Dark

PYPL20260918P52.5
PYPL Sep 18 2026 52.50 Put (PYPL260918P00052500)
option OPRA

EOD

Jun 29, 2026

8.70-15.534%(-1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.7000	8.7000	8.7000	8.7000	-15.534%	2	421	0.000%
2026-06-24	10.3000	10.3000	10.3000	10.3000	-5.505%	16	423	-15.534%
2026-06-23	10.8900	10.9000	10.8900	10.9000	+4.607%	2	439	-20.183%
2026-06-18	10.6000	10.6000	10.4000	10.4200	+6.218%	17	436	-16.507%
2026-06-16	9.9400	9.9400	9.5000	9.8100	-3.350%	100	436	-11.315%
2026-06-15	10.0000	10.1500	10.0000	10.1500	-10.730%	10	460	-14.286%
2026-06-12	11.3900	11.3900	11.3700	11.3700	-2.403%	9	460	-23.483%
2026-06-11	11.6500	11.6500	11.6500	11.6500	-2.347%	16	460	-25.322%
2026-06-10	11.8000	11.9300	11.8000	11.9300	+2.403%	6	460	-27.075%
2026-06-09	11.7000	11.7000	11.6500	11.6500	+0.431%	43	459	-25.322%
2026-06-08	11.7500	11.7600	11.6000	11.6000	+2.655%	6	501	-25.000%
2026-06-05	11.1500	11.4000	11.1500	11.3000	+8.758%	15	495	-23.009%
2026-06-04	10.3800	10.3900	10.3800	10.3900	-3.796%	2	488	-16.266%
2026-06-03	10.8000	10.8000	10.8000	10.8000	+16.379%	16	486	-19.444%
2026-06-02	8.9300	9.2800	8.9300	9.2800	+12.213%	10	486	-6.250%
2026-06-01	8.5800	8.5800	8.2700	8.2700	-8.619%	3	476	+5.200%
2026-05-29	9.0500	9.0500	9.0500	9.0500	-4.737%	1	475	-3.867%
2026-05-28	9.5000	9.5000	9.5000	9.5000	-2.564%	6	474	-8.421%
2026-05-27	9.7500	9.7500	9.7500	9.7500	+5.405%	10	468	-10.769%
2026-05-22	9.0600	9.2500	9.0500	9.2500	-1.175%	7	458	-5.946%
2026-05-21	9.3600	9.3600	9.3600	9.3600	+4.000%	3	451	-7.051%
2026-05-20	10.0300	10.0300	9.0000	9.0000	-5.759%	18	451	-3.333%
2026-05-19	9.3100	9.5500	9.3100	9.5500	+10.405%	19	449	-8.901%
2026-05-18	8.6500	8.6500	8.6500	8.6500	-4.420%	1	449	+0.578%
2026-05-15	9.0500	9.0500	9.0500	9.0500	+3.429%	11	449	-3.867%
2026-05-14	8.6500	8.7500	8.5500	8.7500	+4.790%	9	448	-0.571%
2026-05-13	8.9300	8.9300	8.3500	8.3500	-3.468%	26	438	+4.192%
2026-05-11	8.6000	8.7300	8.5400	8.6500	+5.488%	6	438	+0.578%
2026-05-08	8.3000	8.3000	8.2000	8.2000	+9.333%	30	438	+6.098%
2026-05-06	7.5000	7.5000	7.5000	7.5000	-7.293%	1	466	+16.000%
2026-05-05	9.3700	9.3700	8.0900	8.0900	+30.484%	42	466	+7.540%
2026-05-04	6.2000	6.2000	6.0300	6.2000	+1.639%	13	458	+40.323%
2026-05-01	6.0000	6.1000	6.0000	6.1000	-3.175%	13	447	+42.623%
2026-04-30	6.2500	6.3000	6.2000	6.3000	-3.077%	16	447	+38.095%
2026-04-29	6.4500	6.5000	6.4500	6.5000	+0.775%	6	438	+33.846%
2026-04-28	6.5500	6.8000	6.4500	6.4500	-1.527%	9	432	+34.884%
2026-04-27	6.3500	6.5500	6.3500	6.5500	-1.504%	13	423	+32.824%
2026-04-24	6.7500	6.7500	6.6500	6.6500	+3.101%	7	420	+30.827%
2026-04-23	7.2500	7.2500	6.4500	6.4500	+13.158%	9	414	+34.884%
2026-04-22	5.9000	5.9500	5.7000	5.7000	-5.785%	20	408	+52.632%
2026-04-21	5.5300	6.0500	5.5000	6.0500	+5.217%	75	403	+43.802%
2026-04-17	5.7100	5.7900	5.7100	5.7500	-13.534%	10	403	+51.304%
2026-04-16	6.8000	6.8000	6.6500	6.6500	-3.623%	57	394	+30.827%
2026-04-15	7.2000	7.2000	6.9000	6.9000	-11.538%	101	387	+26.087%
2026-04-14	7.8000	7.8000	7.8000	7.8000	-0.763%	3	304	+11.538%
2026-04-13	8.9800	8.9800	7.8600	7.8600	-8.070%	3	307	+10.687%
2026-04-09	8.7000	8.7000	8.5000	8.5500	-4.894%	23	304	+1.754%
2026-04-08	8.9900	8.9900	8.9900	8.9900	-9.192%	1	286	-3.226%
2026-03-30	10.7700	10.7700	9.9000	9.9000	-7.042%	3	286	-12.121%
2026-03-20	10.7000	10.9000	10.6500	10.6500	+15.761%	11	287	-18.310%
2026-03-06	9.2000	9.2000	9.2000	9.2000	+4.427%	1	290	-5.435%
2026-03-04	8.8100	8.8100	8.8100	8.8100	+3.162%	3	291	-1.249%
2026-02-25	8.5400	8.5400	8.5400	8.5400	-42.297%	10	278	+1.874%
2026-02-12	13.4700	14.8900	13.4700	14.8000	+9.955%	46	278	-41.216%
2026-02-11	13.3500	13.4600	13.3500	13.4600	+12.167%	5	242	-35.364%
2026-02-10	12.0000	12.0000	12.0000	12.0000	-5.660%	1	239	-27.500%
2026-02-09	13.0000	13.0000	12.7200	12.7200	-9.466%	5	240	-31.604%
2026-02-05	14.0500	14.0500	14.0500	14.0500	+9.339%	1	244	-38.078%
2026-02-04	13.0000	13.5600	12.4000	12.8500	+6.111%	9	243	-32.296%
2026-02-03	10.1500	12.1100	10.1500	12.1100	+88.336%	80	236	-28.159%
2026-02-02	6.0000	6.4300	5.9400	6.4300	+2.063%	14	212	+35.303%
2026-01-30	6.2000	6.3500	6.2000	6.3000	+4.132%	7	205	+38.095%
2026-01-29	5.5500	6.1000	5.5500	6.0500	+13.508%	56	202	+43.802%
2026-01-28	4.9600	5.4000	4.9600	5.3300	+8.776%	24	158	+63.227%
2026-01-27	4.7000	4.9000	4.7000	4.9000	-0.609%	4	155	+77.551%
2026-01-21	4.9300	4.9300	4.9300	4.9300	-4.457%	1	154	+76.471%
2026-01-20	5.1500	5.1900	5.1500	5.1600	+13.407%	4	153	+68.605%
2026-01-14	4.5500	4.5500	4.5500	4.5500	-3.191%	18	152	+91.209%
2026-01-13	4.7000	4.7000	4.7000	4.7000	+3.753%	2	134	+85.106%
2026-01-12	4.4500	4.6000	4.4500	4.5300	+3.899%	26	132	+92.053%
2026-01-09	4.3600	4.3600	4.3600	4.3600	+5.314%	2	109	+99.541%
2026-01-08	4.1400	4.1400	4.1400	4.1400	+0.730%	1	107	+110.145%
2026-01-07	4.1100	4.1100	4.1100	4.1100	+3.526%	1	106	+111.679%
2026-01-05	3.9800	3.9800	3.9700	3.9700	-8.945%	20	93	+119.144%
2026-01-02	4.3600	4.3600	4.3600	4.3600	+4.057%	1	93	+99.541%
2025-12-31	4.1900	4.1900	4.1900	4.1900	+2.195%	1	92	+107.637%
2025-12-29	4.1000	4.1000	4.1000	4.1000	-2.381%	1	92	+112.195%
2025-12-22	4.2000	4.2000	4.2000	4.2000	-1.869%	1	90	+107.143%
2025-12-18	4.3800	4.3800	4.2800	4.2800	+24.058%	2	90	+103.271%
2025-12-10	3.4500	3.4500	3.4500	3.4500	-13.750%	1	88	+152.174%
2025-12-08	4.0000	4.0000	4.0000	4.0000	+2.564%	1	87	+117.500%
2025-12-03	3.9000	3.9000	3.9000	3.9000	-8.665%	1	86	+123.077%
2025-11-25	4.2700	4.2700	4.2700	4.2700	-7.174%	2	86	+103.747%
2025-11-24	4.6500	4.6500	4.6000	4.6000	+4.545%	83	84	+89.130%
2025-11-19	4.4000	4.4000	4.4000	4.4000	0.000%	1	1	+97.727%