Dark

PYPL20260918P50
PYPL Sep 18 2026 50.00 Put (PYPL260918P00050000)
option OPRA

EOD

Jun 29, 2026

6.81-0.584%(-0.04)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.6500	6.8500	6.6500	6.8100	-0.584%	29	4,814	0.000%
2026-06-26	7.8400	7.8400	6.8500	6.8500	-15.432%	56	4,817	-0.584%
2026-06-25	8.1000	8.1000	8.1000	8.1000	0.000%	5	4,870	-15.926%
2026-06-24	8.0000	8.1000	7.9200	8.1000	-4.706%	37	4,870	-15.926%
2026-06-22	8.5000	8.5000	8.5000	8.5000	+2.410%	2	4,870	-19.882%
2026-06-18	8.5800	8.5800	8.3000	8.3000	+0.606%	4	4,855	-17.952%
2026-06-17	6.9200	8.2500	6.9200	8.2500	+7.143%	23	4,855	-17.455%
2026-06-16	7.7800	7.8500	7.7000	7.7000	+0.522%	18	4,855	-11.558%
2026-06-15	8.4000	8.4000	7.6600	7.6600	-15.824%	1,514	5,108	-11.097%
2026-06-12	9.3500	9.3500	9.1000	9.1000	-5.208%	4	5,108	-25.165%
2026-06-11	9.7500	10.1700	9.5900	9.6000	-1.133%	1,089	5,108	-29.063%
2026-06-10	9.7700	9.8500	9.5700	9.7100	+3.850%	541	5,809	-29.866%
2026-06-09	8.9000	9.5800	8.9000	9.3500	-1.786%	7	6,314	-27.166%
2026-06-08	9.5700	9.6000	9.5200	9.5200	+0.847%	12	6,310	-28.466%
2026-06-05	8.8000	9.4500	8.7000	9.4400	+13.054%	2,031	6,301	-27.860%
2026-06-04	8.1000	8.3500	8.1000	8.3500	-3.468%	12	4,272	-18.443%
2026-06-03	8.5900	8.7500	8.5400	8.6500	+21.148%	23	4,263	-21.272%
2026-06-02	7.0200	7.1400	7.0200	7.1400	+5.155%	2	4,241	-4.622%
2026-06-01	6.7500	6.8000	6.7000	6.7900	-0.147%	22	4,239	+0.295%
2026-05-29	6.8000	6.8000	6.8000	6.8000	-7.483%	1	4,219	+0.147%
2026-05-28	7.6700	7.6700	7.3000	7.3500	+2.510%	7	4,218	-7.347%
2026-05-26	7.4000	7.4000	7.1700	7.1700	-3.108%	6	4,218	-5.021%
2026-05-22	6.9000	7.4000	6.9000	7.4000	+0.680%	9	4,212	-7.973%
2026-05-21	7.3000	7.3500	7.3000	7.3500	+0.962%	5	4,210	-7.347%
2026-05-20	8.3300	8.3300	7.2800	7.2800	+1.111%	32	4,210	-6.456%
2026-05-18	7.1300	7.2000	6.8800	7.2000	+1.266%	8	4,210	-5.417%
2026-05-15	7.0200	7.1100	6.9600	7.1100	+3.796%	60	4,210	-4.219%
2026-05-14	6.8000	7.0500	6.7000	6.8500	+1.783%	37	4,147	-0.584%
2026-05-13	6.9500	7.0300	6.7300	6.7300	+3.858%	18	4,130	+1.189%
2026-05-12	7.0000	7.0000	6.4700	6.4800	-6.087%	19	4,130	+5.093%
2026-05-11	6.7000	6.9000	6.6500	6.9000	+9.524%	40	4,130	-1.304%
2026-05-08	6.5000	6.5000	6.3000	6.3000	+5.528%	32	4,121	+8.095%
2026-05-07	6.0300	6.0300	5.7500	5.9700	+6.607%	56	4,121	+14.070%
2026-05-06	5.9500	5.9500	5.6000	5.6000	-10.828%	2	4,120	+21.607%
2026-05-05	6.9900	7.3900	6.1000	6.2800	+32.211%	277	4,120	+8.439%
2026-05-04	4.5500	4.8000	4.5500	4.7500	+2.151%	42	4,108	+43.368%
2026-05-01	4.7700	4.7700	4.6500	4.6500	-5.102%	20	4,073	+46.452%
2026-04-30	4.7800	4.9500	4.7800	4.9000	+1.031%	55	4,073	+38.980%
2026-04-29	5.0000	5.0000	4.8500	4.8500	-2.610%	6	4,020	+40.412%
2026-04-28	4.9500	5.0000	4.9500	4.9800	-3.675%	20	4,026	+36.747%
2026-04-23	5.0400	5.1700	5.0400	5.1700	+15.660%	3	4,009	+31.721%
2026-04-22	4.6000	4.7000	4.4000	4.4700	-6.875%	28	4,012	+52.349%
2026-04-21	4.4000	4.8000	4.3000	4.8000	+2.345%	69	4,006	+41.875%
2026-04-20	5.0000	5.0000	4.6900	4.6900	+0.214%	3	4,001	+45.203%
2026-04-17	4.6800	4.6800	4.6800	4.6800	-10.000%	8	4,001	+45.513%
2026-04-16	5.7100	5.7100	5.0500	5.2000	0.000%	17	4,001	+30.962%
2026-04-15	5.7000	5.8900	5.2000	5.2000	-14.754%	5	3,990	+30.962%
2026-04-14	6.2000	6.3000	5.9700	6.1000	-4.239%	15	3,990	+11.639%
2026-04-13	7.6000	7.6000	6.3700	6.3700	-12.380%	49	3,985	+6.907%
2026-04-10	7.2700	7.2700	7.2700	7.2700	+6.131%	5	4,023	-6.327%
2026-04-09	7.4700	7.4700	6.8500	6.8500	-4.729%	68	4,018	-0.584%
2026-04-08	6.9800	7.3000	6.9800	7.1900	-4.768%	7	4,023	-5.285%
2026-04-06	7.4500	7.5500	7.4500	7.5500	-8.706%	9	4,016	-9.801%
2026-03-31	8.2700	8.2700	8.2700	8.2700	-3.501%	2	4,016	-17.654%
2026-03-27	8.5700	8.5700	8.5700	8.5700	+11.443%	1	4,016	-20.537%
2026-03-26	8.1300	8.1300	7.6900	7.6900	-8.886%	3	4,017	-11.443%
2026-03-24	8.4400	8.4400	8.4400	8.4400	+6.700%	1	4,018	-19.313%
2026-03-18	7.7700	8.2200	7.7700	7.9100	+9.103%	14	4,017	-13.906%
2026-03-17	7.2500	7.2500	7.2500	7.2500	-16.185%	1	4,012	-6.069%
2026-03-13	8.4100	8.6500	8.3500	8.6500	+4.217%	22	4,013	-21.272%
2026-03-12	8.0600	8.3000	8.0600	8.3000	+0.121%	5	4,012	-17.952%
2026-03-10	8.2900	8.2900	8.2900	8.2900	+0.485%	3	4,017	-17.853%
2026-03-09	8.0400	8.3500	8.0400	8.2500	+10.000%	81	4,014	-17.455%
2026-03-06	7.5300	7.6500	7.3000	7.5000	+4.895%	80	4,018	-9.200%
2026-03-05	6.9000	7.2000	6.9000	7.1500	-1.379%	268	4,011	-4.755%
2026-03-04	7.1300	7.3500	7.0500	7.2500	-8.228%	276	4,008	-6.069%
2026-03-03	7.9000	7.9000	7.9000	7.9000	-3.305%	20	3,998	-13.797%
2026-03-02	8.1900	8.2400	7.9900	8.1700	+2.125%	108	3,998	-16.646%
2026-02-27	7.6800	8.0000	7.6800	8.0000	-5.993%	19	3,998	-14.875%
2026-02-26	7.0500	8.7000	7.0500	8.5100	+17.379%	49	3,998	-19.976%
2026-02-25	7.0500	7.4500	6.6000	7.2500	-2.685%	97	3,952	-6.069%
2026-02-24	9.2500	9.2500	7.4500	7.4500	-16.760%	37	3,952	-8.591%
2026-02-23	8.7500	8.9500	8.6900	8.9500	-13.527%	4	3,953	-23.911%
2026-02-20	10.3500	10.3500	10.3500	10.3500	-6.504%	5	3,952	-34.203%
2026-02-17	11.2000	11.2000	11.0700	11.0700	-4.979%	2	3,947	-38.482%
2026-02-13	11.7500	11.7500	11.6500	11.6500	-6.048%	3	3,944	-41.545%
2026-02-12	12.6000	12.6000	12.4000	12.4000	+13.553%	6	3,944	-45.081%
2026-02-09	11.5000	11.5000	10.9200	10.9200	-5.455%	7	3,940	-37.637%
2026-02-06	11.5500	11.5500	11.5500	11.5500	-1.282%	4	3,947	-41.039%
2026-02-05	11.2500	12.6900	11.2500	11.7000	+5.121%	13	3,943	-41.795%
2026-02-04	11.1200	11.3500	10.5000	11.1300	+11.300%	40	3,956	-38.814%
2026-02-03	9.4500	10.4600	9.1900	10.0000	+96.078%	729	3,945	-31.900%
2026-02-02	4.9700	5.1000	4.9700	5.1000	+0.990%	2	4,509	+33.529%
2026-01-30	5.0100	5.0500	4.8600	5.0500	+7.447%	104	4,508	+34.851%
2026-01-29	4.4800	4.9500	4.4700	4.7000	+7.798%	33	4,404	+44.894%
2026-01-28	4.0000	4.3600	4.0000	4.3600	+15.040%	20	4,379	+56.193%
2026-01-27	3.6000	3.7900	3.6000	3.7900	+6.761%	5	4,365	+79.683%
2026-01-26	3.5500	3.5500	3.5500	3.5500	+4.412%	26	4,362	+91.831%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-10.995%	3	4,380	+100.294%
2026-01-21	3.9100	4.0000	3.8200	3.8200	-9.048%	26	4,377	+78.272%
2026-01-20	4.1000	4.2000	3.9200	4.2000	+12.601%	41	4,361	+62.143%
2026-01-16	3.7300	3.7300	3.7300	3.7300	-0.533%	10	4,356	+82.574%
2026-01-15	3.6500	3.7500	3.5500	3.7500	+4.167%	740	4,356	+81.600%
2026-01-14	3.6000	3.6000	3.5500	3.6000	-5.263%	177	3,648	+89.167%
2026-01-13	3.4500	3.8000	3.4500	3.8000	+4.110%	15	3,471	+79.211%
2026-01-12	3.6500	3.6500	3.6500	3.6500	+6.725%	1	3,476	+86.575%
2026-01-09	3.5000	3.5000	3.4200	3.4200	+3.323%	2	3,475	+99.123%
2026-01-08	3.3100	3.3100	3.3100	3.3100	+1.846%	2	3,473	+105.740%
2026-01-07	3.3000	3.3000	3.2500	3.2500	+3.175%	12	3,472	+109.538%
2026-01-05	3.2200	3.2200	3.1500	3.1500	-11.268%	4	3,463	+116.190%
2026-01-02	3.5000	3.5500	3.4500	3.5500	+5.970%	44	3,463	+91.831%
2025-12-31	3.4000	3.4000	3.2500	3.3500	+0.299%	9	3,419	+103.284%
2025-12-29	3.3400	3.3400	3.3400	3.3400	+2.769%	2	3,419	+103.892%
2025-12-26	3.3000	3.3500	3.2500	3.2500	-4.412%	404	3,418	+109.538%
2025-12-23	3.4000	3.4000	3.4000	3.4000	+1.493%	1	3,014	+100.294%
2025-12-22	3.3500	3.3500	3.3500	3.3500	-4.286%	6	3,008	+103.284%
2025-12-19	3.5000	3.5000	3.5000	3.5000	+0.575%	4	3,008	+94.571%
2025-12-18	3.5000	3.5100	3.4800	3.4800	+3.881%	3	3,004	+95.690%
2025-12-17	3.3500	3.3500	3.3500	3.3500	+4.688%	1	3,001	+103.284%
2025-12-12	3.2000	3.2000	3.2000	3.2000	-4.478%	6	3,000	+112.813%
2025-12-11	3.3500	3.3500	3.3500	3.3500	+4.688%	17	3,000	+103.284%
2025-12-10	3.4000	3.5000	3.2000	3.2000	-6.433%	418	2,983	+112.813%
2025-12-04	3.4000	3.4200	3.4000	3.4200	+3.636%	7	2,574	+99.123%
2025-12-03	3.3000	3.3000	3.3000	3.3000	+9.272%	1	2,569	+106.364%
2025-12-02	3.0200	3.0200	3.0200	3.0200	-4.127%	3	2,568	+125.497%
2025-12-01	3.1500	3.1500	3.1500	3.1500	-5.970%	15	2,571	+116.190%
2025-11-26	3.3500	3.3500	3.3500	3.3500	-9.946%	6	2,565	+103.284%
2025-11-24	3.7200	3.7200	3.7200	3.7200	-2.618%	1	2,565	+83.065%
2025-11-21	3.8200	3.8200	3.8200	3.8200	-14.157%	1	2,565	+78.272%
2025-11-20	3.8500	4.4500	3.8500	4.4500	+10.697%	847	2,564	+53.034%
2025-11-19	3.8400	4.0200	3.8400	4.0200	+10.137%	4	1,733	+69.403%
2025-11-18	3.7100	3.7300	3.6500	3.6500	+10.272%	912	1,730	+86.575%
2025-11-17	3.3100	3.3100	3.3100	3.3100	+2.160%	1	1,037	+105.740%
2025-11-14	3.1000	3.2400	3.1000	3.2400	+13.684%	2	1,036	+110.185%
2025-11-13	2.8500	2.8500	2.8500	2.8500	+11.328%	30	1,034	+138.947%
2025-11-12	2.7000	2.7000	2.5600	2.5600	-7.914%	11	1,034	+166.016%
2025-11-10	2.8300	2.8300	2.7800	2.7800	-7.333%	38	1,027	+144.964%
2025-11-07	3.0000	3.0000	3.0000	3.0000	+6.007%	1	1,054	+127.000%
2025-11-06	2.8300	2.8300	2.8300	2.8300	+17.427%	1	1,054	+140.636%
2025-10-31	2.5500	2.6000	2.4100	2.4100	-1.230%	9	1,053	+182.573%
2025-10-30	2.3000	2.4600	2.3000	2.4400	+12.442%	25	1,044	+179.098%
2025-10-29	2.0300	2.1700	2.0300	2.1700	+37.342%	2	1,042	+213.825%
2025-10-28	1.6200	1.6200	1.5500	1.5800	-27.189%	15	1,042	+331.013%
2025-10-27	2.1900	2.2000	2.1300	2.1700	-14.902%	82	970	+213.825%
2025-10-23	2.6100	2.6100	2.5500	2.5500	+1.594%	38	970	+167.059%
2025-10-22	2.5100	2.5100	2.5100	2.5100	-14.915%	13	949	+171.315%
2025-10-17	3.0000	3.0600	2.9300	2.9500	-6.349%	200	946	+130.847%
2025-10-16	2.6000	3.1500	2.6000	3.1500	+27.530%	199	747	+116.190%
2025-10-13	2.4700	2.4700	2.4700	2.4700	+11.765%	1	652	+175.709%
2025-10-10	2.2100	2.2100	2.2100	2.2100	+24.157%	5	651	+208.145%
2025-10-08	1.7800	1.7800	1.7800	1.7800	-11.000%	7	651	+282.584%
2025-10-06	2.1500	2.1500	1.9900	2.0000	-10.714%	10	651	+240.500%
2025-10-02	2.4200	2.4200	2.2400	2.2400	-13.178%	2	641	+204.018%
2025-10-01	2.5600	2.6100	2.5600	2.5800	+4.453%	42	640	+163.953%
2025-09-30	2.2700	2.4700	2.2700	2.4700	+19.903%	18	630	+175.709%
2025-09-29	2.0600	2.0600	2.0600	2.0600	-14.523%	1	613	+230.583%
2025-09-26	2.4100	2.4100	2.4100	2.4100	+0.417%	9	613	+182.573%
2025-09-25	2.3700	2.5300	2.3700	2.4000	+5.263%	28	604	+183.750%
2025-09-24	2.2800	2.2800	2.2800	2.2800	-3.797%	14	599	+198.684%
2025-09-23	2.3700	2.3700	2.3700	2.3700	+3.947%	4	585	+187.342%
2025-09-22	2.1700	2.3000	2.1700	2.2800	-0.437%	34	585	+198.684%
2025-09-16	2.3300	2.3300	2.2900	2.2900	-2.553%	2	558	+197.380%
2025-09-15	2.3500	2.3500	2.3500	2.3500	-8.203%	10	558	+189.787%
2025-09-10	2.5000	2.5600	2.5000	2.5600	+16.364%	82	548	+166.016%
2025-09-09	2.1800	2.2000	2.1800	2.2000	+0.917%	6	515	+209.545%
2025-09-08	2.1800	2.1800	2.1800	2.1800	+1.395%	133	511	+212.385%
2025-09-05	2.1700	2.1700	2.1400	2.1500	0.000%	27	439	+216.744%
2025-09-04	2.1500	2.1500	2.1500	2.1500	+7.500%	7	436	+216.744%
2025-09-03	2.0000	2.0000	2.0000	2.0000	-5.660%	11	436	+240.500%
2025-09-02	2.0900	2.1200	2.0900	2.1200	+3.922%	122	436	+221.226%
2025-08-27	2.1100	2.1100	2.0400	2.0400	+1.493%	6	314	+233.824%
2025-08-25	2.0100	2.0100	2.0100	2.0100	-14.831%	6	311	+238.806%
2025-08-21	2.3300	2.3600	2.3300	2.3600	+11.321%	119	305	+188.559%
2025-08-19	2.1200	2.1200	2.1200	2.1200	+4.950%	3	186	+221.226%
2025-08-18	2.0200	2.0200	2.0200	2.0200	-6.481%	1	185	+237.129%
2025-08-14	2.2000	2.2100	2.1400	2.1600	-8.475%	29	185	+215.278%
2025-08-11	2.3500	2.3600	2.3500	2.3600	+0.426%	2	173	+188.559%
2025-08-07	2.3500	2.3500	2.3500	2.3500	+5.856%	17	171	+189.787%
2025-08-06	2.2200	2.2200	2.2200	2.2200	-0.448%	4	154	+206.757%
2025-07-31	2.1600	2.2300	2.1600	2.2300	+7.729%	2	150	+205.381%
2025-07-29	1.8100	2.0700	1.8100	2.0700	+32.692%	54	149	+228.986%
2025-07-25	1.4700	1.5800	1.4700	1.5600	-26.066%	4	95	+336.538%
2025-07-16	2.0700	2.1700	2.0700	2.1100	+7.653%	3	93	+222.749%
2025-07-11	1.9600	1.9600	1.9600	1.9600	+4.255%	34	93	+247.449%
2025-07-10	1.8900	1.8900	1.8700	1.8800	-17.904%	59	60	+262.234%
2025-06-26	2.1500	2.3100	2.1500	2.2900	-1.717%	6	2	+197.380%
2025-06-25	2.1900	2.3300	2.1900	2.3300	+1.304%	6	2	+192.275%
2025-06-13	2.3000	2.3000	2.3000	2.3000	-2.542%	2	1	+196.087%
2025-06-05	2.4800	2.4800	2.3600	2.3600	-9.231%	2	0	+188.559%
2025-06-03	2.6900	2.6900	2.6000	2.6000	-2.256%	2	0	+161.923%
2025-05-29	2.7900	2.7900	2.6600	2.6600	+1.527%	2	0	+156.015%
2025-05-27	2.7500	2.7500	2.6200	2.6200	0.000%	2	0	+159.924%