Dark

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

EOD

Jun 29, 2026

3.40-6.849%(-0.25)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.3500	3.6000	3.3500	3.4000	-6.849%	83	5,019	0.000%
2026-06-26	3.9000	3.9300	3.6000	3.6500	-19.426%	172	5,015	-6.849%
2026-06-25	4.3200	4.6000	4.3000	4.5300	+1.342%	16	5,058	-24.945%
2026-06-24	4.4000	4.5000	4.2500	4.4700	-10.600%	52	5,047	-23.937%
2026-06-23	4.7000	5.0000	4.7000	5.0000	+7.991%	24	5,040	-32.000%
2026-06-22	4.6500	4.8000	4.6300	4.6300	-1.489%	77	5,023	-26.566%
2026-06-18	5.0700	5.0700	4.6900	4.7000	-2.083%	14	4,929	-27.660%
2026-06-17	3.9000	4.8000	3.6700	4.8000	+20.000%	876	4,929	-29.167%
2026-06-16	4.0000	4.2500	4.0000	4.0000	-9.707%	111	4,929	-15.000%
2026-06-15	4.5700	4.6100	4.2500	4.4300	-16.257%	107	4,888	-23.251%
2026-06-12	5.6000	5.6200	5.2900	5.2900	-7.193%	25	4,888	-35.728%
2026-06-11	6.0200	6.2000	5.6700	5.7000	-3.226%	258	4,888	-40.351%
2026-06-10	5.7500	5.8900	5.6000	5.8900	+8.073%	151	4,857	-42.275%
2026-06-09	5.7600	5.7600	5.0500	5.4500	-3.540%	76	4,823	-37.615%
2026-06-08	5.8500	5.8500	5.6500	5.6500	+0.534%	36	4,809	-39.823%
2026-06-05	5.1500	5.7400	5.1500	5.6200	+17.573%	481	4,820	-39.502%
2026-06-04	4.4800	4.7800	4.3500	4.7800	-4.781%	30	4,371	-28.870%
2026-06-03	4.2500	5.0500	4.2500	5.0200	+27.735%	10	4,362	-32.271%
2026-06-02	4.0000	4.0100	3.8000	3.9300	+3.421%	57	4,356	-13.486%
2026-06-01	3.8200	3.8200	3.4500	3.8000	+1.333%	89	4,356	-10.526%
2026-05-29	3.8500	3.8500	3.6500	3.7500	-3.101%	49	4,344	-9.333%
2026-05-28	4.3000	4.3000	3.8700	3.8700	-4.444%	69	4,303	-12.145%
2026-05-27	4.0000	4.0500	4.0000	4.0500	0.000%	5	4,321	-16.049%
2026-05-26	3.9300	4.1500	3.9300	4.0500	-0.491%	185	4,321	-16.049%
2026-05-22	3.9800	4.0900	3.9000	4.0700	+1.750%	25	4,338	-16.462%
2026-05-21	4.1500	4.2000	3.9400	4.0000	-3.148%	219	4,326	-15.000%
2026-05-20	4.3000	4.7000	4.1000	4.1300	-3.953%	634	4,326	-17.676%
2026-05-19	4.1500	4.3000	3.8900	4.3000	+7.500%	94	3,832	-20.930%
2026-05-18	4.0000	4.1000	3.7100	4.0000	+0.503%	94	3,832	-15.000%
2026-05-15	4.0000	4.0000	3.7900	3.9800	+5.013%	87	3,832	-14.573%
2026-05-14	3.5600	3.8500	3.5200	3.7900	+3.836%	1,740	3,784	-10.290%
2026-05-13	3.8300	3.9500	3.6000	3.6500	+3.693%	269	3,896	-6.849%
2026-05-12	4.0000	4.0000	3.5000	3.5200	-4.087%	91	3,896	-3.409%
2026-05-11	3.5800	3.8500	3.5800	3.6700	-3.421%	95	3,896	-7.357%
2026-05-08	3.3500	3.8000	3.3500	3.8000	+16.923%	53	3,777	-10.526%
2026-05-07	3.1600	3.2500	3.0000	3.2500	-2.402%	139	3,738	+4.615%
2026-05-06	3.2500	3.5000	3.0000	3.3300	-4.857%	34	3,724	+2.102%
2026-05-05	4.0500	4.4500	3.5000	3.5000	+32.075%	105	3,716	-2.857%
2026-05-04	2.5400	2.6500	2.5400	2.6500	+5.578%	44	3,669	+28.302%
2026-05-01	2.5100	2.5100	2.5100	2.5100	-4.198%	3	3,681	+35.458%
2026-04-30	2.8600	2.8600	2.6200	2.6200	-2.239%	6	3,681	+29.771%
2026-04-29	3.1500	3.1500	2.6800	2.6800	-6.294%	4	3,680	+26.866%
2026-04-28	2.9000	2.9000	2.8600	2.8600	+0.351%	3	3,679	+18.881%
2026-04-27	2.9300	2.9300	2.8500	2.8500	+2.888%	4	3,679	+19.298%
2026-04-24	3.1900	3.1900	2.7700	2.7700	-7.358%	10	3,678	+22.744%
2026-04-23	2.9700	2.9900	2.9700	2.9900	+20.080%	2	3,680	+13.712%
2026-04-22	2.5400	2.5400	2.4900	2.4900	-7.778%	2	3,680	+36.546%
2026-04-21	2.5500	2.7000	2.4200	2.7000	+3.053%	39	3,669	+25.926%
2026-04-20	2.8000	2.9700	2.6200	2.6200	-6.429%	17	3,669	+29.771%
2026-04-17	2.9000	2.9500	2.6100	2.8000	-6.667%	43	3,665	+21.429%
2026-04-16	3.1500	3.1500	3.0000	3.0000	-4.762%	57	3,636	+13.333%
2026-04-15	3.7100	3.7100	3.1500	3.1500	-12.256%	329	3,632	+7.937%
2026-04-14	3.6500	3.7100	3.5900	3.5900	-9.114%	106	3,337	-5.292%
2026-04-13	4.7000	4.7000	3.9500	3.9500	-13.377%	300	3,235	-13.924%
2026-04-10	4.5600	4.5600	4.5600	4.5600	+6.047%	4	3,396	-25.439%
2026-04-09	4.7000	4.7000	4.2500	4.3000	-2.935%	4	3,392	-20.930%
2026-04-08	4.3500	4.4300	4.3500	4.4300	-14.808%	16	3,391	-23.251%
2026-04-07	5.0600	5.2000	5.0600	5.2000	+9.015%	2	3,375	-34.615%
2026-04-06	4.5000	4.8500	4.2500	4.7700	-8.621%	13	3,375	-28.721%
2026-04-02	5.1500	5.2200	5.1500	5.2200	+0.385%	5	3,363	-34.866%
2026-04-01	5.5700	5.5700	5.2000	5.2000	-2.256%	25	3,363	-34.615%
2026-03-31	5.3200	5.3200	5.3200	5.3200	-5.841%	6	3,340	-36.090%
2026-03-30	5.5000	5.6500	5.4000	5.6500	-5.833%	12	3,334	-39.823%
2026-03-27	5.7000	6.0000	5.5500	6.0000	+20.000%	125	3,331	-43.333%
2026-03-26	5.3100	5.3100	4.7500	5.0000	-9.091%	82	3,237	-32.000%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+10.000%	1	3,259	-38.182%
2026-03-23	5.0500	5.2500	5.0000	5.0000	-12.434%	424	3,258	-32.000%
2026-03-20	5.7100	5.8000	5.7100	5.7100	+1.062%	21	2,950	-40.455%
2026-03-19	5.6000	5.6500	5.6000	5.6500	+4.052%	14	2,934	-39.823%
2026-03-18	5.0500	5.4300	5.0500	5.4300	+14.557%	8	2,920	-37.385%
2026-03-17	4.8500	4.8800	4.7000	4.7400	-3.265%	59	2,912	-28.270%
2026-03-16	5.1600	5.1600	4.9000	4.9000	-10.584%	7	2,874	-30.612%
2026-03-13	5.4300	5.6000	5.4000	5.4800	+4.780%	29	2,870	-37.956%
2026-03-12	5.6000	5.6000	5.2300	5.2300	-2.243%	53	2,845	-34.990%
2026-03-11	5.3500	5.3500	5.3500	5.3500	-3.604%	2	2,845	-36.449%
2026-03-10	5.3500	5.6500	5.3500	5.5500	+10.558%	23	2,843	-38.739%
2026-03-09	5.2500	5.5000	5.0200	5.0200	+2.449%	89	2,824	-32.271%
2026-03-06	4.9000	5.1000	4.8500	4.9000	+10.112%	41	2,799	-30.612%
2026-03-05	4.5600	4.5600	4.4000	4.4500	-5.319%	32	2,793	-23.596%
2026-03-04	4.6500	4.7500	4.5000	4.7000	+0.427%	106	2,808	-27.660%
2026-03-03	4.6800	4.6800	4.6800	4.6800	-9.126%	10	2,802	-27.350%
2026-03-02	5.4500	5.4500	5.1500	5.1500	+0.980%	83	2,802	-33.981%
2026-02-27	5.2000	5.2100	5.0000	5.1000	-11.304%	106	2,788	-33.333%
2026-02-26	4.1000	5.7500	4.1000	5.7500	+23.656%	64	2,783	-40.870%
2026-02-25	4.3000	4.7500	4.1000	4.6500	-4.517%	151	2,806	-26.882%
2026-02-24	6.0500	6.0500	4.4500	4.8700	-19.237%	125	2,806	-30.185%
2026-02-23	7.5500	7.6100	5.7500	6.0300	-13.734%	86	2,765	-43.615%
2026-02-20	6.7500	6.9900	6.7500	6.9900	-6.174%	36	2,760	-51.359%
2026-02-19	7.4500	7.4500	7.4500	7.4500	+4.196%	2	2,741	-54.362%
2026-02-18	7.2300	7.2500	7.1500	7.1500	-5.046%	6	2,741	-52.448%
2026-02-17	7.4500	7.5400	7.4500	7.5300	-9.277%	5	2,740	-54.847%
2026-02-13	8.3000	8.3000	8.3000	8.3000	-5.789%	2	2,733	-59.036%
2026-02-12	8.9200	8.9200	8.8100	8.8100	+11.519%	12	2,733	-61.407%
2026-02-11	7.2100	7.9000	7.2100	7.9000	+13.343%	6	2,724	-56.962%
2026-02-10	6.8000	6.9700	6.8000	6.9700	-5.427%	121	2,722	-51.220%
2026-02-09	7.3700	7.4200	7.3700	7.3700	-7.875%	7	2,614	-53.867%
2026-02-06	7.9000	8.3100	7.9000	8.0000	-0.990%	7	2,615	-57.500%
2026-02-05	8.1800	8.1800	8.0500	8.0800	+8.602%	31	2,611	-57.921%
2026-02-04	7.4700	7.9000	6.9600	7.4400	+7.205%	305	2,592	-54.301%
2026-02-03	5.1600	6.9400	4.7000	6.9400	+126.797%	94	2,299	-51.009%
2026-02-02	2.9900	3.0600	2.9400	3.0600	-1.290%	4	2,255	+11.111%
2026-01-30	3.0600	3.1600	3.0600	3.1000	+4.027%	24	2,253	+9.677%
2026-01-29	2.6800	3.0000	2.6800	2.9800	+16.863%	104	2,236	+14.094%
2026-01-28	2.2200	2.5500	2.2200	2.5500	+14.865%	302	2,174	+33.333%
2026-01-27	2.2300	2.2600	2.2200	2.2200	+6.731%	75	1,982	+53.153%
2026-01-23	2.0800	2.0800	2.0800	2.0800	-1.422%	2	1,965	+63.462%
2026-01-22	2.1100	2.1100	2.1100	2.1100	-16.270%	12	1,963	+61.137%
2026-01-20	2.4200	2.5500	2.3500	2.5200	+13.004%	10	1,961	+34.921%
2026-01-16	2.2500	2.2500	2.1500	2.2300	-2.193%	227	1,862	+52.466%
2026-01-15	2.2800	2.2800	2.2800	2.2800	+0.441%	1	1,862	+49.123%
2026-01-14	2.2700	2.2700	2.2700	2.2700	-4.622%	1	1,862	+49.780%
2026-01-13	2.2200	2.3800	2.2200	2.3800	+16.667%	4	1,862	+42.857%
2026-01-09	2.0400	2.0400	2.0400	2.0400	+2.000%	1	1,858	+66.667%
2026-01-08	2.0000	2.0000	2.0000	2.0000	+2.041%	18	1,858	+70.000%
2026-01-07	1.9600	1.9600	1.9600	1.9600	-1.508%	1	1,840	+73.469%
2025-12-31	2.0900	2.0900	1.9900	1.9900	-9.545%	3	1,838	+70.854%
2025-12-23	2.2000	2.2000	2.2000	2.2000	+3.286%	1	1,838	+54.545%
2025-12-22	2.1300	2.1300	2.1300	2.1300	-1.389%	3	1,837	+59.624%
2025-12-19	2.2000	2.2200	2.1600	2.1600	-2.262%	38	1,834	+57.407%
2025-12-18	2.1800	2.2100	2.1800	2.2100	+9.406%	2	1,818	+53.846%
2025-12-12	2.0200	2.0200	2.0200	2.0200	-1.942%	4	1,816	+68.317%
2025-12-04	2.1800	2.1800	2.0600	2.0600	-16.935%	805	1,812	+65.049%
2025-11-21	2.6600	2.7000	2.4600	2.4800	-12.057%	646	1,007	+37.097%
2025-11-20	2.6000	2.8200	2.6000	2.8200	+28.767%	2	806	+20.567%
2025-11-17	2.1400	2.1900	2.1400	2.1900	+27.326%	2	806	+55.251%
2025-11-13	1.7200	1.7200	1.7200	1.7200	-1.714%	5	806	+97.674%
2025-11-10	1.7900	1.7900	1.7500	1.7500	+2.941%	43	806	+94.286%
2025-11-05	1.7000	1.7100	1.7000	1.7000	+21.429%	31	766	+100.000%
2025-10-29	1.2500	1.4000	1.2500	1.4000	-11.392%	4	738	+142.857%
2025-10-23	1.5700	1.5800	1.5700	1.5800	-16.842%	65	736	+115.190%
2025-10-17	1.9000	1.9000	1.9000	1.9000	+62.393%	1	704	+78.947%
2025-10-08	1.1700	1.1700	1.1700	1.1700	-5.645%	1	703	+190.598%
2025-10-06	1.2400	1.2400	1.2400	1.2400	-13.889%	3	703	+174.194%
2025-09-24	1.3900	1.4400	1.3900	1.4400	+0.699%	2	706	+136.111%
2025-09-19	1.4000	1.4600	1.4000	1.4300	+4.380%	4	706	+137.762%
2025-09-17	1.3700	1.3700	1.3700	1.3700	-2.837%	2	705	+148.175%
2025-09-16	1.4800	1.4800	1.4100	1.4100	-6.000%	2	705	+141.135%
2025-09-10	1.4600	1.5000	1.4600	1.5000	+8.696%	11	705	+126.667%
2025-09-09	1.3800	1.3800	1.3800	1.3800	+0.730%	2	704	+146.377%
2025-09-08	1.3800	1.3800	1.3700	1.3700	+9.600%	90	702	+148.175%
2025-09-05	1.2500	1.2500	1.2500	1.2500	-7.407%	30	619	+172.000%
2025-09-04	1.4500	1.4500	1.3500	1.3500	+0.746%	32	619	+151.852%
2025-09-02	1.3100	1.3400	1.3100	1.3400	+5.512%	59	588	+153.731%
2025-08-19	1.2700	1.2700	1.2700	1.2700	-5.224%	481	562	+167.717%
2025-08-15	1.3400	1.3400	1.3400	1.3400	+5.512%	1	95	+153.731%
2025-08-13	1.2700	1.2700	1.2700	1.2700	-16.993%	3	95	+167.717%
2025-08-11	1.4800	1.5300	1.4700	1.5300	-5.556%	82	92	+122.222%
2025-08-01	1.6200	1.6200	1.6200	1.6200	+29.600%	1	13	+109.877%
2025-07-29	1.0000	1.2500	1.0000	1.2500	-10.714%	11	12	+172.000%
2025-07-16	1.4000	1.4000	1.4000	1.4000	-1.408%	1	2	+142.857%
2025-06-25	1.4200	1.4200	1.4200	1.4200	-4.698%	1	2	+139.437%
2025-06-13	1.4900	1.4900	1.4900	1.4900	+4.196%	2	1	+128.188%
2025-06-11	1.4300	1.4300	1.4300	1.4300	-6.536%	1	1	+137.762%
2025-06-05	1.6000	1.6000	1.5300	1.5300	-9.467%	2	0	+122.222%
2025-06-03	1.8100	1.8100	1.6900	1.6900	0.000%	2	0	+101.183%