Dark

PYPL20281215C90
PYPL Dec 15 2028 90.00 Call (PYPL281215C00090000)
option OPRA

EOD

Aug 26, 2026

2.07+4.020%(+0.08)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.9900	2.0700	1.9700	2.0700	+4.020%	7	7,823	0.000%
2026-08-25	2.2000	2.2000	1.9000	1.9900	-7.442%	108	7,824	+4.020%
2026-08-24	2.1200	2.3900	1.9000	2.1500	-11.157%	131	7,864	-3.721%
2026-08-21	1.7500	2.5900	1.7000	2.4200	+7.556%	73	7,867	-14.463%
2026-08-20	1.5000	2.2500	1.5000	2.2500	+16.580%	42	7,904	-8.000%
2026-08-19	1.8000	2.0200	1.7500	1.9300	+10.286%	36	7,912	+7.254%
2026-08-18	1.7000	1.9000	1.5000	1.7500	+2.941%	64	7,898	+18.286%
2026-08-17	1.5300	1.7500	1.5300	1.7000	-23.077%	116	7,921	+21.765%
2026-08-14	1.8000	2.2100	1.3000	2.2100	+16.316%	431	7,950	-6.335%
2026-08-13	1.7200	1.9000	1.7200	1.9000	+15.152%	4	7,949	+8.947%
2026-08-12	1.5500	1.7000	1.5000	1.6500	-2.941%	46	7,949	+25.455%
2026-08-11	1.6000	1.7400	1.6000	1.7000	+4.938%	19	7,913	+21.765%
2026-08-10	1.8000	1.8000	1.5000	1.6200	-1.818%	210	7,915	+27.778%
2026-08-07	1.6500	1.7900	1.5500	1.6500	-1.786%	11	7,860	+25.455%
2026-08-06	1.6100	1.7000	1.5000	1.6800	+20.000%	35	7,852	+23.214%
2026-08-05	1.6500	1.7400	1.4000	1.4000	-15.152%	128	7,855	+47.857%
2026-08-04	1.3300	1.6500	1.3300	1.6500	+10.000%	66	7,741	+25.455%
2026-08-03	1.6300	1.6300	1.4500	1.5000	-9.639%	58	7,713	+38.000%
2026-07-31	1.5000	1.6600	1.3200	1.6600	-16.583%	28	7,656	+24.699%
2026-07-30	1.4500	1.9900	1.2600	1.9900	+21.341%	66	7,670	+4.020%
2026-07-29	1.7000	1.8000	1.5800	1.6400	+2.500%	510	7,627	+26.220%
2026-07-28	1.4000	1.9000	1.4000	1.6000	+6.667%	218	7,683	+29.375%
2026-07-27	1.7000	1.7000	1.5000	1.5000	-14.773%	12	7,752	+38.000%
2026-07-24	1.3200	1.8600	1.2400	1.7600	+22.222%	38	7,743	+17.614%
2026-07-23	1.5100	1.8300	1.1500	1.4400	+2.857%	90	7,717	+43.750%
2026-07-22	1.2900	1.5000	1.2000	1.4000	+16.667%	82	7,684	+47.857%
2026-07-21	1.3100	1.4300	1.1800	1.2000	-13.669%	14	7,610	+72.500%
2026-07-20	1.4500	1.6500	1.2500	1.3900	+6.923%	298	7,598	+48.921%
2026-07-17	1.3000	1.3000	1.1500	1.3000	-2.256%	230	7,432	+59.231%
2026-07-16	1.1800	1.4000	1.0000	1.3300	+24.299%	639	7,336	+55.639%
2026-07-15	3.2000	3.2000	0.4500	1.0700	-62.976%	2,218	7,268	+93.458%
2026-07-14	2.8000	2.9000	2.0000	2.8900	-15.000%	137	6,494	-28.374%
2026-07-13	3.5000	4.0600	2.6000	3.4000	-2.857%	328	6,493	-39.118%
2026-07-10	3.6000	3.6000	3.3900	3.5000	+6.061%	64	6,514	-40.857%
2026-07-09	3.1000	3.3000	3.1000	3.3000	+6.452%	2	6,499	-37.273%
2026-07-08	3.1000	3.1000	3.1000	3.1000	-5.199%	6	6,499	-33.226%
2026-07-07	3.5000	3.5000	3.2700	3.2700	+0.615%	188	6,499	-36.697%
2026-07-06	3.2000	3.3500	3.0600	3.2500	-5.797%	37	6,504	-36.308%
2026-07-02	3.2000	3.4500	3.2000	3.4500	+9.524%	18	6,509	-40.000%
2026-07-01	2.8900	3.2200	2.8900	3.1500	+7.877%	16	6,509	-34.286%
2026-06-30	3.1000	3.1000	2.6700	2.9200	-5.806%	138	6,516	-29.110%
2026-06-29	3.3000	3.5000	3.1000	3.1000	-1.587%	98	6,514	-33.226%
2026-06-26	3.0000	3.3000	3.0000	3.1500	+14.130%	33	6,538	-34.286%
2026-06-25	2.8100	2.9200	2.7300	2.7600	+2.222%	69	6,531	-25.000%
2026-06-24	2.7500	3.1500	2.7000	2.7000	-1.818%	15	6,500	-23.333%
2026-06-23	2.9000	2.9000	2.7500	2.7500	-9.836%	59	6,495	-24.727%
2026-06-22	3.1500	3.4000	2.9000	3.0500	+1.667%	107	6,508	-32.131%
2026-06-18	2.8500	3.0500	2.8500	3.0000	+3.448%	33	6,433	-31.000%
2026-06-17	3.2500	3.5500	2.9000	2.9000	-15.942%	105	6,433	-28.621%
2026-06-16	3.2200	3.4500	3.1700	3.4500	+10.577%	129	6,433	-40.000%
2026-06-15	3.0000	3.5700	3.0000	3.1200	+4.000%	346	6,375	-33.654%
2026-06-12	2.8000	3.0000	2.8000	3.0000	+7.143%	19	6,375	-31.000%
2026-06-11	2.8500	3.0300	2.8000	2.8000	-3.448%	221	6,375	-26.071%
2026-06-10	2.8000	3.0500	2.8000	2.9000	-7.937%	167	6,365	-28.621%
2026-06-09	2.7500	3.2500	2.7500	3.1500	-0.943%	49	6,357	-34.286%
2026-06-08	2.9000	3.1800	2.9000	3.1800	+7.797%	19	6,353	-34.906%
2026-06-05	3.0000	3.1500	2.9100	2.9500	-9.509%	163	6,343	-29.831%
2026-06-04	3.4000	3.4000	3.2600	3.2600	+6.885%	5	6,273	-36.503%
2026-06-03	3.4000	3.6000	2.9900	3.0500	-8.955%	408	6,273	-32.131%
2026-06-02	3.4500	3.5000	3.3500	3.3500	-6.162%	160	6,045	-38.209%
2026-06-01	3.5000	3.8000	3.3000	3.5700	+11.563%	107	6,154	-42.017%
2026-05-29	3.0100	3.4000	3.0100	3.2000	0.000%	221	6,111	-35.313%
2026-05-28	3.0000	3.2500	3.0000	3.2000	+1.587%	61	5,991	-35.313%
2026-05-27	3.5400	3.5400	3.0000	3.1500	-3.077%	103	5,968	-34.286%
2026-05-26	3.0000	3.5500	3.0000	3.2500	+1.562%	337	5,911	-36.308%
2026-05-22	3.3000	3.4300	3.1000	3.2000	0.000%	190	5,666	-35.313%
2026-05-21	3.1200	3.2100	3.1000	3.2000	+5.611%	94	5,556	-35.313%
2026-05-20	3.0000	3.3000	2.8300	3.0300	-2.885%	287	5,556	-31.683%
2026-05-19	3.0000	3.1200	2.8600	3.1200	+3.654%	121	5,466	-33.654%
2026-05-18	3.0000	4.0000	2.9900	3.0100	-1.311%	97	5,466	-31.229%
2026-05-15	3.0000	3.5500	3.0000	3.0500	-3.175%	337	5,466	-32.131%
2026-05-14	3.2500	3.6000	3.0700	3.1500	0.000%	25	5,451	-34.286%
2026-05-13	3.2000	3.2000	2.9500	3.1500	+5.000%	476	5,400	-34.286%
2026-05-12	3.1000	3.2000	3.0000	3.0000	0.000%	226	5,400	-31.000%
2026-05-11	3.2500	3.3000	2.9900	3.0000	-4.762%	198	5,400	-31.000%
2026-05-08	3.5500	3.6000	3.1500	3.1500	-4.545%	227	5,442	-34.286%
2026-05-07	3.6500	4.0000	3.3000	3.3000	-4.348%	23	5,550	-37.273%
2026-05-06	3.5500	3.7700	3.3000	3.4500	-8.000%	138	5,550	-40.000%
2026-05-05	3.5000	3.7500	2.8700	3.7500	-19.355%	249	5,514	-44.800%
2026-05-04	4.8500	4.8500	4.5000	4.6500	+4.494%	557	5,511	-55.484%
2026-05-01	4.8000	4.8000	4.4500	4.4500	-1.111%	23	5,255	-53.483%
2026-04-30	4.5000	4.5000	4.2500	4.5000	-2.174%	5	5,255	-54.000%
2026-04-29	3.8200	4.6500	3.5000	4.6000	+27.778%	214	5,257	-55.000%
2026-04-28	3.7500	3.7500	3.6000	3.6000	-0.826%	4	5,276	-42.500%
2026-04-27	4.0000	4.0000	3.5000	3.6300	-9.250%	7	5,278	-42.975%
2026-04-24	3.7500	4.0000	3.4100	4.0000	+15.942%	41	5,276	-48.250%
2026-04-23	3.7500	4.5000	3.3000	3.4500	-11.990%	19	5,311	-40.000%
2026-04-22	3.8000	3.9500	3.8000	3.9200	-4.390%	20	5,318	-47.194%
2026-04-21	4.2000	4.2000	3.9000	4.1000	+3.797%	6	5,312	-49.512%
2026-04-20	3.6000	3.9500	3.5600	3.9500	+12.216%	31	5,315	-47.595%
2026-04-17	3.8000	4.2000	3.5000	3.5200	+0.860%	131	5,317	-41.193%
2026-04-16	3.4100	3.6500	3.3900	3.4900	+5.758%	224	5,362	-40.688%
2026-04-15	3.4500	3.5500	3.2500	3.3000	+10.000%	15	5,366	-37.273%
2026-04-14	3.4000	3.4000	3.0000	3.0000	-5.660%	7	5,367	-31.000%
2026-04-13	2.9000	3.1900	2.9000	3.1800	+6.711%	9	5,364	-34.906%
2026-04-10	3.0000	3.2500	2.8000	2.9800	+9.559%	61	5,367	-30.537%
2026-04-09	3.1000	3.2000	2.6700	2.7200	-5.882%	51	5,396	-23.897%
2026-04-08	3.3000	3.3000	2.8500	2.8900	-5.246%	21	5,442	-28.374%
2026-04-07	3.1000	3.1000	3.0500	3.0500	+2.349%	3	5,426	-32.131%
2026-04-06	3.2000	3.2000	2.9600	2.9800	+1.017%	3	5,425	-30.537%
2026-04-02	3.0800	3.2300	2.9200	2.9500	-3.279%	19	5,427	-29.831%
2026-04-01	3.0000	3.0500	3.0000	3.0500	+6.272%	49	5,427	-32.131%
2026-03-31	3.1500	3.1500	2.8000	2.8700	-1.034%	32	5,426	-27.875%
2026-03-30	3.0000	3.1500	2.6500	2.9000	-0.685%	8	5,417	-28.621%
2026-03-27	2.8500	2.9700	2.8100	2.9200	-6.709%	118	5,418	-29.110%
2026-03-26	3.1000	3.1300	3.1000	3.1300	-5.152%	2	5,512	-33.866%
2026-03-25	2.8500	3.3000	2.8500	3.3000	+8.197%	54	5,513	-37.273%
2026-03-24	2.8500	3.0500	2.8500	3.0500	-3.175%	4	5,511	-32.131%
2026-03-23	3.0000	3.1500	2.9500	3.1500	+12.500%	54	5,514	-34.286%
2026-03-20	3.0000	3.3000	2.8000	2.8000	-3.448%	53	5,545	-26.071%
2026-03-19	3.0000	3.0000	2.1700	2.9000	+4.693%	71	5,525	-28.621%
2026-03-18	3.1000	3.1000	2.2600	2.7700	-6.102%	89	5,461	-25.271%
2026-03-17	3.0000	3.1500	2.9500	2.9500	+18.000%	97	5,399	-29.831%
2026-03-16	2.7500	2.7500	2.5000	2.5000	-12.281%	6	5,399	-17.200%
2026-03-13	2.9300	2.9500	2.8500	2.8500	+7.547%	4	5,403	-27.368%
2026-03-12	2.7500	2.8200	2.6500	2.6500	-10.169%	12	5,404	-21.887%
2026-03-11	2.8000	2.9500	2.8000	2.9500	+7.273%	3	5,400	-29.831%
2026-03-10	2.6000	2.7500	2.6000	2.7500	-8.638%	27	5,401	-24.727%
2026-03-09	2.9000	3.0100	2.8000	3.0100	+5.614%	74	5,385	-31.229%
2026-03-06	2.6300	2.9500	2.6300	2.8500	-5.000%	9	5,363	-27.368%
2026-03-05	3.2300	3.2300	2.5500	3.0000	+0.334%	120	5,355	-31.000%
2026-03-04	3.0000	3.0000	2.8600	2.9900	+8.727%	37	5,351	-30.769%
2026-03-03	2.6100	2.9500	2.4200	2.7500	+2.996%	25	5,386	-24.727%
2026-03-02	2.6900	3.2500	2.5500	2.6700	+3.488%	24	5,381	-22.472%
2026-02-27	3.2000	3.2000	2.5800	2.5800	-6.182%	49	5,386	-19.767%
2026-02-26	2.5000	3.0000	2.4000	2.7500	+9.127%	105	5,379	-24.727%
2026-02-25	2.2000	3.1500	2.0200	2.5200	-3.077%	342	5,612	-17.857%
2026-02-24	2.3400	3.5600	2.1000	2.6000	+11.111%	235	5,612	-20.385%
2026-02-23	3.5000	4.3500	2.0100	2.3400	-37.097%	825	5,592	-11.538%
2026-02-20	3.8000	4.1100	3.7200	3.7200	+4.789%	42	5,618	-44.355%
2026-02-19	3.6500	3.6500	3.4800	3.5500	-5.333%	687	5,597	-41.690%
2026-02-18	3.5800	3.8000	3.5200	3.7500	+3.306%	55	5,313	-44.800%
2026-02-17	3.6000	3.8000	3.5000	3.6300	+6.765%	71	5,280	-42.975%
2026-02-13	3.3800	3.4000	3.1000	3.4000	+8.280%	160	5,171	-39.118%
2026-02-12	3.4300	3.4300	3.0500	3.1400	-6.269%	411	5,171	-34.076%
2026-02-11	3.2600	3.5400	3.2600	3.3500	+3.077%	139	4,987	-38.209%
2026-02-10	3.5000	3.8500	3.2500	3.2500	-8.451%	419	4,923	-36.308%
2026-02-09	3.4500	3.6100	3.4500	3.5500	+5.970%	94	4,790	-41.690%
2026-02-06	3.5000	3.5000	3.2500	3.3500	+3.077%	1,321	4,736	-38.209%
2026-02-05	3.3500	3.4500	3.1100	3.2500	-2.985%	569	3,756	-36.308%
2026-02-04	3.5500	3.6000	3.1400	3.3500	-6.944%	547	3,505	-38.209%
2026-02-03	3.8700	7.3500	3.3400	3.6000	-50.139%	1,487	3,140	-42.500%
2026-02-02	6.6500	7.3200	6.6500	7.2200	+8.571%	312	2,161	-71.330%
2026-01-30	6.6000	6.7500	6.4500	6.6500	-3.061%	81	2,170	-68.872%
2026-01-29	7.1500	7.3000	6.7000	6.8600	-4.590%	672	2,099	-69.825%
2026-01-28	7.5000	7.5000	7.1000	7.1900	-4.133%	226	1,537	-71.210%
2026-01-27	7.8000	7.8000	7.3500	7.5000	-7.407%	81	1,403	-72.400%
2026-01-26	8.1000	8.1500	7.8200	8.1000	-0.491%	409	1,386	-74.444%
2026-01-23	8.2500	8.2500	8.0000	8.1400	-0.123%	26	1,028	-74.570%
2026-01-22	8.5000	8.5700	8.1000	8.1500	+3.165%	33	1,003	-74.601%
2026-01-21	7.7500	7.9000	7.3500	7.9000	+5.333%	14	977	-73.797%
2026-01-20	7.8000	8.1000	7.5000	7.5000	-8.537%	619	974	-72.400%
2026-01-16	8.2000	8.2000	8.1000	8.2000	+1.235%	60	399	-74.756%
2026-01-15	8.7500	8.7500	7.9500	8.1000	-4.706%	92	399	-74.444%
2026-01-14	7.9200	9.5500	7.9200	8.5000	+5.590%	98	352	-75.647%
2026-01-13	8.0000	8.1500	8.0000	8.0500	-0.248%	38	358	-74.286%
2026-01-12	8.7500	8.7500	7.9100	8.0700	-3.469%	188	346	-74.349%
2026-01-09	8.6000	8.8100	7.8700	8.3600	-0.476%	79	259	-75.239%
2026-01-08	8.7000	8.8000	8.4000	8.4000	0.000%	188	187	-75.357%