Dark

PYPL20281215C55
PYPL Dec 15 2028 55.00 Call (PYPL281215C00055000)
option OPRA

EOD

Aug 26, 2026

13.60-9.030%(-1.35)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	13.6000	14.8500	13.6000	13.6000	-9.030%	9	1,633	0.000%
2026-08-21	15.1000	15.1000	14.9500	14.9500	-1.838%	14	1,626	-9.030%
2026-08-20	15.2300	15.2300	15.2300	15.2300	+8.708%	1	1,634	-10.703%
2026-08-19	14.1000	14.1000	14.0100	14.0100	+7.769%	4	1,633	-2.926%
2026-08-17	13.0000	13.0000	13.0000	13.0000	-1.216%	8	1,635	+4.615%
2026-08-14	13.0500	13.1600	13.0500	13.1600	+7.869%	2	1,627	+3.343%
2026-08-12	12.0000	12.2500	11.8000	12.2000	-3.175%	290	1,627	+11.475%
2026-08-07	12.5000	12.6000	12.5000	12.6000	-3.002%	2	1,410	+7.937%
2026-08-06	13.0000	13.0000	12.9900	12.9900	+7.890%	5	1,409	+4.696%
2026-08-04	12.1000	12.1000	12.0400	12.0400	+1.603%	18	1,410	+12.957%
2026-07-31	11.8500	11.8500	11.8500	11.8500	+6.278%	30	1,392	+14.768%
2026-07-30	11.2000	11.5500	11.0000	11.1500	-7.469%	7	1,392	+21.973%
2026-07-29	12.1500	13.1000	11.7900	12.0500	-0.741%	391	1,387	+12.863%
2026-07-28	12.1500	12.1500	12.1400	12.1400	+12.825%	3	1,067	+12.026%
2026-07-27	10.7600	10.7600	10.7600	10.7600	+3.761%	1	1,069	+26.394%
2026-07-24	10.3700	10.3700	10.3700	10.3700	+15.094%	2	1,069	+31.148%
2026-07-22	9.0100	9.0100	9.0100	9.0100	-5.950%	1	1,069	+50.943%
2026-07-21	10.0000	10.2100	9.5800	9.5800	-3.134%	54	1,069	+41.962%
2026-07-17	9.8400	10.0500	9.5000	9.8900	+1.540%	17	1,019	+37.513%
2026-07-16	9.0700	9.9700	9.0700	9.7400	+8.222%	21	1,009	+39.630%
2026-07-15	10.0000	10.0000	6.8000	9.0000	-15.888%	96	1,024	+51.111%
2026-07-13	10.5400	10.7000	10.5400	10.7000	+10.881%	6	990	+27.103%
2026-07-10	9.6500	9.6500	9.6500	9.6500	-3.980%	1	994	+40.933%
2026-07-09	8.5500	10.0500	8.4900	10.0500	+7.948%	4	995	+35.323%
2026-07-08	9.3100	9.3100	9.3100	9.3100	-4.513%	1	993	+46.079%
2026-07-07	9.7200	9.7500	9.7200	9.7500	+21.875%	3	993	+39.487%
2026-06-30	8.0000	8.0000	8.0000	8.0000	-12.568%	11	991	+70.000%
2026-06-29	9.1500	9.1500	9.1500	9.1500	+1.667%	1	999	+48.634%
2026-06-26	8.8600	9.0000	8.8600	9.0000	+12.500%	6	999	+51.111%
2026-06-25	8.0000	8.0000	8.0000	8.0000	-4.192%	4	993	+70.000%
2026-06-24	8.4000	8.4000	8.3500	8.3500	+4.768%	6	993	+62.874%
2026-06-23	7.8500	7.9700	7.8500	7.9700	-4.551%	2	990	+70.640%
2026-06-22	8.3500	8.4200	8.3000	8.3500	-5.114%	13	989	+62.874%
2026-06-17	9.4500	9.4500	8.7800	8.8000	+0.571%	11	986	+54.545%
2026-06-15	8.6200	8.7500	8.6200	8.7500	+8.292%	3	986	+55.429%
2026-06-12	8.0500	8.0800	8.0500	8.0800	+7.020%	6	986	+68.317%
2026-06-11	7.8000	7.8000	7.5500	7.5500	-0.658%	4	986	+80.132%
2026-06-10	7.5000	7.6000	7.5000	7.6000	-3.797%	11	987	+78.947%
2026-06-08	7.8000	7.9000	7.8000	7.9000	-1.126%	8	984	+72.152%
2026-06-05	8.0000	8.1000	7.9900	7.9900	-3.619%	103	982	+70.213%
2026-06-03	8.4500	8.5000	8.2900	8.2900	-13.646%	4	977	+64.053%
2026-06-01	9.7500	10.0000	9.6000	9.6000	+7.263%	3	978	+41.667%
2026-05-29	8.9100	8.9500	8.9100	8.9500	+5.294%	36	975	+51.955%
2026-05-27	9.1000	9.1500	8.5000	8.5000	-7.104%	57	975	+60.000%
2026-05-26	9.0000	9.1500	8.8500	9.1500	+4.571%	48	1,030	+48.634%
2026-05-22	9.3000	9.3000	8.7500	8.7500	-2.235%	2	1,004	+55.429%
2026-05-20	8.9500	8.9500	8.9500	8.9500	+5.294%	1	1,004	+51.955%
2026-05-19	9.4600	9.4600	8.5000	8.5000	-6.491%	8	1,010	+60.000%
2026-05-14	9.0900	9.0900	9.0900	9.0900	-7.716%	1	1,010	+49.615%
2026-05-13	9.8500	9.8500	9.8500	9.8500	+7.065%	1	1,009	+38.071%
2026-05-12	9.0200	9.2000	9.0200	9.2000	0.000%	4	1,009	+47.826%
2026-05-11	9.2000	9.2000	9.2000	9.2000	-3.158%	7	1,009	+47.826%
2026-05-08	9.5600	9.5600	9.1000	9.5000	-5.941%	45	1,008	+43.158%
2026-05-07	10.1000	10.1000	10.1000	10.1000	+7.447%	1	1,008	+34.653%
2026-05-06	10.3800	10.3800	9.4000	9.4000	-3.093%	15	1,008	+44.681%
2026-05-05	9.0900	9.7000	8.8500	9.7000	-23.922%	11	1,011	+40.206%
2026-05-04	12.7500	12.7500	12.7500	12.7500	-0.391%	1	1,005	+6.667%
2026-05-01	12.8000	12.8000	12.8000	12.8000	+0.392%	59	1,005	+6.250%
2026-04-30	12.5100	12.7500	12.4500	12.7500	-1.923%	3	1,005	+6.667%
2026-04-29	13.0000	13.0000	13.0000	13.0000	+10.638%	4	1,005	+4.615%
2026-04-27	11.5000	11.7500	11.5000	11.7500	-5.242%	8	1,004	+15.745%
2026-04-21	12.8500	12.8500	12.0500	12.4000	+3.333%	4	1,005	+9.677%
2026-04-20	12.0000	12.0000	10.5000	12.0000	+4.348%	11	1,005	+13.333%
2026-04-17	11.0700	12.1000	11.0700	11.5000	+10.365%	5	1,005	+18.261%
2026-04-16	10.3500	11.4000	10.0000	10.4200	-3.963%	61	1,005	+30.518%
2026-04-15	11.3000	11.3300	10.8500	10.8500	+5.340%	3	1,007	+25.346%
2026-04-14	9.6500	10.5000	9.6500	10.3000	+5.102%	22	1,007	+32.039%
2026-04-13	9.8000	9.8000	9.8000	9.8000	-6.220%	1	1,007	+38.776%
2026-04-09	8.9000	10.4500	8.9000	10.4500	+13.218%	6	1,007	+30.144%
2026-04-08	9.1000	9.9000	9.1000	9.2300	-4.054%	22	1,007	+47.346%
2026-04-06	9.6200	9.6200	9.6200	9.6200	+8.090%	1	1,006	+41.372%
2026-04-01	8.8500	8.9000	8.8500	8.9000	-1.657%	4	1,007	+52.809%
2026-03-30	9.0500	9.0500	9.0500	9.0500	+5.233%	2	1,005	+50.276%
2026-03-27	8.6000	8.6000	8.6000	8.6000	-2.825%	20	1,005	+58.140%
2026-03-25	9.4700	9.4700	8.7000	8.8500	-3.279%	25	1,025	+53.672%
2026-03-23	9.3500	9.3500	9.1500	9.1500	-5.670%	50	1,005	+48.634%
2026-03-17	9.7000	9.7000	9.7000	9.7000	+6.593%	1	1,005	+40.206%
2026-03-10	9.1000	9.1000	9.1000	9.1000	-0.546%	1	1,005	+49.451%
2026-03-09	9.1000	9.1500	9.0000	9.1500	+22.819%	11	1,005	+48.634%
2026-03-06	7.4500	7.4500	7.4500	7.4500	-24.365%	2	1,009	+82.550%
2026-03-05	7.5000	9.8500	7.5000	9.8500	+2.073%	3	1,011	+38.071%
2026-03-04	9.5000	9.6500	9.5000	9.6500	+3.209%	7	1,011	+40.933%
2026-03-03	8.6500	9.3500	8.6500	9.3500	+8.595%	8	1,012	+45.455%
2026-03-02	9.1100	9.1100	8.6100	8.6100	-2.381%	15	1,012	+57.956%
2026-02-27	9.0000	9.2500	8.4000	8.8200	-9.538%	28	1,004	+54.195%
2026-02-26	9.1000	9.7500	8.5000	9.7500	+12.717%	3	1,000	+39.487%
2026-02-25	9.2000	9.2500	8.0500	8.6500	-3.889%	32	1,000	+57.225%
2026-02-24	7.8500	9.5000	7.0000	9.0000	+20.000%	249	1,000	+51.111%
2026-02-23	8.3900	9.7500	7.0500	7.5000	-17.673%	246	793	+81.333%
2026-02-20	9.2700	9.3000	9.1100	9.1100	+3.171%	62	660	+49.286%
2026-02-19	8.7600	8.8300	8.7600	8.8300	-1.341%	2	610	+54.020%
2026-02-18	8.9000	9.0000	8.9000	8.9500	+1.589%	16	610	+51.955%
2026-02-17	8.7500	8.8100	8.6000	8.8100	+6.788%	15	602	+54.370%
2026-02-13	7.5000	8.2500	7.5000	8.2500	+7.843%	24	598	+64.848%
2026-02-12	7.5000	7.6500	7.3500	7.6500	-5.322%	17	598	+77.778%
2026-02-11	8.1000	8.2000	8.0800	8.0800	-7.339%	52	602	+68.317%
2026-02-10	8.6000	9.1000	8.6000	8.7200	+4.934%	61	608	+55.963%
2026-02-09	7.8700	8.4700	7.8700	8.3100	+4.266%	19	582	+63.658%
2026-02-06	7.9300	8.1500	7.7000	7.9700	+2.706%	15	577	+70.640%
2026-02-05	8.3500	8.3500	7.5000	7.7600	-6.506%	19	573	+75.258%
2026-02-04	8.6000	8.6000	7.8600	8.3000	-2.468%	37	582	+63.855%
2026-02-03	8.7000	10.6000	8.3000	8.5100	-43.642%	642	586	+59.812%
2026-02-02	15.5000	15.5000	15.0000	15.1000	+2.027%	51	305	-9.934%
2026-01-30	14.9500	15.3000	14.8000	14.8000	-1.003%	52	255	-8.108%
2026-01-29	15.4800	15.7000	14.7500	14.9500	-6.563%	34	203	-9.030%
2026-01-28	16.1600	16.3500	16.0000	16.0000	-3.614%	19	174	-15.000%
2026-01-27	17.0000	17.0000	16.5300	16.6000	-7.263%	15	160	-18.072%
2026-01-26	17.6500	17.9000	17.6500	17.9000	0.000%	53	149	-24.022%
2026-01-23	17.5000	17.9000	17.5000	17.9000	-2.717%	3	96	-24.022%
2026-01-22	18.5500	18.5500	18.4000	18.4000	+7.289%	4	93	-26.087%
2026-01-21	17.3000	17.4000	17.1500	17.1500	-0.291%	24	91	-20.700%
2026-01-20	17.4800	17.4800	17.0000	17.2000	-4.656%	25	86	-20.930%
2026-01-16	17.7800	18.0400	16.8000	18.0400	+1.462%	7	61	-24.612%
2026-01-15	19.4000	19.4000	17.6000	17.7800	-3.892%	6	61	-23.510%
2026-01-14	19.0000	19.0000	18.1000	18.5000	+3.468%	15	57	-26.486%
2026-01-13	18.0000	18.0000	17.5000	17.8800	-3.351%	38	42	-23.937%
2026-01-12	18.0000	18.5200	18.0000	18.5000	-0.484%	5	7	-26.486%
2026-01-09	18.3000	18.5900	18.3000	18.5900	+0.108%	2	3	-26.842%
2026-01-08	18.5700	18.5700	18.5700	18.5700	0.000%	1	1	-26.764%