Dark

PYPL20260918P30
PYPL Sep 18 2026 30.00 Put (PYPL260918P00030000)
option OPRA

EOD

Jun 29, 2026

0.1300-18.750%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1000	0.1600	0.1000	0.1300	-18.750%	6	705	0.000%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-11.111%	10	709	-18.750%
2026-06-25	0.1800	0.1800	0.1800	0.1800	0.000%	3	719	-27.778%
2026-06-23	0.2000	0.2000	0.1600	0.1800	0.000%	11	719	-27.778%
2026-06-22	0.1800	0.1800	0.1800	0.1800	-10.000%	9	714	-27.778%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-9.091%	25	710	-35.000%
2026-06-17	0.1800	0.2200	0.1800	0.2200	+4.762%	25	710	-40.909%
2026-06-16	0.2000	0.2100	0.2000	0.2100	-12.500%	21	710	-38.095%
2026-06-15	0.2400	0.2400	0.2400	0.2400	-14.286%	10	718	-45.833%
2026-06-12	0.3300	0.3300	0.2800	0.2800	-22.222%	8	718	-53.571%
2026-06-11	0.3800	0.4000	0.3300	0.3600	0.000%	10	718	-63.889%
2026-06-10	0.3600	0.3600	0.3600	0.3600	+12.500%	2	711	-63.889%
2026-06-09	0.3400	0.3400	0.3200	0.3200	+3.226%	7	709	-59.375%
2026-06-08	0.3300	0.3500	0.3100	0.3100	-3.125%	36	703	-58.065%
2026-06-05	0.3200	0.3400	0.3200	0.3200	+14.286%	28	697	-59.375%
2026-06-03	0.2500	0.2800	0.2500	0.2800	+40.000%	17	671	-53.571%
2026-05-29	0.2000	0.2000	0.2000	0.2000	-13.043%	3	670	-35.000%
2026-05-28	0.2300	0.2300	0.2300	0.2300	+21.053%	1	670	-43.478%
2026-05-27	0.2200	0.2200	0.1900	0.1900	-20.833%	2	671	-31.579%
2026-05-26	0.1100	0.2400	0.1100	0.2400	+20.000%	2	669	-45.833%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-28.571%	1	669	-35.000%
2026-05-19	0.2800	0.2800	0.2800	0.2800	+12.000%	4	668	-53.571%
2026-05-18	0.2400	0.2600	0.2400	0.2500	-3.846%	25	668	-48.000%
2026-05-15	0.2400	0.2600	0.2400	0.2600	+13.043%	2	668	-50.000%
2026-05-14	0.2300	0.2300	0.2300	0.2300	-4.167%	1	658	-43.478%
2026-05-13	0.2400	0.2400	0.2400	0.2400	-4.000%	2	658	-45.833%
2026-05-12	0.2500	0.2500	0.2500	0.2500	+8.696%	60	658	-48.000%
2026-05-11	0.2600	0.2700	0.2300	0.2300	0.000%	4	658	-43.478%
2026-05-08	0.2300	0.2300	0.2300	0.2300	+4.545%	1	717	-43.478%
2026-05-07	0.2000	0.2200	0.2000	0.2200	0.000%	2	717	-40.909%
2026-05-06	0.2200	0.2500	0.1800	0.2200	-8.333%	8	717	-40.909%
2026-05-05	0.2400	0.2900	0.2400	0.2400	-4.000%	8	718	-45.833%
2026-05-04	0.2500	0.2500	0.2500	0.2500	-32.432%	1	718	-48.000%
2026-04-27	0.3700	0.3700	0.3700	0.3700	+32.143%	2	718	-64.865%
2026-04-22	0.2800	0.2800	0.2800	0.2800	-9.677%	1	718	-53.571%
2026-04-20	0.3000	0.3100	0.3000	0.3100	-8.824%	61	717	-58.065%
2026-04-17	0.3000	0.3400	0.3000	0.3400	+36.000%	5	677	-61.765%
2026-04-16	0.2500	0.2500	0.2500	0.2500	-45.652%	7	673	-48.000%
2026-04-15	0.4000	0.4700	0.3300	0.4600	-29.231%	10	673	-71.739%
2026-04-08	0.6500	0.6500	0.6500	0.6500	-4.412%	1	677	-80.000%
2026-04-02	0.6800	0.6800	0.6800	0.6800	-29.897%	3	676	-80.882%
2026-03-30	0.9000	0.9700	0.8800	0.9700	+5.435%	6	676	-86.598%
2026-03-27	0.9200	0.9200	0.9200	0.9200	+9.524%	2	675	-85.870%
2026-03-16	0.8500	0.8500	0.7700	0.8400	-10.638%	7	675	-84.524%
2026-03-10	0.7600	0.9400	0.7500	0.9400	+5.618%	3	681	-86.170%
2026-03-09	0.9000	0.9000	0.8900	0.8900	+28.986%	4	679	-85.393%
2026-03-04	1.1600	1.1600	0.6900	0.6900	-11.538%	2	679	-81.159%
2026-03-03	1.5000	1.5000	0.7800	0.7800	-13.333%	45	678	-83.333%
2026-02-27	0.9500	1.3100	0.9000	0.9000	+15.385%	4	713	-85.556%
2026-02-25	0.7800	0.7800	0.7800	0.7800	+4.000%	1	713	-83.333%
2026-02-24	1.0600	1.0600	0.7500	0.7500	-24.242%	3	713	-82.667%
2026-02-23	1.3000	1.8000	0.9900	0.9900	-23.256%	4	714	-86.869%
2026-02-20	1.2900	1.2900	1.2900	1.2900	-5.839%	10	714	-89.922%
2026-02-19	1.3900	1.3900	1.3400	1.3700	+6.202%	4	714	-90.511%
2026-02-18	1.3000	1.3000	1.2600	1.2900	-3.731%	4	712	-89.922%
2026-02-17	1.3400	1.3400	1.3400	1.3400	-14.650%	1	712	-90.299%
2026-02-13	1.6300	1.6600	1.5200	1.5700	-10.286%	343	393	-91.720%
2026-02-12	1.5400	1.7500	1.5400	1.7500	+29.630%	118	393	-92.571%
2026-02-11	1.2500	1.3500	1.2500	1.3500	+7.143%	23	296	-90.370%
2026-02-10	1.2600	1.2600	1.2600	1.2600	+0.800%	1	275	-89.683%
2026-02-09	1.5500	1.5500	1.2500	1.2500	-3.846%	59	274	-89.600%
2026-02-06	1.4100	1.4900	1.2000	1.3000	-10.959%	10	219	-90.000%
2026-02-05	1.4500	1.5600	1.4100	1.4600	+18.699%	88	214	-91.096%
2026-02-04	1.0700	1.3000	1.0700	1.2300	+19.417%	64	144	-89.431%
2026-02-03	0.8800	1.1000	0.8400	1.0300	+194.286%	55	96	-87.379%
2026-01-29	0.3400	0.3500	0.3400	0.3500	+12.903%	11	53	-62.857%
2026-01-28	0.3100	0.3100	0.3100	0.3100	-3.125%	2	48	-58.065%
2026-01-26	0.3200	0.3200	0.3200	0.3200	+3.226%	1	47	-59.375%
2026-01-16	0.3000	0.3100	0.3000	0.3100	-13.889%	2	48	-58.065%
2026-01-15	0.3600	0.3600	0.3600	0.3600	0.000%	1	48	-63.889%
2026-01-14	0.3600	0.3600	0.3600	0.3600	+20.000%	2	48	-63.889%
2026-01-13	0.3000	0.3000	0.3000	0.3000	+7.143%	1	48	-56.667%
2026-01-12	0.2800	0.2800	0.2800	0.2800	+7.692%	1	47	-53.571%
2026-01-09	0.2600	0.2600	0.2600	0.2600	-21.212%	1	46	-50.000%
2026-01-08	0.3400	0.3400	0.3300	0.3300	-5.714%	6	45	-60.606%
2026-01-07	0.3200	0.3500	0.3200	0.3500	-14.634%	3	42	-62.857%
2025-12-31	0.4100	0.4100	0.4100	0.4100	+5.128%	1	41	-68.293%
2025-12-30	0.3800	0.3900	0.3800	0.3900	-11.364%	20	41	-66.667%
2025-12-24	0.4000	0.4400	0.4000	0.4400	+15.789%	8	13	-70.455%
2025-12-22	0.3600	0.3800	0.3600	0.3800	-17.391%	5	13	-65.789%
2025-12-18	0.4600	0.4600	0.4600	0.4600	+9.524%	3	10	-71.739%
2025-12-12	0.4200	0.4200	0.4200	0.4200	-10.638%	3	10	-69.048%
2025-11-24	0.4700	0.4700	0.4700	0.4700	0.000%	7	7	-72.340%