Dark

PYPL20260918P35
PYPL Sep 18 2026 35.00 Put (PYPL260918P00035000)
option OPRA

EOD

Jun 29, 2026

0.4300-8.511%(-0.0400)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4400	0.4400	0.4300	0.4300	-8.511%	12	14,448	0.000%
2026-06-26	0.6200	0.6200	0.4600	0.4700	-25.397%	47	14,440	-8.511%
2026-06-25	0.6100	0.6600	0.6100	0.6300	-4.545%	33	14,453	-31.746%
2026-06-24	0.6600	0.6600	0.6000	0.6600	-8.333%	5	14,456	-34.848%
2026-06-23	0.7100	0.7300	0.7000	0.7200	+5.882%	25	14,458	-40.278%
2026-06-22	0.6800	0.7100	0.6500	0.6800	-4.225%	66	14,457	-36.765%
2026-06-18	0.7000	0.7200	0.6800	0.7100	+2.899%	51	14,385	-39.437%
2026-06-17	0.5700	0.6900	0.5500	0.6900	+15.000%	180	14,385	-37.681%
2026-06-16	0.6700	0.7000	0.5800	0.6000	-17.808%	133	14,385	-28.333%
2026-06-15	0.9800	0.9800	0.6600	0.7300	-23.158%	272	14,375	-41.096%
2026-06-12	1.0500	1.0500	0.9500	0.9500	-15.179%	23	14,375	-54.737%
2026-06-11	1.2000	1.2700	1.0800	1.1200	-5.882%	91	14,375	-61.607%
2026-06-10	1.0800	1.1900	1.0800	1.1900	+17.822%	15	14,352	-63.866%
2026-06-09	1.0200	1.1000	0.9500	1.0100	-8.182%	32	14,342	-57.426%
2026-06-08	1.1000	1.2000	1.0700	1.1000	0.000%	65	14,323	-60.909%
2026-06-05	0.9600	1.1100	0.9100	1.1000	+30.952%	681	14,303	-60.909%
2026-06-04	0.8400	0.8400	0.7900	0.8400	+1.205%	19	14,537	-48.810%
2026-06-03	0.8300	0.9300	0.8300	0.8300	+25.758%	707	14,524	-48.193%
2026-06-02	0.6500	0.6600	0.6400	0.6600	+43.478%	84	13,844	-34.848%
2026-06-01	0.5400	0.5600	0.4600	0.4600	-24.590%	15	13,838	-6.522%
2026-05-29	0.6100	0.6500	0.5800	0.6100	-10.294%	169	13,823	-29.508%
2026-05-28	0.6700	0.6900	0.6600	0.6800	-6.849%	19	13,780	-36.765%
2026-05-27	0.6600	0.7300	0.6400	0.7300	+5.797%	55	13,781	-41.096%
2026-05-26	0.7000	0.7100	0.6800	0.6900	-4.167%	25	13,782	-37.681%
2026-05-22	0.7000	0.7200	0.7000	0.7200	+1.408%	50	13,779	-40.278%
2026-05-21	0.7100	0.7500	0.6800	0.7100	-13.415%	42	13,781	-39.437%
2026-05-20	0.8300	0.8400	0.8000	0.8200	+2.500%	6	13,781	-47.561%
2026-05-19	0.7000	0.8000	0.7000	0.8000	+8.108%	235	13,661	-46.250%
2026-05-18	0.7400	0.7500	0.7000	0.7400	+4.225%	53	13,661	-41.892%
2026-05-15	0.7100	0.7100	0.7100	0.7100	-1.389%	7	13,661	-39.437%
2026-05-14	0.7200	0.7500	0.7200	0.7200	+9.091%	12	13,641	-40.278%
2026-05-12	0.7400	0.7400	0.6600	0.6600	-5.714%	45	13,639	-34.848%
2026-05-11	0.7000	0.7000	0.6900	0.7000	+4.478%	4	13,639	-38.571%
2026-05-08	0.7000	0.7000	0.6500	0.6700	+6.349%	9	13,636	-35.821%
2026-05-07	0.5800	0.6300	0.5800	0.6300	-4.545%	13	13,629	-31.746%
2026-05-06	0.6600	0.6600	0.6600	0.6600	-2.941%	2	13,616	-34.848%
2026-05-05	0.8000	0.8000	0.6700	0.6800	+15.254%	53	13,614	-36.765%
2026-05-04	0.6000	0.6000	0.5300	0.5900	+1.724%	450	13,572	-27.119%
2026-04-30	0.6100	0.6200	0.5800	0.5800	-12.121%	45	13,261	-25.862%
2026-04-29	0.6800	0.6800	0.6600	0.6600	-17.500%	40	13,261	-34.848%
2026-04-24	0.8000	0.8000	0.8000	0.8000	-2.439%	800	13,261	-46.250%
2026-04-23	1.2500	1.2500	0.7700	0.8200	+26.154%	52	13,981	-47.561%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-4.412%	2	13,981	-33.846%
2026-04-21	0.4400	0.6800	0.4400	0.6800	-9.333%	2	13,983	-36.765%
2026-04-17	0.7900	0.7900	0.6400	0.7500	-7.407%	5	13,983	-42.667%
2026-04-16	0.8100	0.8100	0.8100	0.8100	+17.391%	8	13,985	-46.914%
2026-04-15	0.9200	0.9200	0.6900	0.6900	-30.303%	5	13,993	-37.681%
2026-04-14	1.0900	1.0900	0.9900	0.9900	-26.119%	2	13,998	-56.566%
2026-04-10	1.3900	1.4300	1.3400	1.3400	+7.200%	3	14,000	-67.910%
2026-04-09	1.2800	1.5100	1.2500	1.2500	-8.759%	8	14,000	-65.600%
2026-04-08	1.6500	1.6500	1.3600	1.3700	-12.179%	39	14,004	-68.613%
2026-04-07	1.6000	1.6400	1.4800	1.5600	0.000%	32	14,000	-72.436%
2026-04-02	1.6100	1.6100	1.4700	1.5600	-0.637%	54	14,033	-72.436%
2026-04-01	1.6600	1.6600	1.5500	1.5700	-17.801%	344	14,033	-72.611%
2026-03-30	1.7600	1.9100	1.7600	1.9100	-7.282%	55	14,237	-77.487%
2026-03-27	1.9100	2.0600	1.8900	2.0600	+36.424%	508	14,257	-79.126%
2026-03-26	1.3400	1.5900	1.3400	1.5100	-16.575%	89	13,987	-71.523%
2026-03-25	1.8000	1.8100	1.8000	1.8100	0.000%	2	14,005	-76.243%
2026-03-24	1.7600	1.8500	1.7600	1.8100	+19.079%	59	14,006	-76.243%
2026-03-23	1.5100	1.5200	1.5100	1.5200	-20.419%	11	14,006	-71.711%
2026-03-20	2.0100	2.0100	1.8000	1.9100	-2.551%	529	14,010	-77.487%
2026-03-19	2.0300	2.0300	1.8900	1.9600	+3.704%	362	14,271	-78.061%
2026-03-18	1.6300	1.9400	1.6300	1.8900	+8.000%	124	14,254	-77.249%
2026-03-17	1.7500	1.7500	1.7500	1.7500	+4.167%	1	14,274	-75.429%
2026-03-16	1.6800	1.6800	1.6800	1.6800	-12.042%	1	14,273	-74.405%
2026-03-13	1.9100	1.9100	1.9100	1.9100	+11.696%	15	14,273	-77.487%
2026-03-11	1.8100	1.8100	1.7100	1.7100	-9.043%	17	14,273	-74.854%
2026-03-10	1.8800	1.8800	1.8800	1.8800	+11.243%	1	14,285	-77.128%
2026-03-09	1.8400	1.8900	1.6900	1.6900	-0.588%	20	14,285	-74.556%
2026-03-06	1.7000	1.7000	1.7000	1.7000	+21.429%	1	14,312	-74.706%
2026-03-05	1.4000	1.4000	1.4000	1.4000	-2.778%	1	14,313	-69.286%
2026-03-04	1.3300	1.4600	1.2600	1.4400	-16.279%	550	14,313	-70.139%
2026-03-03	1.7200	1.7200	1.7200	1.7200	-0.578%	5	14,316	-75.000%
2026-03-02	1.7200	1.7800	1.7200	1.7300	+1.765%	3	14,316	-75.145%
2026-02-27	1.6000	1.7200	1.5500	1.7000	0.000%	13	14,316	-74.706%
2026-02-26	1.5600	2.0000	1.4400	1.7000	+12.583%	52	14,310	-74.706%
2026-02-25	1.5100	1.6000	1.2500	1.5100	-25.248%	44	14,290	-71.523%
2026-02-24	2.1900	2.1900	1.7100	2.0200	-20.158%	5	14,290	-78.713%
2026-02-23	2.6400	2.8600	2.5300	2.5300	+6.303%	14	14,291	-83.004%
2026-02-20	2.3700	2.3800	2.2700	2.3800	-9.506%	3	14,286	-81.933%
2026-02-19	2.6000	2.6600	2.6000	2.6300	+3.953%	4	14,286	-83.650%
2026-02-18	2.6300	2.6300	2.5300	2.5300	-5.948%	58	14,286	-83.004%
2026-02-17	2.7800	2.7800	2.6200	2.6900	-13.226%	31	14,286	-84.015%
2026-02-13	3.1000	3.1000	3.1000	3.1000	+0.649%	1	14,283	-86.129%
2026-02-12	2.8000	3.4000	2.8000	3.0800	+14.925%	852	14,283	-86.039%
2026-02-11	2.6800	2.6800	2.6800	2.6800	+11.203%	20	13,676	-83.955%
2026-02-10	2.3700	2.5600	2.3700	2.4100	-14.235%	6	13,676	-82.158%
2026-02-09	2.7800	2.8100	2.7800	2.8100	+3.690%	20	13,676	-84.698%
2026-02-06	2.8000	2.8600	2.6600	2.7100	-9.667%	12	13,656	-84.133%
2026-02-05	2.7500	3.0000	2.7500	3.0000	+20.968%	12	13,653	-85.667%
2026-02-04	2.2700	2.7300	2.2700	2.4800	+12.727%	10,079	13,655	-82.661%
2026-02-03	1.6400	2.3000	1.6400	2.2000	+147.191%	1,321	3,619	-80.455%
2026-01-30	0.8900	0.8900	0.8900	0.8900	+27.143%	1	2,646	-51.685%
2026-01-28	0.7000	0.7000	0.7000	0.7000	+14.754%	2	2,646	-38.571%
2026-01-27	0.6100	0.6100	0.6100	0.6100	+1.667%	1	2,644	-29.508%
2026-01-26	0.6000	0.6000	0.6000	0.6000	-4.762%	1	2,644	-28.333%
2026-01-23	0.6300	0.6300	0.6300	0.6300	-25.000%	1	2,645	-31.746%
2026-01-20	0.8400	0.8400	0.8400	0.8400	+18.310%	1	2,645	-48.810%
2026-01-12	0.7100	0.7100	0.7100	0.7100	+9.231%	1	2,645	-39.437%
2026-01-09	0.6500	0.6500	0.6500	0.6500	-5.797%	2	2,644	-33.846%
2026-01-07	0.6900	0.6900	0.6900	0.6900	+15.000%	1	2,642	-37.681%
2026-01-06	0.6000	0.6000	0.6000	0.6000	-14.286%	1	2,641	-28.333%
2026-01-02	0.6800	0.7100	0.6800	0.7000	+1.449%	2,570	2,641	-38.571%
2025-12-31	0.6900	0.6900	0.6900	0.6900	-6.757%	1	72	-37.681%
2025-12-23	0.7400	0.7400	0.7400	0.7400	+4.225%	40	72	-41.892%
2025-12-22	0.7100	0.7100	0.7100	0.7100	+10.938%	1	31	-39.437%
2025-12-18	0.7700	0.7800	0.6400	0.6400	-4.478%	3	31	-32.813%
2025-12-03	0.6700	0.6700	0.6700	0.6700	-4.286%	20	30	-35.821%
2025-12-01	0.7000	0.7000	0.7000	0.7000	-11.392%	2	10	-38.571%
2025-11-26	0.7900	0.7900	0.7900	0.7900	-8.140%	1	7	-45.570%
2025-11-19	0.8600	0.8600	0.8600	0.8600	+22.857%	2	7	-50.000%
2025-11-14	0.7000	0.7000	0.7000	0.7000	+4.478%	3	7	-38.571%
2025-11-13	0.6700	0.6700	0.6700	0.6700	+1.515%	1	4	-35.821%
2025-11-07	0.6600	0.6600	0.6600	0.6600	+106.250%	2	3	-34.848%
2025-10-28	0.3200	0.3200	0.3200	0.3200	-37.255%	1	5	+34.375%
2025-10-24	0.4000	0.5100	0.4000	0.5100	-5.556%	2	5	-15.686%
2025-10-15	0.5400	0.5400	0.5400	0.5400	+25.581%	1	4	-20.370%
2025-10-07	0.4000	0.4300	0.4000	0.4300	-12.245%	3	3	0.000%
2025-10-06	0.4900	0.4900	0.4900	0.4900	+6.522%	1	2	-12.245%
2025-09-18	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1	-6.522%
2025-08-27	0.4500	0.4500	0.4500	0.4500	0.000%	1	1	-4.444%