Dark

PYPL20260918P45
PYPL Sep 18 2026 45.00 Put (PYPL260918P00045000)
option OPRA

EOD

Aug 26, 2026

0.03000.000%(0.0000)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0300	0.0300	0.0300	0.0300	0.000%	61	7,070	0.000%
2026-08-25	0.0300	0.0300	0.0300	0.0300	-25.000%	2	7,081	0.000%
2026-08-21	0.0500	0.0500	0.0400	0.0400	0.000%	21	7,082	-25.000%
2026-08-19	0.0500	0.0500	0.0400	0.0400	+100.000%	6	7,082	-25.000%
2026-08-18	0.0100	0.0200	0.0100	0.0200	-50.000%	12	7,087	+50.000%
2026-08-17	0.0100	0.0400	0.0100	0.0400	+100.000%	11	7,099	-25.000%
2026-08-14	0.0300	0.0800	0.0200	0.0200	-33.333%	47	7,109	+50.000%
2026-08-13	0.0400	0.0600	0.0300	0.0300	-40.000%	10	7,153	0.000%
2026-08-12	0.0700	0.0700	0.0500	0.0500	0.000%	5	7,160	-40.000%
2026-08-11	0.0500	0.0500	0.0400	0.0500	-16.667%	169	7,162	-40.000%
2026-08-10	0.0700	0.0700	0.0600	0.0600	0.000%	4	7,301	-50.000%
2026-08-07	0.0500	0.0700	0.0500	0.0600	-25.000%	13	7,303	-50.000%
2026-08-06	0.1200	0.1200	0.0500	0.0800	-52.941%	157	7,306	-62.500%
2026-08-05	0.1000	0.1700	0.1000	0.1700	+54.545%	33	7,426	-82.353%
2026-08-04	0.1400	0.1500	0.0800	0.1100	-26.667%	22	7,449	-72.727%
2026-08-03	0.1800	0.1800	0.1200	0.1500	-25.000%	35	7,466	-80.000%
2026-07-30	0.2000	0.2000	0.2000	0.2000	+66.667%	1	7,487	-85.000%
2026-07-29	0.4000	0.4000	0.1200	0.1200	-78.182%	17	7,486	-75.000%
2026-07-28	0.3200	0.5700	0.1100	0.5500	+27.907%	74	7,500	-94.545%
2026-07-27	0.4500	0.5200	0.3500	0.4300	-2.273%	20	7,553	-93.023%
2026-07-24	0.4400	0.5000	0.4300	0.4400	-12.000%	233	7,558	-93.182%
2026-07-23	0.5600	0.5600	0.4500	0.5000	-12.281%	372	7,461	-94.000%
2026-07-22	0.4400	0.5700	0.4300	0.5700	+46.154%	93	7,694	-94.737%
2026-07-21	0.4300	0.4300	0.3900	0.3900	+2.632%	150	7,673	-92.308%
2026-07-20	0.4300	0.4800	0.3600	0.3800	-5.000%	177	7,528	-92.105%
2026-07-17	0.5000	0.5200	0.3900	0.4000	-21.569%	257	7,394	-92.500%
2026-07-16	0.5500	0.5500	0.3500	0.5100	+8.511%	4,726	7,205	-94.118%
2026-07-15	0.7100	1.3800	0.3900	0.4700	-78.539%	1,062	5,362	-93.617%
2026-07-14	2.4300	2.4300	2.1900	2.1900	+2.336%	12	5,324	-98.630%
2026-07-13	2.3500	2.4500	2.0200	2.1400	-14.741%	68	5,320	-98.598%
2026-07-10	2.6700	2.7200	2.5100	2.5100	-19.032%	45	5,319	-98.805%
2026-07-09	3.2500	3.2500	3.1000	3.1000	-8.824%	17	5,331	-99.032%
2026-07-08	3.4000	3.7500	3.4000	3.4000	+14.094%	88	5,319	-99.118%
2026-07-07	3.0000	3.1000	2.8800	2.9800	-5.397%	43	5,310	-98.993%
2026-07-06	3.6000	3.6000	3.1500	3.1500	0.000%	156	5,303	-99.048%
2026-07-02	3.2200	3.2500	3.1000	3.1500	-12.500%	285	5,124	-99.048%
2026-07-01	3.3500	3.6000	3.3500	3.6000	-16.279%	113	5,124	-99.167%
2026-06-30	3.8400	4.6500	3.8400	4.3000	+26.471%	62	5,036	-99.302%
2026-06-29	3.3500	3.6000	3.3500	3.4000	-6.849%	83	5,019	-99.118%
2026-06-26	3.9000	3.9300	3.6000	3.6500	-19.426%	172	5,015	-99.178%
2026-06-25	4.3200	4.6000	4.3000	4.5300	+1.342%	16	5,058	-99.338%
2026-06-24	4.4000	4.5000	4.2500	4.4700	-10.600%	52	5,047	-99.329%
2026-06-23	4.7000	5.0000	4.7000	5.0000	+7.991%	24	5,040	-99.400%
2026-06-22	4.6500	4.8000	4.6300	4.6300	-1.489%	77	5,023	-99.352%
2026-06-18	5.0700	5.0700	4.6900	4.7000	-2.083%	14	4,929	-99.362%
2026-06-17	3.9000	4.8000	3.6700	4.8000	+20.000%	876	4,929	-99.375%
2026-06-16	4.0000	4.2500	4.0000	4.0000	-9.707%	111	4,929	-99.250%
2026-06-15	4.5700	4.6100	4.2500	4.4300	-16.257%	107	4,888	-99.323%
2026-06-12	5.6000	5.6200	5.2900	5.2900	-7.193%	25	4,888	-99.433%
2026-06-11	6.0200	6.2000	5.6700	5.7000	-3.226%	258	4,888	-99.474%
2026-06-10	5.7500	5.8900	5.6000	5.8900	+8.073%	151	4,857	-99.491%
2026-06-09	5.7600	5.7600	5.0500	5.4500	-3.540%	76	4,823	-99.450%
2026-06-08	5.8500	5.8500	5.6500	5.6500	+0.534%	36	4,809	-99.469%
2026-06-05	5.1500	5.7400	5.1500	5.6200	+17.573%	481	4,820	-99.466%
2026-06-04	4.4800	4.7800	4.3500	4.7800	-4.781%	30	4,371	-99.372%
2026-06-03	4.2500	5.0500	4.2500	5.0200	+27.735%	10	4,362	-99.402%
2026-06-02	4.0000	4.0100	3.8000	3.9300	+3.421%	57	4,356	-99.237%
2026-06-01	3.8200	3.8200	3.4500	3.8000	+1.333%	89	4,356	-99.211%
2026-05-29	3.8500	3.8500	3.6500	3.7500	-3.101%	49	4,344	-99.200%
2026-05-28	4.3000	4.3000	3.8700	3.8700	-4.444%	69	4,303	-99.225%
2026-05-27	4.0000	4.0500	4.0000	4.0500	0.000%	5	4,321	-99.259%
2026-05-26	3.9300	4.1500	3.9300	4.0500	-0.491%	185	4,321	-99.259%
2026-05-22	3.9800	4.0900	3.9000	4.0700	+1.750%	25	4,338	-99.263%
2026-05-21	4.1500	4.2000	3.9400	4.0000	-3.148%	219	4,326	-99.250%
2026-05-20	4.3000	4.7000	4.1000	4.1300	-3.953%	634	4,326	-99.274%
2026-05-19	4.1500	4.3000	3.8900	4.3000	+7.500%	94	3,832	-99.302%
2026-05-18	4.0000	4.1000	3.7100	4.0000	+0.503%	94	3,832	-99.250%
2026-05-15	4.0000	4.0000	3.7900	3.9800	+5.013%	87	3,832	-99.246%
2026-05-14	3.5600	3.8500	3.5200	3.7900	+3.836%	1,740	3,784	-99.208%
2026-05-13	3.8300	3.9500	3.6000	3.6500	+3.693%	269	3,896	-99.178%
2026-05-12	4.0000	4.0000	3.5000	3.5200	-4.087%	91	3,896	-99.148%
2026-05-11	3.5800	3.8500	3.5800	3.6700	-3.421%	95	3,896	-99.183%
2026-05-08	3.3500	3.8000	3.3500	3.8000	+16.923%	53	3,777	-99.211%
2026-05-07	3.1600	3.2500	3.0000	3.2500	-2.402%	139	3,738	-99.077%
2026-05-06	3.2500	3.5000	3.0000	3.3300	-4.857%	34	3,724	-99.099%
2026-05-05	4.0500	4.4500	3.5000	3.5000	+32.075%	105	3,716	-99.143%
2026-05-04	2.5400	2.6500	2.5400	2.6500	+5.578%	44	3,669	-98.868%
2026-05-01	2.5100	2.5100	2.5100	2.5100	-4.198%	3	3,681	-98.805%
2026-04-30	2.8600	2.8600	2.6200	2.6200	-2.239%	6	3,681	-98.855%
2026-04-29	3.1500	3.1500	2.6800	2.6800	-6.294%	4	3,680	-98.881%
2026-04-28	2.9000	2.9000	2.8600	2.8600	+0.351%	3	3,679	-98.951%
2026-04-27	2.9300	2.9300	2.8500	2.8500	+2.888%	4	3,679	-98.947%
2026-04-24	3.1900	3.1900	2.7700	2.7700	-7.358%	10	3,678	-98.917%
2026-04-23	2.9700	2.9900	2.9700	2.9900	+20.080%	2	3,680	-98.997%
2026-04-22	2.5400	2.5400	2.4900	2.4900	-7.778%	2	3,680	-98.795%
2026-04-21	2.5500	2.7000	2.4200	2.7000	+3.053%	39	3,669	-98.889%
2026-04-20	2.8000	2.9700	2.6200	2.6200	-6.429%	17	3,669	-98.855%
2026-04-17	2.9000	2.9500	2.6100	2.8000	-6.667%	43	3,665	-98.929%
2026-04-16	3.1500	3.1500	3.0000	3.0000	-4.762%	57	3,636	-99.000%
2026-04-15	3.7100	3.7100	3.1500	3.1500	-12.256%	329	3,632	-99.048%
2026-04-14	3.6500	3.7100	3.5900	3.5900	-9.114%	106	3,337	-99.164%
2026-04-13	4.7000	4.7000	3.9500	3.9500	-13.377%	300	3,235	-99.241%
2026-04-10	4.5600	4.5600	4.5600	4.5600	+6.047%	4	3,396	-99.342%
2026-04-09	4.7000	4.7000	4.2500	4.3000	-2.935%	4	3,392	-99.302%
2026-04-08	4.3500	4.4300	4.3500	4.4300	-14.808%	16	3,391	-99.323%
2026-04-07	5.0600	5.2000	5.0600	5.2000	+9.015%	2	3,375	-99.423%
2026-04-06	4.5000	4.8500	4.2500	4.7700	-8.621%	13	3,375	-99.371%
2026-04-02	5.1500	5.2200	5.1500	5.2200	+0.385%	5	3,363	-99.425%
2026-04-01	5.5700	5.5700	5.2000	5.2000	-2.256%	25	3,363	-99.423%
2026-03-31	5.3200	5.3200	5.3200	5.3200	-5.841%	6	3,340	-99.436%
2026-03-30	5.5000	5.6500	5.4000	5.6500	-5.833%	12	3,334	-99.469%
2026-03-27	5.7000	6.0000	5.5500	6.0000	+20.000%	125	3,331	-99.500%
2026-03-26	5.3100	5.3100	4.7500	5.0000	-9.091%	82	3,237	-99.400%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+10.000%	1	3,259	-99.455%
2026-03-23	5.0500	5.2500	5.0000	5.0000	-12.434%	424	3,258	-99.400%
2026-03-20	5.7100	5.8000	5.7100	5.7100	+1.062%	21	2,950	-99.475%
2026-03-19	5.6000	5.6500	5.6000	5.6500	+4.052%	14	2,934	-99.469%
2026-03-18	5.0500	5.4300	5.0500	5.4300	+14.557%	8	2,920	-99.448%
2026-03-17	4.8500	4.8800	4.7000	4.7400	-3.265%	59	2,912	-99.367%
2026-03-16	5.1600	5.1600	4.9000	4.9000	-10.584%	7	2,874	-99.388%
2026-03-13	5.4300	5.6000	5.4000	5.4800	+4.780%	29	2,870	-99.453%
2026-03-12	5.6000	5.6000	5.2300	5.2300	-2.243%	53	2,845	-99.426%
2026-03-11	5.3500	5.3500	5.3500	5.3500	-3.604%	2	2,845	-99.439%
2026-03-10	5.3500	5.6500	5.3500	5.5500	+10.558%	23	2,843	-99.459%
2026-03-09	5.2500	5.5000	5.0200	5.0200	+2.449%	89	2,824	-99.402%
2026-03-06	4.9000	5.1000	4.8500	4.9000	+10.112%	41	2,799	-99.388%
2026-03-05	4.5600	4.5600	4.4000	4.4500	-5.319%	32	2,793	-99.326%
2026-03-04	4.6500	4.7500	4.5000	4.7000	+0.427%	106	2,808	-99.362%
2026-03-03	4.6800	4.6800	4.6800	4.6800	-9.126%	10	2,802	-99.359%
2026-03-02	5.4500	5.4500	5.1500	5.1500	+0.980%	83	2,802	-99.417%
2026-02-27	5.2000	5.2100	5.0000	5.1000	-11.304%	106	2,788	-99.412%
2026-02-26	4.1000	5.7500	4.1000	5.7500	+23.656%	64	2,783	-99.478%
2026-02-25	4.3000	4.7500	4.1000	4.6500	-4.517%	151	2,806	-99.355%
2026-02-24	6.0500	6.0500	4.4500	4.8700	-19.237%	125	2,806	-99.384%
2026-02-23	7.5500	7.6100	5.7500	6.0300	-13.734%	86	2,765	-99.502%
2026-02-20	6.7500	6.9900	6.7500	6.9900	-6.174%	36	2,760	-99.571%
2026-02-19	7.4500	7.4500	7.4500	7.4500	+4.196%	2	2,741	-99.597%
2026-02-18	7.2300	7.2500	7.1500	7.1500	-5.046%	6	2,741	-99.580%
2026-02-17	7.4500	7.5400	7.4500	7.5300	-9.277%	5	2,740	-99.602%
2026-02-13	8.3000	8.3000	8.3000	8.3000	-5.789%	2	2,733	-99.639%
2026-02-12	8.9200	8.9200	8.8100	8.8100	+11.519%	12	2,733	-99.659%
2026-02-11	7.2100	7.9000	7.2100	7.9000	+13.343%	6	2,724	-99.620%
2026-02-10	6.8000	6.9700	6.8000	6.9700	-5.427%	121	2,722	-99.570%
2026-02-09	7.3700	7.4200	7.3700	7.3700	-7.875%	7	2,614	-99.593%
2026-02-06	7.9000	8.3100	7.9000	8.0000	-0.990%	7	2,615	-99.625%
2026-02-05	8.1800	8.1800	8.0500	8.0800	+8.602%	31	2,611	-99.629%
2026-02-04	7.4700	7.9000	6.9600	7.4400	+7.205%	305	2,592	-99.597%
2026-02-03	5.1600	6.9400	4.7000	6.9400	+126.797%	94	2,299	-99.568%
2026-02-02	2.9900	3.0600	2.9400	3.0600	-1.290%	4	2,255	-99.020%
2026-01-30	3.0600	3.1600	3.0600	3.1000	+4.027%	24	2,253	-99.032%
2026-01-29	2.6800	3.0000	2.6800	2.9800	+16.863%	104	2,236	-98.993%
2026-01-28	2.2200	2.5500	2.2200	2.5500	+14.865%	302	2,174	-98.824%
2026-01-27	2.2300	2.2600	2.2200	2.2200	+6.731%	75	1,982	-98.649%
2026-01-23	2.0800	2.0800	2.0800	2.0800	-1.422%	2	1,965	-98.558%
2026-01-22	2.1100	2.1100	2.1100	2.1100	-16.270%	12	1,963	-98.578%
2026-01-20	2.4200	2.5500	2.3500	2.5200	+13.004%	10	1,961	-98.810%
2026-01-16	2.2500	2.2500	2.1500	2.2300	-2.193%	227	1,862	-98.655%
2026-01-15	2.2800	2.2800	2.2800	2.2800	+0.441%	1	1,862	-98.684%
2026-01-14	2.2700	2.2700	2.2700	2.2700	-4.622%	1	1,862	-98.678%
2026-01-13	2.2200	2.3800	2.2200	2.3800	+16.667%	4	1,862	-98.739%
2026-01-09	2.0400	2.0400	2.0400	2.0400	+2.000%	1	1,858	-98.529%
2026-01-08	2.0000	2.0000	2.0000	2.0000	+2.041%	18	1,858	-98.500%
2026-01-07	1.9600	1.9600	1.9600	1.9600	-1.508%	1	1,840	-98.469%
2025-12-31	2.0900	2.0900	1.9900	1.9900	-9.545%	3	1,838	-98.492%
2025-12-23	2.2000	2.2000	2.2000	2.2000	+3.286%	1	1,838	-98.636%
2025-12-22	2.1300	2.1300	2.1300	2.1300	-1.389%	3	1,837	-98.592%
2025-12-19	2.2000	2.2200	2.1600	2.1600	-2.262%	38	1,834	-98.611%
2025-12-18	2.1800	2.2100	2.1800	2.2100	+9.406%	2	1,818	-98.643%
2025-12-12	2.0200	2.0200	2.0200	2.0200	-1.942%	4	1,816	-98.515%
2025-12-04	2.1800	2.1800	2.0600	2.0600	-16.935%	805	1,812	-98.544%
2025-11-21	2.6600	2.7000	2.4600	2.4800	-12.057%	646	1,007	-98.790%
2025-11-20	2.6000	2.8200	2.6000	2.8200	+28.767%	2	806	-98.936%
2025-11-17	2.1400	2.1900	2.1400	2.1900	+27.326%	2	806	-98.630%
2025-11-13	1.7200	1.7200	1.7200	1.7200	-1.714%	5	806	-98.256%
2025-11-10	1.7900	1.7900	1.7500	1.7500	+2.941%	43	806	-98.286%
2025-11-05	1.7000	1.7100	1.7000	1.7000	+21.429%	31	766	-98.235%
2025-10-29	1.2500	1.4000	1.2500	1.4000	-11.392%	4	738	-97.857%
2025-10-23	1.5700	1.5800	1.5700	1.5800	-16.842%	65	736	-98.101%
2025-10-17	1.9000	1.9000	1.9000	1.9000	+62.393%	1	704	-98.421%
2025-10-08	1.1700	1.1700	1.1700	1.1700	-5.645%	1	703	-97.436%
2025-10-06	1.2400	1.2400	1.2400	1.2400	-13.889%	3	703	-97.581%
2025-09-24	1.3900	1.4400	1.3900	1.4400	+0.699%	2	706	-97.917%
2025-09-19	1.4000	1.4600	1.4000	1.4300	+4.380%	4	706	-97.902%
2025-09-17	1.3700	1.3700	1.3700	1.3700	-2.837%	2	705	-97.810%
2025-09-16	1.4800	1.4800	1.4100	1.4100	-6.000%	2	705	-97.872%
2025-09-10	1.4600	1.5000	1.4600	1.5000	+8.696%	11	705	-98.000%
2025-09-09	1.3800	1.3800	1.3800	1.3800	+0.730%	2	704	-97.826%
2025-09-08	1.3800	1.3800	1.3700	1.3700	+9.600%	90	702	-97.810%
2025-09-05	1.2500	1.2500	1.2500	1.2500	-7.407%	30	619	-97.600%
2025-09-04	1.4500	1.4500	1.3500	1.3500	+0.746%	32	619	-97.778%
2025-09-02	1.3100	1.3400	1.3100	1.3400	+5.512%	59	588	-97.761%
2025-08-19	1.2700	1.2700	1.2700	1.2700	-5.224%	481	562	-97.638%
2025-08-15	1.3400	1.3400	1.3400	1.3400	+5.512%	1	95	-97.761%
2025-08-13	1.2700	1.2700	1.2700	1.2700	-16.993%	3	95	-97.638%
2025-08-11	1.4800	1.5300	1.4700	1.5300	-5.556%	82	92	-98.039%
2025-08-01	1.6200	1.6200	1.6200	1.6200	+29.600%	1	13	-98.148%
2025-07-29	1.0000	1.2500	1.0000	1.2500	-10.714%	11	12	-97.600%
2025-07-16	1.4000	1.4000	1.4000	1.4000	-1.408%	1	2	-97.857%
2025-06-25	1.4200	1.4200	1.4200	1.4200	-4.698%	1	2	-97.887%
2025-06-13	1.4900	1.4900	1.4900	1.4900	+4.196%	2	1	-97.987%
2025-06-11	1.4300	1.4300	1.4300	1.4300	-6.536%	1	1	-97.902%
2025-06-05	1.6000	1.6000	1.5300	1.5300	-9.467%	2	0	-98.039%
2025-06-03	1.8100	1.8100	1.6900	1.6900	0.000%	2	0	-98.225%