Dark

PYPL20281215C50
PYPL Dec 15 2028 50.00 Call (PYPL281215C00050000)
option OPRA

EOD

Aug 26, 2026

17.50-3.846%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	17.5000	17.5000	17.5000	17.5000	-3.846%	1	3,867	0.000%
2026-08-25	18.0000	18.2000	18.0000	18.2000	+4.000%	3	3,867	-3.846%
2026-08-24	17.5000	17.5000	17.5000	17.5000	-2.778%	1	3,870	0.000%
2026-08-21	18.0000	18.0000	18.0000	18.0000	0.000%	1	3,870	-2.778%
2026-08-20	17.5000	18.0000	17.3200	18.0000	+2.857%	55	3,871	-2.778%
2026-08-19	17.5500	17.5500	16.8200	17.5000	-1.186%	16	3,884	0.000%
2026-08-18	17.7100	17.7100	17.7100	17.7100	+6.366%	1	3,899	-1.186%
2026-08-17	16.4500	16.6500	16.4500	16.6500	-6.723%	8	3,900	+5.105%
2026-08-14	16.6000	17.9000	16.6000	17.8500	+3.779%	4	3,901	-1.961%
2026-08-13	16.1000	17.2000	16.1000	17.2000	+11.543%	29	3,903	+1.744%
2026-08-12	15.0000	15.4200	14.8500	15.4200	+2.800%	295	3,922	+13.489%
2026-08-11	16.0000	16.0000	15.0000	15.0000	0.000%	26	3,927	+16.667%
2026-08-10	15.8000	15.8000	15.0000	15.0000	-6.250%	9	3,933	+16.667%
2026-08-07	16.2000	16.2000	16.0000	16.0000	+0.946%	17	3,932	+9.375%
2026-08-06	15.6000	16.0000	13.1500	15.8500	+5.667%	44	3,950	+10.410%
2026-08-05	15.9000	15.9000	15.0000	15.0000	-0.662%	19	3,988	+16.667%
2026-08-04	14.7000	15.1000	14.7000	15.1000	+0.667%	53	3,973	+15.894%
2026-08-03	15.0000	15.0000	14.2500	15.0000	+5.263%	26	4,026	+16.667%
2026-07-31	14.3500	14.6000	13.9100	14.2500	-5.000%	37	4,050	+22.807%
2026-07-30	14.2500	15.3500	13.4500	15.0000	-6.250%	24	4,086	+16.667%
2026-07-29	15.2000	16.0000	15.0000	16.0000	+10.345%	23	4,096	+9.375%
2026-07-28	15.0000	15.7500	14.0000	14.5000	+5.455%	60	4,098	+20.690%
2026-07-27	14.0000	14.0000	13.2000	13.7500	+3.774%	32	4,144	+27.273%
2026-07-24	13.3500	13.5000	12.4300	13.2500	+1.923%	85	4,150	+32.075%
2026-07-23	12.2500	13.0000	12.2000	13.0000	+6.122%	18	4,195	+34.615%
2026-07-22	12.4500	12.4500	12.2500	12.2500	-1.843%	8	4,203	+42.857%
2026-07-21	12.5000	12.7800	12.4000	12.4800	-3.926%	15	4,194	+40.224%
2026-07-20	12.2000	13.3500	11.0000	12.9900	+3.754%	19	4,201	+34.719%
2026-07-17	12.5000	13.3500	11.5000	12.5200	-2.111%	424	4,201	+39.776%
2026-07-16	10.5000	13.5000	10.5000	12.7900	+8.851%	80	4,468	+36.826%
2026-07-15	13.0000	13.0000	10.0000	11.7500	+5.287%	518	4,483	+48.936%
2026-07-14	11.0000	11.5000	10.6000	11.1600	-7.000%	327	4,411	+56.810%
2026-07-13	11.8500	12.8000	11.7000	12.0000	+3.806%	117	4,417	+45.833%
2026-07-10	11.5000	11.8500	11.2700	11.5600	+3.214%	195	4,427	+51.384%
2026-07-09	10.5000	11.2000	10.5000	11.2000	+7.177%	23	4,425	+56.250%
2026-07-08	11.0000	11.0000	9.7000	10.4500	-7.276%	19	4,404	+67.464%
2026-07-07	11.4200	11.4200	11.2000	11.2700	+2.455%	38	4,396	+55.280%
2026-07-06	11.0000	11.0000	11.0000	11.0000	-1.786%	1	4,404	+59.091%
2026-07-02	10.8000	11.2000	10.8000	11.2000	+2.752%	2	4,403	+56.250%
2026-07-01	10.7500	10.9000	10.7500	10.9000	+10.660%	2	4,403	+60.550%
2026-06-30	10.1900	10.1900	9.8000	9.8500	-7.338%	43	4,403	+77.665%
2026-06-29	10.8000	10.8000	10.4500	10.6300	+1.722%	79	4,400	+64.628%
2026-06-26	9.8800	10.8300	9.8800	10.4500	+10.582%	36	4,332	+67.464%
2026-06-25	9.6000	9.7000	9.4000	9.4500	-0.526%	90	4,332	+85.185%
2026-06-24	10.0000	10.0000	9.5000	9.5000	+2.151%	11	4,334	+84.211%
2026-06-23	9.7400	9.7500	9.2500	9.3000	-7.000%	157	4,323	+88.172%
2026-06-22	9.9000	10.0000	9.9000	10.0000	+1.010%	6	4,287	+75.000%
2026-06-18	9.5600	10.3000	9.5600	9.9000	0.000%	25	4,284	+76.768%
2026-06-17	11.0000	11.0000	9.9000	9.9000	-5.263%	254	4,284	+76.768%
2026-06-16	10.0500	10.6500	10.0100	10.4500	+5.343%	645	4,284	+67.464%
2026-06-15	10.0000	10.5700	9.7600	9.9200	+4.974%	413	4,211	+76.411%
2026-06-12	9.3000	9.4800	9.3000	9.4500	+2.162%	48	4,211	+85.185%
2026-06-11	9.2000	9.2500	8.8000	9.2500	+2.210%	17	4,211	+89.189%
2026-06-10	9.1100	9.1100	9.0200	9.0500	-2.056%	53	4,208	+93.370%
2026-06-09	9.8000	9.8000	9.0000	9.2400	-0.645%	14	4,256	+89.394%
2026-06-08	8.7300	9.4300	8.7300	9.3000	+0.541%	15	4,262	+88.172%
2026-06-05	9.3400	9.3400	9.2000	9.2500	-10.194%	19	4,252	+89.189%
2026-06-04	10.4000	10.4000	10.1500	10.3000	+6.295%	95	4,266	+69.903%
2026-06-03	10.2000	10.2000	9.6200	9.6900	-10.278%	56	4,250	+80.599%
2026-06-02	11.0500	11.0500	10.8000	10.8000	-3.571%	4	4,244	+62.037%
2026-06-01	10.5000	11.6000	10.5000	11.2000	+3.704%	101	4,245	+56.250%
2026-05-29	10.6000	10.9700	10.5500	10.8000	+3.349%	720	4,250	+62.037%
2026-05-28	9.8200	10.5000	9.7500	10.4500	+3.465%	86	3,537	+67.464%
2026-05-27	10.7000	10.7500	10.0000	10.1000	-3.810%	215	3,502	+73.267%
2026-05-26	10.5000	10.5700	10.5000	10.5000	+2.439%	59	3,388	+66.667%
2026-05-22	10.6500	10.7000	10.2500	10.2500	-3.756%	88	3,425	+70.732%
2026-05-21	10.7500	11.0000	10.2500	10.6500	+1.429%	16	3,421	+64.319%
2026-05-20	10.0000	10.6000	8.6500	10.5000	+3.960%	200	3,421	+66.667%
2026-05-19	11.0500	11.0500	10.1000	10.1000	-3.349%	204	3,115	+73.267%
2026-05-18	10.8000	10.9000	10.4500	10.4500	-0.476%	218	3,115	+67.464%
2026-05-15	11.6000	11.6000	10.5000	10.5000	-1.408%	43	3,115	+66.667%
2026-05-14	10.6500	10.6500	10.6500	10.6500	-2.294%	1	2,882	+64.319%
2026-05-13	10.5000	11.8000	10.5000	10.9000	-0.909%	149	2,774	+60.550%
2026-05-12	11.2500	11.8000	10.8200	11.0000	+1.382%	159	2,774	+59.091%
2026-05-11	11.3500	11.3500	10.6000	10.8500	-1.364%	355	2,774	+61.290%
2026-05-08	11.0000	11.4800	10.8000	11.0000	-3.509%	213	2,409	+59.091%
2026-05-07	11.4900	12.5000	11.1500	11.4000	-2.979%	144	2,334	+53.509%
2026-05-06	11.6000	12.5000	11.1500	11.7500	+1.293%	87	2,384	+48.936%
2026-05-05	10.8000	11.9000	10.8000	11.6000	-20.000%	184	2,407	+50.862%
2026-05-04	14.4800	14.6000	14.4800	14.5000	-2.027%	20	2,322	+20.690%
2026-05-01	15.0000	15.0000	14.3500	14.8000	+2.778%	45	2,329	+18.243%
2026-04-30	14.4500	15.0000	13.9800	14.4000	-2.373%	72	2,329	+21.528%
2026-04-29	13.6500	14.9700	13.4000	14.7500	+9.665%	64	2,367	+18.644%
2026-04-28	13.1000	13.5000	13.1000	13.4500	-0.957%	84	2,377	+30.112%
2026-04-27	14.0000	14.0000	13.5500	13.5800	-4.028%	73	2,382	+28.866%
2026-04-24	15.9000	15.9000	13.2900	14.1500	+10.117%	202	2,331	+23.675%
2026-04-23	13.3000	13.7200	12.8500	12.8500	-10.140%	20	2,201	+36.187%
2026-04-22	14.3000	14.4000	13.8700	14.3000	0.000%	14	2,198	+22.378%
2026-04-21	14.1200	14.6000	14.1200	14.3000	+1.997%	11	2,185	+22.378%
2026-04-20	13.7000	14.7500	13.5000	14.0200	+0.143%	25	2,185	+24.822%
2026-04-17	13.4500	14.5000	12.0000	14.0000	+7.692%	63	2,171	+25.000%
2026-04-16	13.0000	13.4000	12.5500	13.0000	0.000%	35	2,140	+34.615%
2026-04-15	11.7700	14.0000	11.7700	13.0000	+5.008%	160	2,138	+34.615%
2026-04-14	12.7000	12.7000	11.6200	12.3800	+5.362%	14	2,040	+41.357%
2026-04-13	10.1900	12.7000	10.1900	11.7500	+11.905%	72	2,045	+48.936%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-4.459%	24	2,089	+66.667%
2026-04-09	11.4500	11.4500	10.9900	10.9900	-4.017%	2	2,065	+59.236%
2026-04-08	10.4600	11.4500	10.4600	11.4500	+11.707%	49	2,064	+52.838%
2026-04-07	10.2500	10.2500	10.2500	10.2500	-5.093%	1	2,088	+70.732%
2026-04-06	11.2500	11.3000	10.6600	10.8000	+2.662%	4	2,089	+62.037%
2026-03-31	10.5000	10.5200	10.5000	10.5200	+0.190%	65	2,089	+66.350%
2026-03-30	10.5000	10.5000	9.9900	10.5000	+4.167%	52	2,139	+66.667%
2026-03-27	10.5000	10.5000	9.8000	10.0800	-7.608%	190	2,141	+73.611%
2026-03-26	11.0000	11.4000	10.4200	10.9100	-2.589%	129	2,305	+60.403%
2026-03-25	11.2000	11.2000	11.2000	11.2000	+6.667%	12	2,314	+56.250%
2026-03-24	10.7000	11.0000	10.5000	10.5000	-4.545%	8	2,312	+66.667%
2026-03-23	10.9500	11.3000	10.9000	11.0000	+4.762%	100	2,309	+59.091%
2026-03-19	10.7000	11.0000	10.4000	10.5000	-1.408%	123	2,367	+66.667%
2026-03-18	11.4200	11.4200	10.5000	10.6500	-5.333%	69	2,444	+64.319%
2026-03-17	11.5000	11.5000	11.0000	11.2500	+3.687%	33	2,437	+55.556%
2026-03-16	10.5000	11.4000	10.5000	10.8500	+5.854%	36	2,424	+61.290%
2026-03-13	10.2500	10.2500	10.2500	10.2500	-2.381%	1	2,425	+70.732%
2026-03-12	11.0500	11.0500	10.3000	10.5000	-7.652%	52	2,426	+66.667%
2026-03-11	10.1200	11.3700	10.1200	11.3700	+8.286%	51	2,470	+53.914%
2026-03-10	11.0000	11.0000	10.0500	10.5000	-2.778%	22	2,479	+66.667%
2026-03-09	11.0500	11.0500	10.4800	10.8000	-1.370%	66	2,478	+62.037%
2026-03-06	11.1500	11.1500	10.9500	10.9500	-1.351%	6	2,481	+59.817%
2026-03-05	11.8900	12.1000	11.1000	11.1000	+0.452%	26	2,486	+57.658%
2026-03-04	11.5000	11.5000	10.9000	11.0500	+4.245%	107	2,483	+58.371%
2026-03-03	10.8000	10.8000	10.3800	10.6000	+0.189%	9	2,585	+65.094%
2026-03-02	10.3000	10.8300	10.0900	10.5800	-2.668%	41	2,591	+65.406%
2026-02-27	11.0000	11.0000	10.6000	10.8700	+3.524%	32	2,572	+60.994%
2026-02-26	11.5000	11.5000	10.3000	10.5000	-3.934%	40	2,596	+66.667%
2026-02-25	11.5000	11.5000	10.0200	10.9300	+6.117%	79	2,653	+60.110%
2026-02-24	9.5000	12.1000	8.6000	10.3000	+8.421%	416	2,653	+69.903%
2026-02-23	10.0000	11.1500	8.7000	9.5000	-9.524%	541	2,457	+84.211%
2026-02-20	11.0000	11.0000	10.4000	10.5000	+3.960%	57	2,645	+66.667%
2026-02-19	10.1000	10.4500	10.1000	10.1000	-3.810%	21	2,598	+73.267%
2026-02-18	10.2400	10.5000	10.1400	10.5000	+6.599%	43	2,585	+66.667%
2026-02-17	10.0000	10.3500	9.7300	9.8500	+3.358%	36	2,551	+77.665%
2026-02-13	9.0000	9.5300	8.9500	9.5300	+5.537%	336	2,212	+83.631%
2026-02-12	9.3800	9.3800	8.6700	9.0300	-4.444%	159	2,212	+93.798%
2026-02-11	10.0000	10.0000	9.2800	9.4500	-5.405%	124	2,062	+85.185%
2026-02-10	9.7500	10.5000	9.7300	9.9900	+1.421%	853	2,063	+75.175%
2026-02-09	9.3500	9.9500	9.3500	9.8500	+8.242%	90	1,272	+77.665%
2026-02-06	9.6500	9.6500	9.0000	9.1000	+2.247%	144	1,233	+92.308%
2026-02-05	9.9000	9.9000	8.5700	8.9000	-8.247%	424	1,144	+96.629%
2026-02-04	9.6000	10.1500	8.8600	9.7000	-3.000%	320	863	+80.412%
2026-02-03	14.7500	14.7500	9.8300	10.0000	-42.197%	503	620	+75.000%
2026-02-02	17.2000	17.8000	17.0000	17.3000	+1.466%	114	205	+1.156%
2026-01-30	17.2500	17.4000	16.4500	17.0500	-2.011%	15	93	+2.639%
2026-01-29	18.0000	18.0000	17.0000	17.4000	-5.946%	19	82	+0.575%
2026-01-28	18.3500	18.5000	18.3500	18.5000	-1.857%	4	74	-5.405%
2026-01-27	19.0000	19.0000	18.8500	18.8500	-5.276%	2	70	-7.162%
2026-01-26	19.8000	19.9000	19.8000	19.9000	+0.759%	7	68	-12.060%
2026-01-23	20.0000	20.0000	19.7500	19.7500	-1.741%	11	61	-11.392%
2026-01-22	20.5000	20.5000	20.1000	20.1000	+4.688%	5	50	-12.935%
2026-01-21	19.0900	19.2000	19.0900	19.2000	-0.518%	7	47	-8.854%
2026-01-20	18.9500	19.3000	18.9500	19.3000	-3.500%	2	40	-9.326%
2026-01-16	20.0000	20.0000	19.8500	20.0000	+0.251%	9	30	-12.500%
2026-01-15	20.6000	20.6000	19.9500	19.9500	-2.920%	12	30	-12.281%
2026-01-14	19.7500	21.0000	19.7500	20.5500	+2.750%	7	20	-14.842%
2026-01-13	21.1500	21.1500	19.9500	20.0000	-3.288%	8	15	-12.500%
2026-01-12	20.9000	20.9000	20.1000	20.6800	-1.524%	5	7	-15.377%
2026-01-09	20.8000	21.0000	20.8000	21.0000	0.000%	2	2	-16.667%