Dark

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

EOD

Aug 26, 2026

0.0300+200.000%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0100	0.0300	0.0100	0.0300	+200.000%	7	7,701	0.000%
2026-08-25	0.0200	0.0200	0.0100	0.0100	-50.000%	3	7,706	+200.000%
2026-08-24	0.0200	0.0200	0.0200	0.0200	-33.333%	163	7,707	+50.000%
2026-08-21	0.0300	0.0300	0.0300	0.0300	+50.000%	2	7,870	0.000%
2026-08-19	0.0500	0.0500	0.0200	0.0200	-33.333%	5	7,872	+50.000%
2026-08-17	0.0100	0.0300	0.0100	0.0300	+50.000%	2	7,876	0.000%
2026-08-14	0.0100	0.0200	0.0100	0.0200	-33.333%	12	7,877	+50.000%
2026-08-13	0.0200	0.0300	0.0100	0.0300	+50.000%	257	7,888	0.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	-33.333%	1	7,639	+50.000%
2026-08-11	0.0300	0.0300	0.0300	0.0300	+50.000%	1	7,640	0.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	-33.333%	15	7,640	+50.000%
2026-08-07	0.0200	0.0300	0.0200	0.0300	0.000%	3	7,655	0.000%
2026-08-06	0.0300	0.0500	0.0300	0.0300	-40.000%	25	7,656	0.000%
2026-08-05	0.0600	0.0600	0.0400	0.0500	+25.000%	20	7,668	-40.000%
2026-08-04	0.0600	0.0600	0.0400	0.0400	-20.000%	19	7,671	-25.000%
2026-08-03	0.0400	0.0500	0.0400	0.0500	-58.333%	13	7,688	-40.000%
2026-07-31	0.0700	0.1200	0.0600	0.1200	+140.000%	32	7,696	-75.000%
2026-07-30	0.0900	0.0900	0.0500	0.0500	-37.500%	24	7,703	-40.000%
2026-07-29	0.0700	0.0800	0.0500	0.0800	+60.000%	204	7,724	-62.500%
2026-07-28	0.0600	0.1700	0.0500	0.0500	-58.333%	61	7,832	-40.000%
2026-07-27	0.1800	0.1800	0.1200	0.1200	-29.412%	137	7,880	-75.000%
2026-07-24	0.1800	0.1800	0.1500	0.1700	-5.556%	220	7,976	-82.353%
2026-07-23	0.2200	0.2300	0.1800	0.1800	0.000%	124	8,008	-83.333%
2026-07-22	0.1600	0.2400	0.1600	0.1800	-5.263%	47	7,974	-83.333%
2026-07-21	0.1800	0.2000	0.1700	0.1900	-5.000%	16	8,009	-84.211%
2026-07-20	0.1500	0.2000	0.1500	0.2000	0.000%	14	8,025	-85.000%
2026-07-17	0.2500	0.2500	0.1700	0.2000	0.000%	91	8,031	-85.000%
2026-07-16	0.1900	0.2200	0.1100	0.2000	+5.263%	299	8,031	-85.000%
2026-07-15	0.3200	1.0900	0.0100	0.1900	-74.667%	521	8,306	-84.211%
2026-07-14	1.0000	1.0000	0.7000	0.7500	-5.063%	983	8,641	-96.000%
2026-07-13	0.6900	0.8400	0.6900	0.7900	-15.957%	62	8,045	-96.203%
2026-07-10	1.0100	1.0200	0.9300	0.9400	-21.008%	1,556	8,052	-96.809%
2026-07-09	1.4200	1.4200	1.1900	1.1900	-14.388%	47	8,060	-97.479%
2026-07-08	1.4700	1.5200	1.3900	1.3900	+24.107%	20	8,078	-97.842%
2026-07-07	1.1100	1.1300	1.0500	1.1200	-10.400%	42	8,078	-97.321%
2026-07-06	1.3400	1.4100	1.2500	1.2500	+3.306%	15	8,096	-97.600%
2026-07-02	1.3100	1.4000	1.1300	1.2100	-18.792%	25	8,091	-97.521%
2026-07-01	1.4500	1.4900	1.3300	1.4900	-11.834%	53	8,091	-97.987%
2026-06-30	1.4900	2.0100	1.4900	1.6900	+23.358%	1,399	8,125	-98.225%
2026-06-29	1.3700	1.4600	1.3700	1.3700	-8.054%	127	6,818	-97.810%
2026-06-26	2.0900	2.0900	1.4800	1.4900	-23.980%	106	6,727	-97.987%
2026-06-25	1.9000	2.0200	1.8800	1.9600	-2.000%	21	6,788	-98.469%
2026-06-24	1.9000	2.0000	1.7600	2.0000	-11.111%	559	6,790	-98.500%
2026-06-23	2.2000	2.2500	2.1200	2.2500	+9.223%	31	6,817	-98.667%
2026-06-22	1.8700	2.1200	1.8400	2.0600	-0.962%	59	6,794	-98.544%
2026-06-18	2.2100	2.2500	2.0300	2.0800	-4.587%	78	6,654	-98.558%
2026-06-17	1.7500	2.2000	1.5100	2.1800	+24.571%	102	6,654	-98.624%
2026-06-16	1.9200	1.9200	1.7400	1.7500	-16.268%	130	6,654	-98.286%
2026-06-15	2.2800	2.3200	1.8600	2.0900	-20.229%	181	6,541	-98.565%
2026-06-12	2.7900	2.7900	2.5500	2.6200	-3.676%	30	6,541	-98.855%
2026-06-11	3.0500	3.1500	2.7200	2.7200	-6.529%	1,471	6,541	-98.897%
2026-06-10	2.7500	3.0000	2.6800	2.9100	+5.818%	291	6,086	-98.969%
2026-06-09	2.6500	2.7600	2.4600	2.7500	-2.827%	23	6,083	-98.909%
2026-06-08	2.9000	3.0500	2.7800	2.8300	-1.736%	183	6,070	-98.940%
2026-06-05	2.5200	2.8800	2.4800	2.8800	+28.000%	196	6,096	-98.958%
2026-06-04	2.1300	2.2800	2.1200	2.2500	-5.462%	166	6,029	-98.667%
2026-06-03	1.8800	2.4400	1.8800	2.3800	+35.227%	185	5,981	-98.739%
2026-06-02	1.7500	1.8300	1.7500	1.7600	+3.529%	38	5,878	-98.295%
2026-06-01	1.8000	1.8000	1.5000	1.7000	+1.796%	64	5,846	-98.235%
2026-05-29	1.6700	1.7200	1.5800	1.6700	-7.222%	2,516	5,828	-98.204%
2026-05-28	1.9900	1.9900	1.7700	1.8000	-8.629%	144	4,793	-98.333%
2026-05-27	1.7500	1.9900	1.7200	1.9700	+4.787%	122	4,906	-98.477%
2026-05-26	1.8500	1.9100	1.8100	1.8800	+0.535%	368	4,919	-98.404%
2026-05-22	1.7700	1.9300	1.7700	1.8700	-0.532%	74	4,808	-98.396%
2026-05-21	1.9800	2.2500	1.7700	1.8800	-2.083%	120	4,789	-98.404%
2026-05-20	2.1000	2.2400	1.9200	1.9200	-5.419%	534	4,789	-98.438%
2026-05-19	1.9000	2.0500	1.7600	2.0300	+5.729%	139	4,819	-98.522%
2026-05-18	1.9500	1.9500	1.7100	1.9200	+1.587%	78	4,819	-98.438%
2026-05-15	1.8000	1.8900	1.7500	1.8900	+5.000%	27	4,819	-98.413%
2026-05-14	1.7900	1.8200	1.7500	1.8000	+2.857%	51	4,792	-98.333%
2026-05-13	1.7500	1.7600	1.6500	1.7500	+8.025%	755	4,296	-98.286%
2026-05-12	1.8500	1.8500	1.5800	1.6200	-10.497%	34	4,296	-98.148%
2026-05-11	1.6600	1.8100	1.6600	1.8100	+6.471%	29	4,296	-98.343%
2026-05-08	1.5900	1.7000	1.5900	1.7000	+13.333%	54	4,264	-98.235%
2026-05-07	1.5000	1.5100	1.4000	1.5000	-3.226%	53	4,255	-98.000%
2026-05-06	1.4500	1.6700	1.4000	1.5500	0.000%	77	4,202	-98.065%
2026-05-05	2.0300	2.3000	1.5500	1.5500	+24.000%	515	4,141	-98.065%
2026-05-04	1.3000	1.3200	1.2500	1.2500	+8.696%	7	3,750	-97.600%
2026-05-01	1.1500	1.1500	1.1500	1.1500	-8.730%	10	3,744	-97.391%
2026-04-30	1.3200	1.3400	1.2600	1.2600	-12.500%	107	3,744	-97.619%
2026-04-29	1.6500	1.6500	1.4400	1.4400	-4.000%	53	3,733	-97.917%
2026-04-28	1.6300	1.6300	1.5000	1.5000	-1.961%	80	3,739	-98.000%
2026-04-27	1.5000	1.5300	1.5000	1.5300	-3.774%	4	3,726	-98.039%
2026-04-24	1.5000	1.5900	1.5000	1.5900	-0.625%	3	3,726	-98.113%
2026-04-23	1.5500	1.6200	1.5500	1.6000	+17.647%	154	3,725	-98.125%
2026-04-22	1.4000	1.4200	1.3600	1.3600	-2.857%	6	3,643	-97.794%
2026-04-21	1.5700	1.5700	1.2800	1.4000	0.000%	22	3,643	-97.857%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-4.110%	1	3,643	-97.857%
2026-04-17	1.3600	1.5800	1.3100	1.4600	-11.515%	46	3,644	-97.945%
2026-04-16	1.7800	1.7800	1.5900	1.6500	-1.786%	10	3,656	-98.182%
2026-04-15	1.8000	2.0900	1.6800	1.6800	-21.860%	11	3,661	-98.214%
2026-04-14	2.1600	2.1600	1.9800	2.1500	+0.939%	41	3,658	-98.605%
2026-04-13	2.4400	2.6200	2.1300	2.1300	-13.061%	122	3,663	-98.592%
2026-04-09	2.8500	2.8700	2.3000	2.4500	-7.547%	14	3,636	-98.776%
2026-04-08	3.8000	3.8000	2.6400	2.6500	-9.864%	34	3,642	-98.868%
2026-04-07	3.0000	3.1200	2.8900	2.9400	+5.755%	10	3,643	-98.980%
2026-04-06	2.9500	2.9500	2.6000	2.7800	-6.081%	9	3,643	-98.921%
2026-04-02	3.3000	3.3000	2.9600	2.9600	-12.941%	5	3,644	-98.986%
2026-04-01	3.0100	3.4000	3.0100	3.4000	+7.937%	11	3,644	-99.118%
2026-03-31	3.1500	3.1500	3.1000	3.1500	-8.696%	12	3,636	-99.048%
2026-03-30	3.6500	3.6500	3.2500	3.4500	-5.479%	16	3,636	-99.130%
2026-03-27	3.3500	3.6500	3.3500	3.6500	+28.975%	72	3,636	-99.178%
2026-03-26	2.8700	2.8700	2.8000	2.8300	-11.563%	14	3,628	-98.940%
2026-03-25	3.3000	3.3000	3.2000	3.2000	-5.882%	58	3,620	-99.063%
2026-03-24	3.3800	3.4000	3.3800	3.4000	+18.056%	2	3,619	-99.118%
2026-03-23	3.0500	3.1500	2.8800	2.8800	-21.096%	161	3,619	-98.958%
2026-03-20	3.5000	3.6500	3.4500	3.6500	+8.955%	16	3,621	-99.178%
2026-03-19	3.4600	3.6900	3.3400	3.3500	+17.958%	472	3,618	-99.104%
2026-03-18	3.4300	3.4300	2.8400	2.8400	+1.792%	5	3,591	-98.944%
2026-03-17	2.6600	3.0300	2.6600	2.7900	-8.525%	13	3,591	-98.925%
2026-03-16	3.1000	3.1000	2.9100	3.0500	-10.294%	18	3,591	-99.016%
2026-03-13	3.3200	3.4000	3.3200	3.4000	+4.615%	6	3,601	-99.118%
2026-03-12	3.4000	3.4000	3.0800	3.2500	0.000%	1,137	3,600	-99.077%
2026-03-11	3.2700	3.2700	3.2500	3.2500	-2.985%	7	2,623	-99.077%
2026-03-10	3.4500	3.4500	3.2000	3.3500	+8.065%	42	2,624	-99.104%
2026-03-09	3.1600	3.3400	3.1000	3.1000	+1.639%	122	2,599	-99.032%
2026-03-06	2.9200	3.0500	2.9000	3.0500	+13.383%	18	2,569	-99.016%
2026-03-05	2.6000	2.6900	2.6000	2.6900	-0.370%	41	2,571	-98.885%
2026-03-04	2.7000	2.7700	2.6600	2.7000	-6.897%	38	2,575	-98.889%
2026-03-03	3.4000	3.4000	2.9000	2.9000	-4.918%	3	2,578	-98.966%
2026-03-02	3.2500	3.2500	2.9300	3.0500	+2.349%	67	2,576	-99.016%
2026-02-27	3.0000	3.0700	2.9300	2.9800	-15.581%	67	2,584	-98.993%
2026-02-26	2.8500	3.5300	2.8000	3.5300	+26.071%	136	2,570	-99.150%
2026-02-25	2.5300	2.8500	2.5300	2.8000	-6.667%	68	2,541	-98.929%
2026-02-24	3.8000	3.8000	2.2500	3.0000	-22.680%	60	2,541	-99.000%
2026-02-23	3.9800	4.4200	3.3500	3.8800	-5.366%	66	2,541	-99.227%
2026-02-20	4.1200	4.1200	4.0800	4.1000	-9.492%	3	2,572	-99.268%
2026-02-19	4.6500	4.7000	4.5300	4.5300	+1.798%	25	2,571	-99.338%
2026-02-18	4.6500	4.6500	4.4500	4.4500	-5.920%	17	2,564	-99.326%
2026-02-17	5.0000	5.0000	4.7300	4.7300	-8.155%	8	2,578	-99.366%
2026-02-13	5.3300	5.3500	5.0500	5.1500	-6.703%	144	2,456	-99.417%
2026-02-12	5.1600	5.5200	5.1600	5.5200	+11.290%	171	2,456	-99.457%
2026-02-11	4.3500	4.9600	4.3500	4.9600	+13.501%	177	2,571	-99.395%
2026-02-10	4.4200	4.4200	4.2000	4.3700	-4.585%	1,632	2,738	-99.314%
2026-02-09	4.5500	4.6600	4.5500	4.5800	-7.475%	29	1,223	-99.345%
2026-02-06	4.8400	5.2100	4.8000	4.9500	-6.072%	119	1,206	-99.394%
2026-02-05	4.8500	5.3800	4.8500	5.2700	+15.066%	13	1,147	-99.431%
2026-02-04	4.1500	4.8300	4.1500	4.5800	+11.980%	106	1,137	-99.345%
2026-02-03	3.6000	4.2500	2.8000	4.0900	+132.386%	410	1,037	-99.267%
2026-02-02	1.6900	1.7600	1.6800	1.7600	+1.149%	14	778	-98.295%
2026-01-30	1.7000	1.7400	1.7000	1.7400	+16.000%	8	777	-98.276%
2026-01-29	1.5000	1.6400	1.5000	1.5000	+7.143%	132	776	-98.000%
2026-01-28	1.2500	1.4000	1.2500	1.4000	+22.807%	553	684	-97.857%
2026-01-22	1.1400	1.1400	1.1400	1.1400	-11.628%	5	131	-97.368%
2026-01-13	1.2900	1.2900	1.2900	1.2900	+7.500%	20	126	-97.674%
2025-12-18	1.2000	1.2000	1.2000	1.2000	+0.840%	2	106	-97.500%
2025-12-15	1.1900	1.1900	1.1900	1.1900	-7.752%	1	104	-97.479%
2025-12-09	1.2900	1.2900	1.2900	1.2900	+11.207%	1	103	-97.674%
2025-12-08	1.1600	1.1600	1.1600	1.1600	-14.706%	1	102	-97.414%
2025-12-05	1.3600	1.3600	1.3600	1.3600	0.000%	1	102	-97.794%
2025-11-25	1.3600	1.3600	1.3600	1.3600	-6.207%	2	103	-97.794%
2025-11-18	1.4000	1.4500	1.4000	1.4500	+55.914%	11	101	-97.931%
2025-11-12	0.9300	0.9300	0.9300	0.9300	-8.824%	1	90	-96.774%
2025-11-11	1.0200	1.0200	1.0200	1.0200	+85.455%	1	90	-97.059%
2025-10-28	0.5500	0.5500	0.5500	0.5500	-43.299%	1	90	-94.545%
2025-10-20	0.9700	0.9700	0.9700	0.9700	-4.902%	1	91	-96.907%
2025-10-16	1.0200	1.0200	1.0200	1.0200	-16.393%	1	92	-97.059%
2025-10-14	1.2200	1.2200	1.2200	1.2200	+74.286%	1	92	-97.541%
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	-96.203%
2025-10-02	0.8900	0.8900	0.8900	0.8900	+3.488%	1	89	-96.629%
2025-09-30	0.8600	0.8600	0.8600	0.8600	+3.614%	50	89	-96.512%
2025-09-26	0.8300	0.8300	0.8300	0.8300	-7.778%	1	39	-96.386%
2025-09-25	0.9000	0.9000	0.9000	0.9000	+12.500%	2	38	-96.667%
2025-09-23	0.8000	0.8000	0.8000	0.8000	-4.762%	1	36	-96.250%
2025-09-19	0.8400	0.8400	0.8400	0.8400	-1.176%	1	36	-96.429%
2025-09-16	0.8900	0.8900	0.8500	0.8500	-9.574%	2	36	-96.471%
2025-08-11	0.9400	0.9400	0.9400	0.9400	+14.634%	1	36	-96.809%
2025-07-11	0.8200	0.8200	0.8200	0.8200	-11.828%	34	35	-96.341%
2025-06-13	0.9300	0.9300	0.9300	0.9300	-14.679%	2	1	-96.774%
2025-05-29	1.1800	1.1800	1.0900	1.0900	0.000%	2	0	-97.248%