5500	13.0000	11.0000	11.3300	-4.950%	90	1,347	+91.792%
2026-02-20	12.1800	12.7500	11.8500	11.9200	+2.318%	175	1,344	+82.299%
2026-02-19	11.7000	11.8700	11.6500	11.6500	-2.917%	8	1,384	+86.524%
2026-02-18	11.9000	12.0000	11.8500	12.0000	+4.348%	42	1,378	+81.083%
2026-02-17	11.5000	11.7000	11.3800	11.5000	+3.978%	10	1,380	+88.957%
2026-02-13	10.5000	11.0800	10.5000	11.0600	+5.333%	36	1,371	+96.474%
2026-02-12	10.7500	10.8500	10.0000	10.5000	-4.110%	158	1,371	+106.952%
2026-02-11	11.8400	11.8500	10.7000	10.9500	-6.809%	242	1,218	+98.447%
2026-02-10	11.8500	12.0900	11.6500	11.7500	+4.259%	125	1,045	+84.936%
2026-02-09	11.3000	11.5400	11.0100	11.2700	+4.837%	12	1,042	+92.813%
2026-02-06	10.7300	10.9000	10.2700	10.7500	+0.939%	96	1,039	+102.140%
2026-02-05	10.3900	11.0000	10.1100	10.6500	-4.911%	67	986	+104.038%
2026-02-04	11.5200	11.5200	10.4000	11.2000	-3.114%	95	930	+94.018%
2026-02-03	13.0000	13.0000	11.2500	11.5600	-39.792%	817	886	+87.976%
2026-02-02	19.3500	19.3500	19.2000	19.2000	-1.031%	4	75	+13.177%
2026-01-30	19.4000	19.4000	19.4000	19.4000	-0.103%	1	72	+12.010%
2026-01-29	19.4000	19.6700	19.4000	19.4200	-3.861%	23	71	+11.895%
2026-01-28	20.7500	21.9000	20.2000	20.2000	-5.164%	14	48	+7.574%
2026-01-27	22.0000	22.0000	21.1000	21.3000	-4.911%	4	35	+2.019%
2026-01-26	22.5000	22.5000	22.3200	22.4000	+2.941%	13	32	-2.991%
2026-01-21	21.7600	21.7600	21.7600	21.7600	+2.400%	1	20	-0.138%
2026-01-20	22.0000	22.0000	21.2500	21.2500	-5.639%	31	19	+2.259%
2026-01-16	22.5300	22.5300	22.5200	22.5200	-1.011%	26	12	-3.508%
2026-01-15	22.7500	22.7500	22.7500	22.7500	+1.021%	1	12	-4.484%
2026-01-13	22.5200	22.5200	22.5200	22.5200	-3.555%	1	11	-3.508%
2026-01-12	23.3500	23.3500	23.3500	23.3500	+0.647%	3	11	-6.938%
2026-01-09	23.1500	23.3000	23.1500	23.2000	0.000%	13	8	-6.336%