Dark

PYPL20260918P40
PYPL Sep 18 2026 40.00 Put (PYPL260918P00040000)
option OPRA

EOD

Jun 29, 2026

1.37-8.054%(-0.12)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.3700	1.4600	1.3700	1.3700	-8.054%	127	6,818	0.000%
2026-06-26	2.0900	2.0900	1.4800	1.4900	-23.980%	106	6,727	-8.054%
2026-06-25	1.9000	2.0200	1.8800	1.9600	-2.000%	21	6,788	-30.102%
2026-06-24	1.9000	2.0000	1.7600	2.0000	-11.111%	559	6,790	-31.500%
2026-06-23	2.2000	2.2500	2.1200	2.2500	+9.223%	31	6,817	-39.111%
2026-06-22	1.8700	2.1200	1.8400	2.0600	-0.962%	59	6,794	-33.495%
2026-06-18	2.2100	2.2500	2.0300	2.0800	-4.587%	78	6,654	-34.135%
2026-06-17	1.7500	2.2000	1.5100	2.1800	+24.571%	102	6,654	-37.156%
2026-06-16	1.9200	1.9200	1.7400	1.7500	-16.268%	130	6,654	-21.714%
2026-06-15	2.2800	2.3200	1.8600	2.0900	-20.229%	181	6,541	-34.450%
2026-06-12	2.7900	2.7900	2.5500	2.6200	-3.676%	30	6,541	-47.710%
2026-06-11	3.0500	3.1500	2.7200	2.7200	-6.529%	1,471	6,541	-49.632%
2026-06-10	2.7500	3.0000	2.6800	2.9100	+5.818%	291	6,086	-52.921%
2026-06-09	2.6500	2.7600	2.4600	2.7500	-2.827%	23	6,083	-50.182%
2026-06-08	2.9000	3.0500	2.7800	2.8300	-1.736%	183	6,070	-51.590%
2026-06-05	2.5200	2.8800	2.4800	2.8800	+28.000%	196	6,096	-52.431%
2026-06-04	2.1300	2.2800	2.1200	2.2500	-5.462%	166	6,029	-39.111%
2026-06-03	1.8800	2.4400	1.8800	2.3800	+35.227%	185	5,981	-42.437%
2026-06-02	1.7500	1.8300	1.7500	1.7600	+3.529%	38	5,878	-22.159%
2026-06-01	1.8000	1.8000	1.5000	1.7000	+1.796%	64	5,846	-19.412%
2026-05-29	1.6700	1.7200	1.5800	1.6700	-7.222%	2,516	5,828	-17.964%
2026-05-28	1.9900	1.9900	1.7700	1.8000	-8.629%	144	4,793	-23.889%
2026-05-27	1.7500	1.9900	1.7200	1.9700	+4.787%	122	4,906	-30.457%
2026-05-26	1.8500	1.9100	1.8100	1.8800	+0.535%	368	4,919	-27.128%
2026-05-22	1.7700	1.9300	1.7700	1.8700	-0.532%	74	4,808	-26.738%
2026-05-21	1.9800	2.2500	1.7700	1.8800	-2.083%	120	4,789	-27.128%
2026-05-20	2.1000	2.2400	1.9200	1.9200	-5.419%	534	4,789	-28.646%
2026-05-19	1.9000	2.0500	1.7600	2.0300	+5.729%	139	4,819	-32.512%
2026-05-18	1.9500	1.9500	1.7100	1.9200	+1.587%	78	4,819	-28.646%
2026-05-15	1.8000	1.8900	1.7500	1.8900	+5.000%	27	4,819	-27.513%
2026-05-14	1.7900	1.8200	1.7500	1.8000	+2.857%	51	4,792	-23.889%
2026-05-13	1.7500	1.7600	1.6500	1.7500	+8.025%	755	4,296	-21.714%
2026-05-12	1.8500	1.8500	1.5800	1.6200	-10.497%	34	4,296	-15.432%
2026-05-11	1.6600	1.8100	1.6600	1.8100	+6.471%	29	4,296	-24.309%
2026-05-08	1.5900	1.7000	1.5900	1.7000	+13.333%	54	4,264	-19.412%
2026-05-07	1.5000	1.5100	1.4000	1.5000	-3.226%	53	4,255	-8.667%
2026-05-06	1.4500	1.6700	1.4000	1.5500	0.000%	77	4,202	-11.613%
2026-05-05	2.0300	2.3000	1.5500	1.5500	+24.000%	515	4,141	-11.613%
2026-05-04	1.3000	1.3200	1.2500	1.2500	+8.696%	7	3,750	+9.600%
2026-05-01	1.1500	1.1500	1.1500	1.1500	-8.730%	10	3,744	+19.130%
2026-04-30	1.3200	1.3400	1.2600	1.2600	-12.500%	107	3,744	+8.730%
2026-04-29	1.6500	1.6500	1.4400	1.4400	-4.000%	53	3,733	-4.861%
2026-04-28	1.6300	1.6300	1.5000	1.5000	-1.961%	80	3,739	-8.667%
2026-04-27	1.5000	1.5300	1.5000	1.5300	-3.774%	4	3,726	-10.458%
2026-04-24	1.5000	1.5900	1.5000	1.5900	-0.625%	3	3,726	-13.836%
2026-04-23	1.5500	1.6200	1.5500	1.6000	+17.647%	154	3,725	-14.375%
2026-04-22	1.4000	1.4200	1.3600	1.3600	-2.857%	6	3,643	+0.735%
2026-04-21	1.5700	1.5700	1.2800	1.4000	0.000%	22	3,643	-2.143%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-4.110%	1	3,643	-2.143%
2026-04-17	1.3600	1.5800	1.3100	1.4600	-11.515%	46	3,644	-6.164%
2026-04-16	1.7800	1.7800	1.5900	1.6500	-1.786%	10	3,656	-16.970%
2026-04-15	1.8000	2.0900	1.6800	1.6800	-21.860%	11	3,661	-18.452%
2026-04-14	2.1600	2.1600	1.9800	2.1500	+0.939%	41	3,658	-36.279%
2026-04-13	2.4400	2.6200	2.1300	2.1300	-13.061%	122	3,663	-35.681%
2026-04-09	2.8500	2.8700	2.3000	2.4500	-7.547%	14	3,636	-44.082%
2026-04-08	3.8000	3.8000	2.6400	2.6500	-9.864%	34	3,642	-48.302%
2026-04-07	3.0000	3.1200	2.8900	2.9400	+5.755%	10	3,643	-53.401%
2026-04-06	2.9500	2.9500	2.6000	2.7800	-6.081%	9	3,643	-50.719%
2026-04-02	3.3000	3.3000	2.9600	2.9600	-12.941%	5	3,644	-53.716%
2026-04-01	3.0100	3.4000	3.0100	3.4000	+7.937%	11	3,644	-59.706%
2026-03-31	3.1500	3.1500	3.1000	3.1500	-8.696%	12	3,636	-56.508%
2026-03-30	3.6500	3.6500	3.2500	3.4500	-5.479%	16	3,636	-60.290%
2026-03-27	3.3500	3.6500	3.3500	3.6500	+28.975%	72	3,636	-62.466%
2026-03-26	2.8700	2.8700	2.8000	2.8300	-11.563%	14	3,628	-51.590%
2026-03-25	3.3000	3.3000	3.2000	3.2000	-5.882%	58	3,620	-57.188%
2026-03-24	3.3800	3.4000	3.3800	3.4000	+18.056%	2	3,619	-59.706%
2026-03-23	3.0500	3.1500	2.8800	2.8800	-21.096%	161	3,619	-52.431%
2026-03-20	3.5000	3.6500	3.4500	3.6500	+8.955%	16	3,621	-62.466%
2026-03-19	3.4600	3.6900	3.3400	3.3500	+17.958%	472	3,618	-59.104%
2026-03-18	3.4300	3.4300	2.8400	2.8400	+1.792%	5	3,591	-51.761%
2026-03-17	2.6600	3.0300	2.6600	2.7900	-8.525%	13	3,591	-50.896%
2026-03-16	3.1000	3.1000	2.9100	3.0500	-10.294%	18	3,591	-55.082%
2026-03-13	3.3200	3.4000	3.3200	3.4000	+4.615%	6	3,601	-59.706%
2026-03-12	3.4000	3.4000	3.0800	3.2500	0.000%	1,137	3,600	-57.846%
2026-03-11	3.2700	3.2700	3.2500	3.2500	-2.985%	7	2,623	-57.846%
2026-03-10	3.4500	3.4500	3.2000	3.3500	+8.065%	42	2,624	-59.104%
2026-03-09	3.1600	3.3400	3.1000	3.1000	+1.639%	122	2,599	-55.806%
2026-03-06	2.9200	3.0500	2.9000	3.0500	+13.383%	18	2,569	-55.082%
2026-03-05	2.6000	2.6900	2.6000	2.6900	-0.370%	41	2,571	-49.071%
2026-03-04	2.7000	2.7700	2.6600	2.7000	-6.897%	38	2,575	-49.259%
2026-03-03	3.4000	3.4000	2.9000	2.9000	-4.918%	3	2,578	-52.759%
2026-03-02	3.2500	3.2500	2.9300	3.0500	+2.349%	67	2,576	-55.082%
2026-02-27	3.0000	3.0700	2.9300	2.9800	-15.581%	67	2,584	-54.027%
2026-02-26	2.8500	3.5300	2.8000	3.5300	+26.071%	136	2,570	-61.190%
2026-02-25	2.5300	2.8500	2.5300	2.8000	-6.667%	68	2,541	-51.071%
2026-02-24	3.8000	3.8000	2.2500	3.0000	-22.680%	60	2,541	-54.333%
2026-02-23	3.9800	4.4200	3.3500	3.8800	-5.366%	66	2,541	-64.691%
2026-02-20	4.1200	4.1200	4.0800	4.1000	-9.492%	3	2,572	-66.585%
2026-02-19	4.6500	4.7000	4.5300	4.5300	+1.798%	25	2,571	-69.757%
2026-02-18	4.6500	4.6500	4.4500	4.4500	-5.920%	17	2,564	-69.213%
2026-02-17	5.0000	5.0000	4.7300	4.7300	-8.155%	8	2,578	-71.036%
2026-02-13	5.3300	5.3500	5.0500	5.1500	-6.703%	144	2,456	-73.398%
2026-02-12	5.1600	5.5200	5.1600	5.5200	+11.290%	171	2,456	-75.181%
2026-02-11	4.3500	4.9600	4.3500	4.9600	+13.501%	177	2,571	-72.379%
2026-02-10	4.4200	4.4200	4.2000	4.3700	-4.585%	1,632	2,738	-68.650%
2026-02-09	4.5500	4.6600	4.5500	4.5800	-7.475%	29	1,223	-70.087%
2026-02-06	4.8400	5.2100	4.8000	4.9500	-6.072%	119	1,206	-72.323%
2026-02-05	4.8500	5.3800	4.8500	5.2700	+15.066%	13	1,147	-74.004%
2026-02-04	4.1500	4.8300	4.1500	4.5800	+11.980%	106	1,137	-70.087%
2026-02-03	3.6000	4.2500	2.8000	4.0900	+132.386%	410	1,037	-66.504%
2026-02-02	1.6900	1.7600	1.6800	1.7600	+1.149%	14	778	-22.159%
2026-01-30	1.7000	1.7400	1.7000	1.7400	+16.000%	8	777	-21.264%
2026-01-29	1.5000	1.6400	1.5000	1.5000	+7.143%	132	776	-8.667%
2026-01-28	1.2500	1.4000	1.2500	1.4000	+22.807%	553	684	-2.143%
2026-01-22	1.1400	1.1400	1.1400	1.1400	-11.628%	5	131	+20.175%
2026-01-13	1.2900	1.2900	1.2900	1.2900	+7.500%	20	126	+6.202%
2025-12-18	1.2000	1.2000	1.2000	1.2000	+0.840%	2	106	+14.167%
2025-12-15	1.1900	1.1900	1.1900	1.1900	-7.752%	1	104	+15.126%
2025-12-09	1.2900	1.2900	1.2900	1.2900	+11.207%	1	103	+6.202%
2025-12-08	1.1600	1.1600	1.1600	1.1600	-14.706%	1	102	+18.103%
2025-12-05	1.3600	1.3600	1.3600	1.3600	0.000%	1	102	+0.735%
2025-11-25	1.3600	1.3600	1.3600	1.3600	-6.207%	2	103	+0.735%
2025-11-18	1.4000	1.4500	1.4000	1.4500	+55.914%	11	101	-5.517%
2025-11-12	0.9300	0.9300	0.9300	0.9300	-8.824%	1	90	+47.312%
2025-11-11	1.0200	1.0200	1.0200	1.0200	+85.455%	1	90	+34.314%
2025-10-28	0.5500	0.5500	0.5500	0.5500	-43.299%	1	90	+149.091%
2025-10-20	0.9700	0.9700	0.9700	0.9700	-4.902%	1	91	+41.237%
2025-10-16	1.0200	1.0200	1.0200	1.0200	-16.393%	1	92	+34.314%
2025-10-14	1.2200	1.2200	1.2200	1.2200	+74.286%	1	92	+12.295%
2025-10-07	0.7000	0.7000	0.7000	0.7000	-11.392%	1	90	+95.714%
2025-10-03	0.7500	0.8000	0.7500	0.7900	-11.236%	6	90	+73.418%
2025-10-02	0.8900	0.8900	0.8900	0.8900	+3.488%	1	89	+53.933%
2025-09-30	0.8600	0.8600	0.8600	0.8600	+3.614%	50	89	+59.302%
2025-09-26	0.8300	0.8300	0.8300	0.8300	-7.778%	1	39	+65.060%
2025-09-25	0.9000	0.9000	0.9000	0.9000	+12.500%	2	38	+52.222%
2025-09-23	0.8000	0.8000	0.8000	0.8000	-4.762%	1	36	+71.250%
2025-09-19	0.8400	0.8400	0.8400	0.8400	-1.176%	1	36	+63.095%
2025-09-16	0.8900	0.8900	0.8500	0.8500	-9.574%	2	36	+61.176%
2025-08-11	0.9400	0.9400	0.9400	0.9400	+14.634%	1	36	+45.745%
2025-07-11	0.8200	0.8200	0.8200	0.8200	-11.828%	34	35	+67.073%
2025-06-13	0.9300	0.9300	0.9300	0.9300	-14.679%	2	1	+47.312%
2025-05-29	1.1800	1.1800	1.0900	1.0900	0.000%	2	0	+25.688%