Dark

PYPL20281215C70
PYPL Dec 15 2028 70.00 Call (PYPL281215C00070000)
option OPRA

EOD

Aug 26, 2026

7.00-0.568%(-0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	6.9400	7.0000	6.9400	7.0000	-0.568%	3	5,282	0.000%
2026-08-25	7.0000	7.3200	6.4000	7.0400	-2.222%	76	5,281	-0.568%
2026-08-24	7.0000	7.2000	6.7200	7.2000	+3.896%	162	5,272	-2.778%
2026-08-21	6.7400	7.1000	6.7000	6.9300	-1.000%	62	5,246	+1.010%
2026-08-20	5.9000	7.0000	5.9000	7.0000	+7.692%	29	5,253	0.000%
2026-08-19	6.5000	6.5000	6.5000	6.5000	0.000%	20	5,272	+7.692%
2026-08-18	6.1000	6.6000	6.1000	6.5000	+6.557%	32	5,272	+7.692%
2026-08-17	6.2000	6.2000	6.1000	6.1000	-10.294%	2	5,274	+14.754%
2026-08-14	5.2500	7.4000	5.2500	6.8000	+15.646%	90	5,274	+2.941%
2026-08-13	5.8500	6.1000	5.8500	5.8800	+6.137%	8	5,255	+19.048%
2026-08-12	5.5000	5.5400	5.5000	5.5400	+10.800%	2	5,255	+26.354%
2026-08-11	5.7000	5.7000	5.0000	5.0000	-9.091%	15	5,255	+40.000%
2026-08-07	5.9500	6.6500	5.5000	5.5000	+3.774%	5	5,259	+27.273%
2026-08-06	5.3000	5.3000	5.3000	5.3000	+11.814%	2	5,258	+32.075%
2026-08-05	4.7400	4.7400	4.7400	4.7400	-13.818%	67	5,259	+47.679%
2026-08-04	5.0600	5.9000	5.0600	5.5000	+15.789%	67	5,259	+27.273%
2026-08-03	5.4000	5.4000	4.7500	4.7500	+5.322%	26	5,206	+47.368%
2026-07-31	4.6000	4.6000	4.5100	4.5100	+3.678%	2	5,200	+55.211%
2026-07-30	4.9500	4.9500	4.3500	4.3500	-15.861%	4	5,201	+60.920%
2026-07-29	5.2000	5.4500	5.1700	5.1700	-4.259%	5	5,202	+35.397%
2026-07-28	5.5000	5.6500	5.2200	5.4000	+35.000%	134	5,204	+29.630%
2026-07-24	4.1800	4.8000	3.9300	4.0000	0.000%	60	5,198	+75.000%
2026-07-23	3.6000	4.4700	3.5000	4.0000	+5.263%	31	5,237	+75.000%
2026-07-22	4.0000	4.0500	3.8000	3.8000	-7.317%	13	5,254	+84.211%
2026-07-21	3.4300	4.1000	3.4300	4.1000	+5.128%	18	5,252	+70.732%
2026-07-20	3.4500	4.3000	3.4500	3.9000	-0.510%	161	5,252	+79.487%
2026-07-17	4.1200	4.1200	3.9200	3.9200	+3.158%	6	5,314	+78.571%
2026-07-16	3.7000	4.1500	2.9000	3.8000	+18.750%	107	5,316	+84.211%
2026-07-15	4.7000	4.7000	0.5700	3.2000	-47.541%	1,055	5,272	+118.750%
2026-07-13	7.3000	7.3000	5.6500	6.1000	-1.613%	27	4,509	+14.754%
2026-07-10	6.5000	6.5000	6.2000	6.2000	+6.897%	2	4,509	+12.903%
2026-07-09	5.8000	5.8000	5.8000	5.8000	+7.407%	16	4,507	+20.690%
2026-07-08	5.4000	5.4000	5.4000	5.4000	-13.600%	11	4,507	+29.630%
2026-07-07	6.2500	6.2500	6.2500	6.2500	+4.167%	15	4,498	+12.000%
2026-07-06	6.0000	6.0000	6.0000	6.0000	0.000%	1	4,513	+16.667%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+15.385%	5	4,510	+16.667%
2026-06-30	5.2000	5.2500	4.9700	5.2000	-9.565%	36	4,510	+34.615%
2026-06-29	5.7500	5.9800	5.5500	5.7500	+5.119%	55	4,512	+21.739%
2026-06-26	5.2200	5.7000	5.2200	5.4700	+10.505%	12	4,484	+27.971%
2026-06-25	5.0300	5.1000	4.9300	4.9500	-1.980%	36	4,476	+41.414%
2026-06-24	5.2000	5.2600	5.0500	5.0500	-0.394%	7	4,459	+38.614%
2026-06-23	5.0700	5.0700	5.0700	5.0700	-2.500%	1	4,461	+38.067%
2026-06-22	5.7000	5.7000	5.2000	5.2000	-2.256%	118	4,461	+34.615%
2026-06-18	5.2600	5.5000	5.1900	5.3200	-6.667%	41	4,462	+31.579%
2026-06-16	5.9000	5.9000	5.6500	5.7000	-3.716%	16	4,462	+22.807%
2026-06-15	5.6900	5.9200	5.6900	5.9200	+18.400%	2	4,454	+18.243%
2026-06-11	5.0600	5.0600	4.8800	5.0000	+2.249%	31	4,454	+40.000%
2026-06-10	5.1200	5.1200	4.8900	4.8900	-3.168%	15	4,434	+43.149%
2026-06-09	5.1700	5.1700	5.0500	5.0500	-0.980%	7	4,423	+38.614%
2026-06-08	5.0000	5.1600	5.0000	5.1000	+0.791%	13	4,423	+37.255%
2026-06-05	5.1700	5.2300	5.0000	5.0600	-8.000%	107	4,419	+38.340%
2026-06-04	5.9000	5.9000	5.3500	5.5000	+2.804%	5	4,402	+27.273%
2026-06-03	5.8000	5.9200	5.2200	5.3500	-9.322%	873	4,402	+30.841%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-4.839%	110	3,548	+18.644%
2026-06-01	6.0000	6.2000	6.0000	6.2000	+7.081%	55	3,658	+12.903%
2026-05-29	5.6500	5.9000	5.6500	5.7900	+2.478%	34	3,611	+20.898%
2026-05-28	5.3600	5.6500	5.2000	5.6500	+3.670%	44	3,586	+23.894%
2026-05-27	5.9400	5.9400	5.3800	5.4500	-2.852%	35	3,586	+28.440%
2026-05-26	5.8500	5.8500	5.4300	5.6100	+0.358%	183	3,552	+24.777%
2026-05-22	5.5900	5.5900	5.5900	5.5900	-1.411%	2	3,449	+25.224%
2026-05-21	5.5600	5.7500	5.5500	5.6700	+3.091%	24	3,448	+23.457%
2026-05-20	5.4000	5.5500	5.0000	5.5000	+2.421%	44	3,448	+27.273%
2026-05-19	5.5000	5.5000	5.3000	5.3700	-0.556%	29	3,396	+30.354%
2026-05-18	6.2500	6.5000	5.3000	5.4000	-2.703%	57	3,396	+29.630%
2026-05-15	5.8500	6.7000	5.5500	5.5500	-4.145%	25	3,396	+26.126%
2026-05-14	5.7900	5.7900	5.7900	5.7900	-2.689%	1	3,345	+20.898%
2026-05-13	5.9500	5.9500	5.9500	5.9500	+3.478%	50	3,294	+17.647%
2026-05-12	6.2500	6.2500	5.6000	5.7500	+2.679%	7	3,294	+21.739%
2026-05-11	5.7000	5.7000	5.5700	5.6000	-11.111%	19	3,294	+25.000%
2026-05-07	6.8500	6.8500	6.3000	6.3000	+0.800%	21	3,285	+11.111%
2026-05-06	6.5000	6.5500	6.2500	6.2500	+1.626%	27	3,281	+12.000%
2026-05-05	5.9500	6.2000	5.4000	6.1500	-24.074%	88	3,288	+13.821%
2026-05-04	8.4500	8.4500	8.1000	8.1000	+3.448%	8	3,291	-13.580%
2026-05-01	7.6200	7.8300	7.6200	7.8300	-2.733%	3	3,286	-10.600%
2026-04-30	7.5100	8.2500	7.5100	8.0500	-1.829%	6	3,286	-13.043%
2026-04-29	7.1000	8.2000	7.1000	8.2000	+36.667%	15	3,289	-14.634%
2026-04-28	7.1000	7.1000	6.0000	6.0000	-5.512%	4	3,286	+16.667%
2026-04-27	7.5000	7.5000	6.3500	6.3500	-14.993%	12	3,289	+10.236%
2026-04-24	7.3700	7.4700	7.3700	7.4700	+14.923%	2	3,299	-6.292%
2026-04-23	7.2500	7.2500	6.5000	6.5000	-11.685%	11	3,299	+7.692%
2026-04-22	7.3000	7.3600	7.0000	7.3600	-5.032%	3	3,300	-4.891%
2026-04-21	7.7500	7.7500	7.7500	7.7500	+4.027%	1	3,302	-9.677%
2026-04-20	6.8800	7.4500	6.8800	7.4500	+3.905%	3	3,302	-6.040%
2026-04-17	6.9000	7.4500	6.7500	7.1700	+5.908%	44	3,303	-2.371%
2026-04-16	6.0000	6.7700	6.0000	6.7700	+8.320%	2	3,326	+3.397%
2026-04-14	6.3000	6.3000	6.2500	6.2500	+25.000%	7	3,326	+12.000%
2026-04-13	5.6800	5.6800	5.0000	5.0000	-2.913%	4	3,332	+40.000%
2026-04-10	5.6500	5.6500	5.1500	5.1500	+3.622%	120	3,331	+35.922%
2026-04-09	4.9800	4.9800	4.9700	4.9700	-5.333%	2	3,251	+40.845%
2026-04-08	5.1000	5.4000	5.1000	5.2500	-2.778%	12	3,253	+33.333%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-5.263%	1	3,265	+29.630%
2026-04-06	5.7000	5.7000	5.7000	5.7000	+7.547%	1	3,264	+22.807%
2026-03-30	5.4000	5.5000	5.3000	5.3000	-3.285%	61	3,264	+32.075%
2026-03-27	5.4600	5.4800	5.4600	5.4800	+4.381%	5	3,237	+27.737%
2026-03-26	5.4500	5.4500	5.2500	5.2500	-6.250%	7	3,236	+33.333%
2026-03-25	5.6000	5.6000	5.6000	5.6000	-5.085%	2	3,235	+25.000%
2026-03-23	4.9800	5.9000	4.9800	5.9000	-1.667%	34	3,233	+18.644%
2026-03-17	6.0000	6.0000	6.0000	6.0000	+21.457%	40	3,222	+16.667%
2026-03-13	5.0000	5.0000	4.9400	4.9400	-6.968%	4	3,182	+41.700%
2026-03-11	5.3100	5.3100	5.3100	5.3100	+7.273%	1	3,185	+31.827%
2026-03-09	4.9500	4.9500	4.9500	4.9500	-13.158%	1	3,185	+41.414%
2026-03-06	5.7000	5.7000	5.7000	5.7000	+0.352%	1	3,186	+22.807%
2026-03-05	5.6800	6.0000	5.6800	5.6800	+6.168%	8	3,186	+23.239%
2026-03-04	5.3000	5.5000	5.3000	5.3500	+2.885%	110	3,186	+30.841%
2026-03-03	4.8600	5.2000	4.8600	5.2000	0.000%	2	3,188	+34.615%
2026-03-02	5.2000	5.2000	5.2000	5.2000	0.000%	1	3,188	+34.615%
2026-02-27	5.1900	5.3000	5.1900	5.2000	+5.051%	32	3,187	+34.615%
2026-02-26	4.9500	4.9500	4.9500	4.9500	+3.774%	10	3,157	+41.414%
2026-02-25	5.0500	5.4200	4.7700	4.7700	-8.269%	117	3,153	+46.751%
2026-02-24	4.3000	6.3000	4.1000	5.2000	+8.333%	186	3,153	+34.615%
2026-02-23	5.6600	5.8000	4.3000	4.8000	-21.182%	272	3,045	+45.833%
2026-02-20	6.3900	6.3900	6.0900	6.0900	+3.925%	25	2,823	+14.943%
2026-02-19	5.8500	5.8600	5.8500	5.8600	-3.618%	3	2,828	+19.454%
2026-02-18	5.9000	6.0800	5.8500	6.0800	+3.578%	26	2,830	+15.132%
2026-02-17	6.0000	6.0000	5.7700	5.8700	+9.720%	1,004	2,806	+19.250%
2026-02-13	5.1500	5.3500	5.1500	5.3500	+0.943%	12	2,073	+30.841%
2026-02-12	5.8500	5.8500	4.8000	5.3000	-4.505%	865	2,073	+32.075%
2026-02-11	5.4000	5.5500	5.4000	5.5500	-5.932%	4	1,324	+26.126%
2026-02-10	5.6500	5.9000	5.6500	5.9000	+8.257%	5	1,322	+18.644%
2026-02-09	5.5000	5.5000	5.4500	5.4500	+2.830%	25	1,319	+28.440%
2026-02-06	5.3500	5.4500	5.2000	5.3000	+1.923%	237	1,344	+32.075%
2026-02-05	5.4000	5.4000	4.8500	5.2000	-4.236%	1,484	1,254	+34.615%
2026-02-04	5.1400	5.5000	5.1400	5.4300	-4.737%	40	778	+28.913%
2026-02-03	6.0000	6.4500	5.5700	5.7000	-46.479%	724	801	+22.807%
2026-02-02	10.8000	10.9500	10.6000	10.6500	+0.472%	45	115	-34.272%
2026-01-30	10.6000	11.0000	10.6000	10.6000	+2.614%	11	100	-33.962%
2026-01-29	10.7200	10.7400	10.3300	10.3300	-6.937%	35	89	-32.236%
2026-01-28	11.1700	11.1700	11.1000	11.1000	-5.128%	2	55	-36.937%
2026-01-27	12.2600	12.2600	11.7000	11.7000	-4.098%	3	54	-40.171%
2026-01-26	12.6600	12.6600	12.2000	12.2000	-6.585%	7	52	-42.623%
2026-01-22	13.1700	13.1700	13.0600	13.0600	+10.304%	2	51	-46.401%
2026-01-21	11.9100	11.9100	11.8400	11.8400	-5.280%	8	49	-40.878%
2026-01-20	12.5000	12.5000	12.5000	12.5000	+0.402%	2	41	-44.000%
2026-01-16	12.7500	12.7500	12.4000	12.4500	-2.123%	13	35	-43.775%
2026-01-15	12.8600	12.8600	12.7200	12.7200	+1.516%	14	35	-44.969%
2026-01-13	12.5000	12.5300	12.5000	12.5300	-3.615%	3	23	-44.134%
2026-01-12	13.0000	13.0000	13.0000	13.0000	-1.515%	1	23	-46.154%
2026-01-09	13.2000	13.2000	13.2000	13.2000	-2.222%	14	22	-46.970%
2026-01-08	13.2800	13.5000	13.2800	13.5000	0.000%	8	8	-48.148%