Dark

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

EOD

Aug 26, 2026

0.0500-37.500%(-0.0300)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0500	0.0500	0.0500	0.0500	-37.500%	100	13,397	0.000%
2026-08-25	0.0800	0.0800	0.0800	0.0800	+33.333%	2	13,447	-37.500%
2026-08-24	0.0800	0.0800	0.0600	0.0600	-33.333%	186	13,447	-16.667%
2026-08-21	0.0800	0.1200	0.0600	0.0900	+12.500%	328	13,380	-44.444%
2026-08-20	0.0400	0.0900	0.0400	0.0800	+14.286%	9,626	13,534	-37.500%
2026-08-19	0.0700	0.0800	0.0500	0.0700	-22.222%	109	5,875	-28.571%
2026-08-18	0.0300	0.1500	0.0300	0.0900	+50.000%	28	5,878	-44.444%
2026-08-17	0.1000	0.1100	0.0400	0.0600	-53.846%	115	5,885	-16.667%
2026-08-14	0.1000	0.1700	0.0700	0.1300	0.000%	68	5,995	-61.538%
2026-08-13	0.1700	0.1700	0.1100	0.1300	-23.529%	54	6,041	-61.538%
2026-08-12	0.1800	0.2100	0.1700	0.1700	-15.000%	312	6,053	-70.588%
2026-08-11	0.1900	0.2100	0.1700	0.2000	-9.091%	319	5,969	-75.000%
2026-08-10	0.2200	0.2400	0.1800	0.2200	0.000%	51	5,875	-77.273%
2026-08-07	0.3000	0.3600	0.1700	0.2200	-21.429%	320	5,864	-77.273%
2026-08-06	0.3100	0.3300	0.2500	0.2800	-24.324%	349	5,589	-82.143%
2026-08-05	0.3100	0.3800	0.2700	0.3700	+12.121%	210	5,577	-86.486%
2026-08-04	0.4200	0.4900	0.3200	0.3300	-23.256%	197	5,733	-84.848%
2026-08-03	0.5300	0.5300	0.4200	0.4300	-14.000%	537	5,700	-88.372%
2026-07-31	0.6400	0.6400	0.5000	0.5000	-7.407%	16	5,689	-90.000%
2026-07-30	0.5200	0.6800	0.5200	0.5400	+35.000%	75	5,689	-90.741%
2026-07-29	0.4000	0.5300	0.3600	0.4000	-13.043%	157	5,655	-87.500%
2026-07-28	0.7900	0.7900	0.4000	0.4600	-61.667%	92	5,585	-89.130%
2026-07-27	1.5000	1.5000	1.0200	1.2000	-7.692%	1,275	5,627	-95.833%
2026-07-24	1.2000	1.3500	1.2000	1.3000	-1.515%	177	5,148	-96.154%
2026-07-23	1.3700	1.4900	1.3100	1.3200	-6.383%	368	5,007	-96.212%
2026-07-22	1.0400	1.4500	1.0400	1.4100	+19.492%	47	5,056	-96.454%
2026-07-21	1.0000	1.1800	1.0000	1.1800	+21.649%	268	5,044	-95.763%
2026-07-20	0.9700	1.2400	0.8900	0.9700	-2.020%	300	4,827	-94.845%
2026-07-17	1.1000	1.3000	0.9500	0.9900	-9.174%	955	4,965	-94.949%
2026-07-16	1.2400	1.2400	0.8800	1.0900	-12.800%	259	4,927	-95.413%
2026-07-15	3.1000	3.1600	1.1000	1.2500	-74.849%	1,060	4,900	-96.000%
2026-07-14	5.2000	5.2000	4.9000	4.9700	+5.745%	29	4,807	-98.994%
2026-07-13	4.9000	5.1800	4.4200	4.7000	-13.761%	63	4,809	-98.936%
2026-07-10	5.5000	5.6500	5.4500	5.4500	-13.766%	33	4,796	-99.083%
2026-07-09	6.3200	6.3200	6.3200	6.3200	-9.195%	1	4,794	-99.209%
2026-07-08	6.8200	6.9600	6.8200	6.9600	+16.000%	19	4,795	-99.282%
2026-07-07	5.9500	6.0000	5.9100	6.0000	-6.832%	8	4,812	-99.167%
2026-07-02	6.3500	6.4500	6.2500	6.4400	-4.593%	14	4,813	-99.224%
2026-07-01	6.6500	6.7500	6.5200	6.7500	-15.094%	20	4,813	-99.259%
2026-06-30	7.9500	7.9500	7.9500	7.9500	+16.740%	1	4,813	-99.371%
2026-06-29	6.6500	6.8500	6.6500	6.8100	-0.584%	29	4,814	-99.266%
2026-06-26	7.8400	7.8400	6.8500	6.8500	-15.432%	56	4,817	-99.270%
2026-06-25	8.1000	8.1000	8.1000	8.1000	0.000%	5	4,870	-99.383%
2026-06-24	8.0000	8.1000	7.9200	8.1000	-4.706%	37	4,870	-99.383%
2026-06-22	8.5000	8.5000	8.5000	8.5000	+2.410%	2	4,870	-99.412%
2026-06-18	8.5800	8.5800	8.3000	8.3000	+0.606%	4	4,855	-99.398%
2026-06-17	6.9200	8.2500	6.9200	8.2500	+7.143%	23	4,855	-99.394%
2026-06-16	7.7800	7.8500	7.7000	7.7000	+0.522%	18	4,855	-99.351%
2026-06-15	8.4000	8.4000	7.6600	7.6600	-15.824%	1,514	5,108	-99.347%
2026-06-12	9.3500	9.3500	9.1000	9.1000	-5.208%	4	5,108	-99.451%
2026-06-11	9.7500	10.1700	9.5900	9.6000	-1.133%	1,089	5,108	-99.479%
2026-06-10	9.7700	9.8500	9.5700	9.7100	+3.850%	541	5,809	-99.485%
2026-06-09	8.9000	9.5800	8.9000	9.3500	-1.786%	7	6,314	-99.465%
2026-06-08	9.5700	9.6000	9.5200	9.5200	+0.847%	12	6,310	-99.475%
2026-06-05	8.8000	9.4500	8.7000	9.4400	+13.054%	2,031	6,301	-99.470%
2026-06-04	8.1000	8.3500	8.1000	8.3500	-3.468%	12	4,272	-99.401%
2026-06-03	8.5900	8.7500	8.5400	8.6500	+21.148%	23	4,263	-99.422%
2026-06-02	7.0200	7.1400	7.0200	7.1400	+5.155%	2	4,241	-99.300%
2026-06-01	6.7500	6.8000	6.7000	6.7900	-0.147%	22	4,239	-99.264%
2026-05-29	6.8000	6.8000	6.8000	6.8000	-7.483%	1	4,219	-99.265%
2026-05-28	7.6700	7.6700	7.3000	7.3500	+2.510%	7	4,218	-99.320%
2026-05-26	7.4000	7.4000	7.1700	7.1700	-3.108%	6	4,218	-99.303%
2026-05-22	6.9000	7.4000	6.9000	7.4000	+0.680%	9	4,212	-99.324%
2026-05-21	7.3000	7.3500	7.3000	7.3500	+0.962%	5	4,210	-99.320%
2026-05-20	8.3300	8.3300	7.2800	7.2800	+1.111%	32	4,210	-99.313%
2026-05-18	7.1300	7.2000	6.8800	7.2000	+1.266%	8	4,210	-99.306%
2026-05-15	7.0200	7.1100	6.9600	7.1100	+3.796%	60	4,210	-99.297%
2026-05-14	6.8000	7.0500	6.7000	6.8500	+1.783%	37	4,147	-99.270%
2026-05-13	6.9500	7.0300	6.7300	6.7300	+3.858%	18	4,130	-99.257%
2026-05-12	7.0000	7.0000	6.4700	6.4800	-6.087%	19	4,130	-99.228%
2026-05-11	6.7000	6.9000	6.6500	6.9000	+9.524%	40	4,130	-99.275%
2026-05-08	6.5000	6.5000	6.3000	6.3000	+5.528%	32	4,121	-99.206%
2026-05-07	6.0300	6.0300	5.7500	5.9700	+6.607%	56	4,121	-99.162%
2026-05-06	5.9500	5.9500	5.6000	5.6000	-10.828%	2	4,120	-99.107%
2026-05-05	6.9900	7.3900	6.1000	6.2800	+32.211%	277	4,120	-99.204%
2026-05-04	4.5500	4.8000	4.5500	4.7500	+2.151%	42	4,108	-98.947%
2026-05-01	4.7700	4.7700	4.6500	4.6500	-5.102%	20	4,073	-98.925%
2026-04-30	4.7800	4.9500	4.7800	4.9000	+1.031%	55	4,073	-98.980%
2026-04-29	5.0000	5.0000	4.8500	4.8500	-2.610%	6	4,020	-98.969%
2026-04-28	4.9500	5.0000	4.9500	4.9800	-3.675%	20	4,026	-98.996%
2026-04-23	5.0400	5.1700	5.0400	5.1700	+15.660%	3	4,009	-99.033%
2026-04-22	4.6000	4.7000	4.4000	4.4700	-6.875%	28	4,012	-98.881%
2026-04-21	4.4000	4.8000	4.3000	4.8000	+2.345%	69	4,006	-98.958%
2026-04-20	5.0000	5.0000	4.6900	4.6900	+0.214%	3	4,001	-98.934%
2026-04-17	4.6800	4.6800	4.6800	4.6800	-10.000%	8	4,001	-98.932%
2026-04-16	5.7100	5.7100	5.0500	5.2000	0.000%	17	4,001	-99.038%
2026-04-15	5.7000	5.8900	5.2000	5.2000	-14.754%	5	3,990	-99.038%
2026-04-14	6.2000	6.3000	5.9700	6.1000	-4.239%	15	3,990	-99.180%
2026-04-13	7.6000	7.6000	6.3700	6.3700	-12.380%	49	3,985	-99.215%
2026-04-10	7.2700	7.2700	7.2700	7.2700	+6.131%	5	4,023	-99.312%
2026-04-09	7.4700	7.4700	6.8500	6.8500	-4.729%	68	4,018	-99.270%
2026-04-08	6.9800	7.3000	6.9800	7.1900	-4.768%	7	4,023	-99.305%
2026-04-06	7.4500	7.5500	7.4500	7.5500	-8.706%	9	4,016	-99.338%
2026-03-31	8.2700	8.2700	8.2700	8.2700	-3.501%	2	4,016	-99.395%
2026-03-27	8.5700	8.5700	8.5700	8.5700	+11.443%	1	4,016	-99.417%
2026-03-26	8.1300	8.1300	7.6900	7.6900	-8.886%	3	4,017	-99.350%
2026-03-24	8.4400	8.4400	8.4400	8.4400	+6.700%	1	4,018	-99.408%
2026-03-18	7.7700	8.2200	7.7700	7.9100	+9.103%	14	4,017	-99.368%
2026-03-17	7.2500	7.2500	7.2500	7.2500	-16.185%	1	4,012	-99.310%
2026-03-13	8.4100	8.6500	8.3500	8.6500	+4.217%	22	4,013	-99.422%
2026-03-12	8.0600	8.3000	8.0600	8.3000	+0.121%	5	4,012	-99.398%
2026-03-10	8.2900	8.2900	8.2900	8.2900	+0.485%	3	4,017	-99.397%
2026-03-09	8.0400	8.3500	8.0400	8.2500	+10.000%	81	4,014	-99.394%
2026-03-06	7.5300	7.6500	7.3000	7.5000	+4.895%	80	4,018	-99.333%
2026-03-05	6.9000	7.2000	6.9000	7.1500	-1.379%	268	4,011	-99.301%
2026-03-04	7.1300	7.3500	7.0500	7.2500	-8.228%	276	4,008	-99.310%
2026-03-03	7.9000	7.9000	7.9000	7.9000	-3.305%	20	3,998	-99.367%
2026-03-02	8.1900	8.2400	7.9900	8.1700	+2.125%	108	3,998	-99.388%
2026-02-27	7.6800	8.0000	7.6800	8.0000	-5.993%	19	3,998	-99.375%
2026-02-26	7.0500	8.7000	7.0500	8.5100	+17.379%	49	3,998	-99.412%
2026-02-25	7.0500	7.4500	6.6000	7.2500	-2.685%	97	3,952	-99.310%
2026-02-24	9.2500	9.2500	7.4500	7.4500	-16.760%	37	3,952	-99.329%
2026-02-23	8.7500	8.9500	8.6900	8.9500	-13.527%	4	3,953	-99.441%
2026-02-20	10.3500	10.3500	10.3500	10.3500	-6.504%	5	3,952	-99.517%
2026-02-17	11.2000	11.2000	11.0700	11.0700	-4.979%	2	3,947	-99.548%
2026-02-13	11.7500	11.7500	11.6500	11.6500	-6.048%	3	3,944	-99.571%
2026-02-12	12.6000	12.6000	12.4000	12.4000	+13.553%	6	3,944	-99.597%
2026-02-09	11.5000	11.5000	10.9200	10.9200	-5.455%	7	3,940	-99.542%
2026-02-06	11.5500	11.5500	11.5500	11.5500	-1.282%	4	3,947	-99.567%
2026-02-05	11.2500	12.6900	11.2500	11.7000	+5.121%	13	3,943	-99.573%
2026-02-04	11.1200	11.3500	10.5000	11.1300	+11.300%	40	3,956	-99.551%
2026-02-03	9.4500	10.4600	9.1900	10.0000	+96.078%	729	3,945	-99.500%
2026-02-02	4.9700	5.1000	4.9700	5.1000	+0.990%	2	4,509	-99.020%
2026-01-30	5.0100	5.0500	4.8600	5.0500	+7.447%	104	4,508	-99.010%
2026-01-29	4.4800	4.9500	4.4700	4.7000	+7.798%	33	4,404	-98.936%
2026-01-28	4.0000	4.3600	4.0000	4.3600	+15.040%	20	4,379	-98.853%
2026-01-27	3.6000	3.7900	3.6000	3.7900	+6.761%	5	4,365	-98.681%
2026-01-26	3.5500	3.5500	3.5500	3.5500	+4.412%	26	4,362	-98.592%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-10.995%	3	4,380	-98.529%
2026-01-21	3.9100	4.0000	3.8200	3.8200	-9.048%	26	4,377	-98.691%
2026-01-20	4.1000	4.2000	3.9200	4.2000	+12.601%	41	4,361	-98.810%
2026-01-16	3.7300	3.7300	3.7300	3.7300	-0.533%	10	4,356	-98.660%
2026-01-15	3.6500	3.7500	3.5500	3.7500	+4.167%	740	4,356	-98.667%
2026-01-14	3.6000	3.6000	3.5500	3.6000	-5.263%	177	3,648	-98.611%
2026-01-13	3.4500	3.8000	3.4500	3.8000	+4.110%	15	3,471	-98.684%
2026-01-12	3.6500	3.6500	3.6500	3.6500	+6.725%	1	3,476	-98.630%
2026-01-09	3.5000	3.5000	3.4200	3.4200	+3.323%	2	3,475	-98.538%
2026-01-08	3.3100	3.3100	3.3100	3.3100	+1.846%	2	3,473	-98.489%
2026-01-07	3.3000	3.3000	3.2500	3.2500	+3.175%	12	3,472	-98.462%
2026-01-05	3.2200	3.2200	3.1500	3.1500	-11.268%	4	3,463	-98.413%
2026-01-02	3.5000	3.5500	3.4500	3.5500	+5.970%	44	3,463	-98.592%
2025-12-31	3.4000	3.4000	3.2500	3.3500	+0.299%	9	3,419	-98.507%
2025-12-29	3.3400	3.3400	3.3400	3.3400	+2.769%	2	3,419	-98.503%
2025-12-26	3.3000	3.3500	3.2500	3.2500	-4.412%	404	3,418	-98.462%
2025-12-23	3.4000	3.4000	3.4000	3.4000	+1.493%	1	3,014	-98.529%
2025-12-22	3.3500	3.3500	3.3500	3.3500	-4.286%	6	3,008	-98.507%
2025-12-19	3.5000	3.5000	3.5000	3.5000	+0.575%	4	3,008	-98.571%
2025-12-18	3.5000	3.5100	3.4800	3.4800	+3.881%	3	3,004	-98.563%
2025-12-17	3.3500	3.3500	3.3500	3.3500	+4.688%	1	3,001	-98.507%
2025-12-12	3.2000	3.2000	3.2000	3.2000	-4.478%	6	3,000	-98.438%
2025-12-11	3.3500	3.3500	3.3500	3.3500	+4.688%	17	3,000	-98.507%
2025-12-10	3.4000	3.5000	3.2000	3.2000	-6.433%	418	2,983	-98.438%
2025-12-04	3.4000	3.4200	3.4000	3.4200	+3.636%	7	2,574	-98.538%
2025-12-03	3.3000	3.3000	3.3000	3.3000	+9.272%	1	2,569	-98.485%
2025-12-02	3.0200	3.0200	3.0200	3.0200	-4.127%	3	2,568	-98.344%
2025-12-01	3.1500	3.1500	3.1500	3.1500	-5.970%	15	2,571	-98.413%
2025-11-26	3.3500	3.3500	3.3500	3.3500	-9.946%	6	2,565	-98.507%
2025-11-24	3.7200	3.7200	3.7200	3.7200	-2.618%	1	2,565	-98.656%
2025-11-21	3.8200	3.8200	3.8200	3.8200	-14.157%	1	2,565	-98.691%
2025-11-20	3.8500	4.4500	3.8500	4.4500	+10.697%	847	2,564	-98.876%
2025-11-19	3.8400	4.0200	3.8400	4.0200	+10.137%	4	1,733	-98.756%
2025-11-18	3.7100	3.7300	3.6500	3.6500	+10.272%	912	1,730	-98.630%
2025-11-17	3.3100	3.3100	3.3100	3.3100	+2.160%	1	1,037	-98.489%
2025-11-14	3.1000	3.2400	3.1000	3.2400	+13.684%	2	1,036	-98.457%
2025-11-13	2.8500	2.8500	2.8500	2.8500	+11.328%	30	1,034	-98.246%
2025-11-12	2.7000	2.7000	2.5600	2.5600	-7.914%	11	1,034	-98.047%
2025-11-10	2.8300	2.8300	2.7800	2.7800	-7.333%	38	1,027	-98.201%
2025-11-07	3.0000	3.0000	3.0000	3.0000	+6.007%	1	1,054	-98.333%
2025-11-06	2.8300	2.8300	2.8300	2.8300	+17.427%	1	1,054	-98.233%
2025-10-31	2.5500	2.6000	2.4100	2.4100	-1.230%	9	1,053	-97.925%
2025-10-30	2.3000	2.4600	2.3000	2.4400	+12.442%	25	1,044	-97.951%
2025-10-29	2.0300	2.1700	2.0300	2.1700	+37.342%	2	1,042	-97.696%
2025-10-28	1.6200	1.6200	1.5500	1.5800	-27.189%	15	1,042	-96.835%
2025-10-27	2.1900	2.2000	2.1300	2.1700	-14.902%	82	970	-97.696%
2025-10-23	2.6100	2.6100	2.5500	2.5500	+1.594%	38	970	-98.039%
2025-10-22	2.5100	2.5100	2.5100	2.5100	-14.915%	13	949	-98.008%
2025-10-17	3.0000	3.0600	2.9300	2.9500	-6.349%	200	946	-98.305%
2025-10-16	2.6000	3.1500	2.6000	3.1500	+27.530%	199	747	-98.413%
2025-10-13	2.4700	2.4700	2.4700	2.4700	+11.765%	1	652	-97.976%
2025-10-10	2.2100	2.2100	2.2100	2.2100	+24.157%	5	651	-97.738%
2025-10-08	1.7800	1.7800	1.7800	1.7800	-11.000%	7	651	-97.191%
2025-10-06	2.1500	2.1500	1.9900	2.0000	-10.714%	10	651	-97.500%
2025-10-02	2.4200	2.4200	2.2400	2.2400	-13.178%	2	641	-97.768%
2025-10-01	2.5600	2.6100	2.5600	2.5800	+4.453%	42	640	-98.062%
2025-09-30	2.2700	2.4700	2.2700	2.4700	+19.903%	18	630	-97.976%
2025-09-29	2.0600	2.0600	2.0600	2.0600	-14.523%	1	613	-97.573%
2025-09-26	2.4100	2.4100	2.4100	2.4100	+0.417%	9	613	-97.925%
2025-09-25	2.3700	2.5300	2.3700	2.4000	+5.263%	28	604	-97.917%
2025-09-24	2.2800	2.2800	2.2800	2.2800	-3.797%	14	599	-97.807%
2025-09-23	2.3700	2.3700	2.3700	2.3700	+3.947%	4	585	-97.890%
2025-09-22	2.1700	2.3000	2.1700	2.2800	-0.437%	34	585	-97.807%
2025-09-16	2.3300	2.3300	2.2900	2.2900	-2.553%	2	558	-97.817%
2025-09-15	2.3500	2.3500	2.3500	2.3500	-8.203%	10	558	-97.872%
2025-09-10	2.5000	2.5600	2.5000	2.5600	+16.364%	82	548	-98.047%
2025-09-09	2.1800	2.2000	2.1800	2.2000	+0.917%	6	515	-97.727%
2025-09-08	2.1800	2.1800	2.1800	2.1800	+1.395%	133	511	-97.706%
2025-09-05	2.1700	2.1700	2.1400	2.1500	0.000%	27	439	-97.674%
2025-09-04	2.1500	2.1500	2.1500	2.1500	+7.500%	7	436	-97.674%
2025-09-03	2.0000	2.0000	2.0000	2.0000	-5.660%	11	436	-97.500%
2025-09-02	2.0900	2.1200	2.0900	2.1200	+3.922%	122	436	-97.642%
2025-08-27	2.1100	2.1100	2.0400	2.0400	+1.493%	6	314	-97.549%
2025-08-25	2.0100	2.0100	2.0100	2.0100	-14.831%	6	311	-97.512%
2025-08-21	2.3300	2.3600	2.3300	2.3600	+11.321%	119	305	-97.881%
2025-08-19	2.1200	2.1200	2.1200	2.1200	+4.950%	3	186	-97.642%
2025-08-18	2.0200	2.0200	2.0200	2.0200	-6.481%	1	185	-97.525%
2025-08-14	2.2000	2.2100	2.1400	2.1600	-8.475%	29	185	-97.685%
2025-08-11	2.3500	2.3600	2.3500	2.3600	+0.426%	2	173	-97.881%
2025-08-07	2.3500	2.3500	2.3500	2.3500	+5.856%	17	171	-97.872%
2025-08-06	2.2200	2.2200	2.2200	2.2200	-0.448%	4	154	-97.748%
2025-07-31	2.1600	2.2300	2.1600	2.2300	+7.729%	2	150	-97.758%
2025-07-29	1.8100	2.0700	1.8100	2.0700	+32.692%	54	149	-97.585%
2025-07-25	1.4700	1.5800	1.4700	1.5600	-26.066%	4	95	-96.795%
2025-07-16	2.0700	2.1700	2.0700	2.1100	+7.653%	3	93	-97.630%
2025-07-11	1.9600	1.9600	1.9600	1.9600	+4.255%	34	93	-97.449%
2025-07-10	1.8900	1.8900	1.8700	1.8800	-17.904%	59	60	-97.340%
2025-06-26	2.1500	2.3100	2.1500	2.2900	-1.717%	6	2	-97.817%
2025-06-25	2.1900	2.3300	2.1900	2.3300	+1.304%	6	2	-97.854%
2025-06-13	2.3000	2.3000	2.3000	2.3000	-2.542%	2	1	-97.826%
2025-06-05	2.4800	2.4800	2.3600	2.3600	-9.231%	2	0	-97.881%
2025-06-03	2.6900	2.6900	2.6000	2.6000	-2.256%	2	0	-98.077%
2025-05-29	2.7900	2.7900	2.6600	2.6600	+1.527%	2	0	-98.120%
2025-05-27	2.7500	2.7500	2.6200	2.6200	0.000%	2	0	-98.092%