Dark

PYPL20260918P32.5
PYPL Sep 18 2026 32.50 Put (PYPL260918P00032500)
option OPRA

EOD

Jun 26, 2026

0.2900-17.143%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.2500	0.2900	0.2500	0.2900	-17.143%	5	24,026	0.000%
2026-06-24	0.3700	0.3700	0.3500	0.3500	0.000%	16	24,023	-17.143%
2026-06-23	0.3500	0.3800	0.3200	0.3500	+2.941%	9	24,013	-17.143%
2026-06-22	0.3600	0.3600	0.3400	0.3400	-8.108%	25	24,013	-14.706%
2026-06-18	0.3700	0.3700	0.3700	0.3700	+5.714%	2	24,020	-21.622%
2026-06-17	0.3000	0.3500	0.3000	0.3500	+2.941%	4	24,020	-17.143%
2026-06-16	0.3700	0.3700	0.3200	0.3400	-12.821%	71	24,020	-14.706%
2026-06-15	0.3600	0.4400	0.3600	0.3900	-31.579%	50	24,040	-25.641%
2026-06-12	0.5900	0.6000	0.5700	0.5700	-18.571%	37	24,040	-49.123%
2026-06-11	0.6500	0.7000	0.6500	0.7000	+2.941%	47	24,040	-58.571%
2026-06-10	0.6500	0.6800	0.5800	0.6800	+13.333%	12	24,040	-57.353%
2026-06-09	0.5200	0.6400	0.5200	0.6000	-6.250%	116	24,038	-51.667%
2026-06-08	0.6000	0.6600	0.6000	0.6400	+6.667%	102	23,935	-54.688%
2026-06-05	0.4100	0.6000	0.4100	0.6000	+27.660%	36	23,887	-51.667%
2026-06-04	0.4600	0.4700	0.4600	0.4700	-7.843%	5	23,912	-38.298%
2026-06-03	0.4000	0.5500	0.4000	0.5100	+45.714%	245	23,908	-43.137%
2026-06-02	0.3700	0.3700	0.3500	0.3500	+12.903%	13	23,705	-17.143%
2026-06-01	0.3100	0.3100	0.3100	0.3100	-20.513%	3	23,704	-6.452%
2026-05-28	0.4400	0.4400	0.3800	0.3900	0.000%	32	23,704	-25.641%
2026-05-27	0.3500	0.3900	0.3500	0.3900	-7.143%	3	23,703	-25.641%
2026-05-22	0.4200	0.4200	0.4200	0.4200	-6.667%	10	23,703	-30.952%
2026-05-20	0.4500	0.4500	0.4500	0.4500	0.000%	3	23,703	-35.556%
2026-05-19	0.4400	0.4500	0.4300	0.4500	0.000%	53	23,668	-35.556%
2026-05-18	0.4500	0.4500	0.4500	0.4500	+7.143%	12	23,668	-35.556%
2026-05-13	0.4200	0.4200	0.4200	0.4200	+2.439%	105	23,668	-30.952%
2026-05-12	0.4600	0.4600	0.4000	0.4100	-8.889%	9	23,633	-29.268%
2026-05-11	0.3600	0.4500	0.3600	0.4500	+12.500%	16	23,633	-35.556%
2026-05-08	0.4100	0.4100	0.3800	0.4000	+8.108%	7	23,631	-27.500%
2026-05-07	0.3700	0.3700	0.3700	0.3700	-2.632%	1	23,630	-21.622%
2026-05-06	0.3900	0.3900	0.3800	0.3800	-7.317%	3	23,630	-23.684%
2026-05-05	0.5200	0.5200	0.3500	0.4100	+17.143%	357	23,631	-29.268%
2026-05-04	0.3500	0.3500	0.3500	0.3500	-28.571%	2	23,478	-17.143%
2026-04-23	0.4900	0.4900	0.4900	0.4900	-5.769%	18	23,478	-40.816%
2026-04-22	0.5200	0.5200	0.5200	0.5200	+8.333%	6	23,496	-44.231%
2026-04-21	0.5200	0.5200	0.4700	0.4800	-14.286%	10	23,502	-39.583%
2026-04-20	0.5600	0.5600	0.5600	0.5600	-1.754%	4	23,502	-48.214%
2026-04-17	0.4200	0.5700	0.4100	0.5700	+5.556%	7	23,498	-49.123%
2026-04-15	0.5200	0.5700	0.3100	0.5400	-22.857%	16	23,499	-46.296%
2026-04-14	0.6600	0.7400	0.6600	0.7000	-30.693%	19	23,500	-58.571%
2026-04-13	1.0200	1.0400	1.0000	1.0100	+8.602%	10	23,482	-71.287%
2026-04-10	0.8000	0.9700	0.8000	0.9300	+2.198%	15	23,479	-68.817%
2026-04-08	1.0600	1.0600	0.9100	0.9100	-19.469%	4	23,477	-68.132%
2026-03-31	1.1300	1.1300	1.1300	1.1300	-15.672%	2	23,481	-74.336%
2026-03-30	1.3000	1.3400	1.2900	1.3400	+13.559%	4	23,483	-78.358%
2026-03-27	1.2000	1.3000	1.1800	1.1800	-5.600%	3	23,483	-75.424%
2026-03-20	1.4600	1.4600	1.2400	1.2500	-1.575%	493	23,483	-76.800%
2026-03-18	1.2700	1.2700	1.2700	1.2700	+8.547%	1	23,948	-77.165%
2026-03-17	1.1700	1.1700	1.1700	1.1700	-7.874%	1	23,948	-75.214%
2026-03-16	1.2700	1.2700	1.2700	1.2700	+27.000%	4	23,948	-77.165%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-48.454%	1	23,948	-71.000%
2026-03-03	1.9400	1.9400	1.9400	1.9400	+48.092%	10	23,948	-85.052%
2026-03-02	1.3000	1.3100	1.3000	1.3100	+16.964%	4	23,953	-77.863%
2026-02-27	1.2200	1.2200	1.1200	1.1200	+4.673%	3	23,953	-74.107%
2026-02-25	1.0800	1.0800	0.9900	1.0700	-6.957%	4	23,957	-72.897%
2026-02-24	1.5600	1.5600	1.1500	1.1500	-14.815%	3	23,957	-74.783%
2026-02-23	1.9000	2.3200	1.3500	1.3500	-19.162%	3	23,955	-78.519%
2026-02-20	1.8000	1.8000	1.6400	1.6700	-10.215%	12	23,956	-82.635%
2026-02-19	1.9100	1.9100	1.8600	1.8600	+0.541%	2	23,956	-84.409%
2026-02-18	1.9200	1.9300	1.8500	1.8500	-8.867%	4	23,956	-84.324%
2026-02-17	2.0300	2.0300	2.0300	2.0300	-11.354%	20	23,957	-85.714%
2026-02-13	2.3000	2.3000	2.2900	2.2900	-5.761%	4	23,974	-87.336%
2026-02-12	1.9800	2.5300	1.9800	2.4300	+22.111%	400	23,974	-88.066%
2026-02-11	1.9500	2.0400	1.9200	1.9900	+18.452%	285	23,611	-85.427%
2026-02-10	1.6700	1.7500	1.6500	1.6800	-9.677%	412	23,330	-82.738%
2026-02-09	2.0000	2.0000	1.8000	1.8600	-4.615%	207	22,924	-84.409%
2026-02-06	2.0500	2.0500	1.9500	1.9500	-7.583%	14	22,725	-85.128%
2026-02-05	2.2000	2.2000	2.0400	2.1100	+17.877%	22,501	22,725	-86.256%
2026-02-04	1.7300	1.8500	1.6900	1.7900	+16.234%	25	236	-83.799%
2026-02-03	1.3500	1.6000	1.3500	1.5400	+250.000%	231	221	-81.169%
2026-01-26	0.4400	0.4400	0.4400	0.4400	-2.222%	1	47	-34.091%
2026-01-16	0.4500	0.4500	0.3800	0.4500	-11.765%	22	27	-35.556%
2026-01-15	0.5100	0.5100	0.5100	0.5100	+2.000%	1	27	-43.137%
2026-01-14	0.5000	0.5000	0.5000	0.5000	-7.407%	1	27	-42.000%
2026-01-13	0.5300	0.5400	0.5300	0.5400	+8.000%	2	26	-46.296%
2026-01-02	0.5000	0.5000	0.5000	0.5000	-7.407%	1	25	-42.000%
2025-12-31	0.5400	0.5400	0.5400	0.5400	+3.846%	1	26	-46.296%
2025-12-19	0.5200	0.5200	0.5200	0.5200	-7.143%	1	26	-44.231%
2025-12-12	0.5600	0.5600	0.5600	0.5600	-3.448%	3	25	-48.214%
2025-11-25	0.5800	0.5800	0.5800	0.5800	-7.937%	1	22	-50.000%
2025-11-24	0.6300	0.6300	0.6300	0.6300	-10.000%	1	22	-53.968%
2025-11-21	0.7100	0.7100	0.7000	0.7000	+6.061%	20	21	-58.571%
2025-11-19	0.6700	0.6700	0.6600	0.6600	+4.762%	9	12	-56.061%
2025-11-18	0.5800	0.6500	0.5800	0.6300	0.000%	7	7	-53.968%