Dark

PYPL20260918P55
PYPL Sep 18 2026 55.00 Put (PYPL260918P00055000)
option OPRA

EOD

Jun 25, 2026

12.56-3.385%(-0.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	12.5600	12.5600	12.5600	12.5600	-3.385%	3	6,077	0.000%
2026-06-24	13.0000	13.0000	13.0000	13.0000	+1.167%	1	6,080	-3.385%
2026-06-22	12.8500	12.8500	12.8500	12.8500	+13.116%	10	6,081	-2.257%
2026-06-17	11.3600	11.3600	11.3600	11.3600	-9.554%	1	6,050	+10.563%
2026-06-15	12.3000	12.5600	12.0100	12.5600	-7.985%	13	6,050	0.000%
2026-06-12	13.8000	13.9500	13.6500	13.6500	-4.745%	29	6,050	-7.985%
2026-06-11	14.2100	14.5000	14.2100	14.3300	+2.066%	84	6,050	-12.352%
2026-06-10	14.1000	14.1000	14.0400	14.0400	+1.007%	35	6,028	-10.541%
2026-06-09	13.2500	13.9000	13.1200	13.9000	-1.905%	29	5,994	-9.640%
2026-06-08	14.0000	14.1800	14.0000	14.1700	+2.756%	12	5,973	-11.362%
2026-06-05	14.2500	14.2500	13.6200	13.7900	+12.114%	8	5,977	-8.920%
2026-06-04	12.2500	12.3000	11.9200	12.3000	+11.312%	13	5,979	+2.114%
2026-06-02	11.0500	11.0500	11.0500	11.0500	+10.500%	12	5,970	+13.665%
2026-06-01	10.0000	10.0000	10.0000	10.0000	-11.504%	15	5,958	+25.600%
2026-05-28	11.3000	11.3000	11.3000	11.3000	+0.893%	7	5,943	+11.150%
2026-05-27	11.4000	11.4000	11.2000	11.2000	-0.973%	9	5,936	+12.143%
2026-05-26	11.3200	11.3200	11.3100	11.3100	-0.177%	2	5,927	+11.052%
2026-05-22	11.3300	11.3300	11.3300	11.3300	-5.188%	1	5,925	+10.856%
2026-05-21	11.9500	11.9500	11.9500	11.9500	+3.374%	1	5,924	+5.105%
2026-05-20	12.0000	12.0000	11.5600	11.5600	+5.091%	47	5,924	+8.651%
2026-05-18	11.0000	11.0000	11.0000	11.0000	+1.382%	6	5,963	+14.182%
2026-05-14	10.5500	10.8500	10.5500	10.8500	-0.732%	13	5,963	+15.760%
2026-05-13	10.9300	10.9300	10.9300	10.9300	-0.274%	1	5,964	+14.913%
2026-05-11	10.5500	10.9600	10.5500	10.9600	+6.408%	22	5,964	+14.599%
2026-05-08	9.5000	10.3000	9.5000	10.3000	+6.846%	4	5,945	+21.942%
2026-05-07	9.3100	9.6400	9.3100	9.6400	-3.116%	53	5,942	+30.290%
2026-05-05	10.8500	11.1700	9.9500	9.9500	+30.406%	13	5,939	+26.231%
2026-05-01	7.6500	7.6500	7.6300	7.6300	-10.235%	2	5,934	+64.613%
2026-04-29	8.5000	8.5000	8.5000	8.5000	+3.659%	1	5,934	+47.765%
2026-04-28	7.9200	8.2000	7.9200	8.2000	+4.326%	2	5,935	+53.171%
2026-04-24	7.8600	7.8600	7.8600	7.8600	-1.750%	1	5,935	+59.796%
2026-04-23	8.2000	8.2000	8.0000	8.0000	+7.383%	10	5,935	+57.000%
2026-04-22	7.4500	7.4500	7.4500	7.4500	-1.974%	6	5,926	+68.591%
2026-04-21	6.9000	7.6000	6.9000	7.6000	-1.427%	16	5,920	+65.263%
2026-04-17	7.4000	7.7300	7.4000	7.7100	-5.746%	170	5,905	+62.905%
2026-04-16	8.3500	8.3500	8.1800	8.1800	-11.376%	41	5,887	+53.545%
2026-04-14	9.2500	9.2500	9.2300	9.2300	-9.775%	3	5,865	+36.078%
2026-04-13	10.2300	10.2300	10.2300	10.2300	-5.102%	1	5,864	+22.776%
2026-04-08	10.7000	10.7800	10.7000	10.7800	-6.261%	2	5,863	+16.512%
2026-04-02	11.5000	11.5000	11.5000	11.5000	+1.500%	1	5,861	+9.217%
2026-03-31	11.4500	11.4500	11.3300	11.3300	-6.364%	10	5,861	+10.856%
2026-03-30	12.0000	12.1000	12.0000	12.1000	-3.200%	6	5,855	+3.802%
2026-03-27	12.3000	12.5000	12.1300	12.5000	+3.993%	15	5,859	+0.480%
2026-03-25	11.9200	12.0200	11.9200	12.0200	-0.497%	3	5,872	+4.493%
2026-03-24	12.0800	12.0800	12.0800	12.0800	+7.378%	2	5,875	+3.974%
2026-03-23	11.5000	11.5000	11.2500	11.2500	-9.054%	31	5,873	+11.644%
2026-03-20	12.5500	12.5500	12.3700	12.3700	+16.698%	2	5,872	+1.536%
2026-03-17	10.7700	10.7700	10.4000	10.6000	-6.195%	10	5,872	+18.491%
2026-03-16	11.4000	11.4000	11.0900	11.3000	-2.586%	18	5,878	+11.150%
2026-03-13	11.8000	11.8000	11.6000	11.6000	+2.655%	3	5,866	+8.276%
2026-03-11	11.3000	11.3000	11.3000	11.3000	-2.249%	2	5,867	+11.150%
2026-03-10	11.8000	11.8000	11.5600	11.5600	+6.938%	4	5,869	+8.651%
2026-03-06	10.8100	10.8100	10.8100	10.8100	-8.078%	5	5,876	+16.189%
2026-03-02	11.7600	11.7600	11.7600	11.7600	+17.600%	1	5,881	+6.803%
2026-02-26	10.0000	10.0000	10.0000	10.0000	-4.306%	1	5,882	+25.600%
2026-02-25	10.4500	10.4500	10.4500	10.4500	-19.305%	1	5,883	+20.191%
2026-02-24	12.9500	12.9500	12.9500	12.9500	+5.114%	1	5,883	-3.012%
2026-02-23	14.8900	14.8900	12.3200	12.3200	-13.544%	4	5,882	+1.948%
2026-02-20	14.2500	14.2500	14.2500	14.2500	-3.586%	1	5,880	-11.860%
2026-02-18	14.6200	14.7800	14.6200	14.7800	-6.396%	6	5,880	-15.020%
2026-02-17	15.7900	15.7900	15.7900	15.7900	+3.338%	1	5,883	-20.456%
2026-02-11	15.2800	15.2800	15.2800	15.2800	+2.482%	1	5,884	-17.801%
2026-02-09	14.9000	15.1500	14.9000	14.9100	-5.273%	3,002	5,883	-15.761%
2026-02-06	15.8000	15.8000	15.7400	15.7400	-1.748%	6	7,206	-20.203%
2026-02-05	15.5800	16.7000	15.5800	16.0200	+5.743%	16	7,210	-21.598%
2026-02-04	15.2700	15.2700	15.0000	15.1500	+7.067%	9	7,219	-17.096%
2026-02-03	14.0000	14.1500	13.0000	14.1500	+82.581%	95	7,218	-11.237%
2026-02-02	7.4000	7.7500	7.3600	7.7500	+0.649%	5	7,145	+62.065%
2026-01-30	7.5900	7.7000	7.5700	7.7000	+4.054%	10	7,142	+63.117%
2026-01-29	6.8000	7.4000	6.8000	7.4000	+10.448%	19	7,142	+69.730%
2026-01-28	6.3700	6.7000	6.3700	6.7000	+11.667%	12	7,130	+87.463%
2026-01-27	5.8500	6.1000	5.8500	6.0000	+7.143%	7	7,135	+109.333%
2026-01-26	5.6000	5.6000	5.6000	5.6000	+3.704%	1	7,130	+124.286%
2026-01-22	5.4000	5.4000	5.4000	5.4000	-15.625%	3	7,130	+132.593%
2026-01-20	6.5400	6.5500	6.2000	6.4000	+12.281%	3,048	7,127	+96.250%
2026-01-15	5.8000	5.8000	5.6400	5.7000	+1.786%	4	4,166	+120.351%
2026-01-14	5.6000	5.6000	5.6000	5.6000	-5.405%	1	4,164	+124.286%
2026-01-13	5.7500	5.9400	5.7500	5.9200	+5.338%	24	4,165	+112.162%
2026-01-12	5.6500	5.7000	5.5000	5.6200	+3.119%	66	4,163	+123.488%
2026-01-09	5.5700	5.5700	5.4500	5.4500	+1.869%	10	4,109	+130.459%
2026-01-08	5.3500	5.3500	5.3500	5.3500	+3.883%	20	4,109	+134.766%
2026-01-07	5.2000	5.2000	5.0500	5.1500	+6.625%	28	4,089	+143.883%
2026-01-05	4.8300	4.8300	4.8300	4.8300	-10.556%	10	4,073	+160.041%
2026-01-02	5.1500	5.4600	5.1500	5.4000	+2.857%	28	4,073	+132.593%
2025-12-31	5.1500	5.2500	5.1500	5.2500	+1.942%	4	4,064	+139.238%
2025-12-29	5.0500	5.1500	5.0500	5.1500	+3.000%	13	4,064	+143.883%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-1.768%	1	4,052	+151.200%
2025-12-24	5.0900	5.0900	5.0900	5.0900	-1.165%	1	4,052	+146.758%
2025-12-23	5.1500	5.1500	5.1500	5.1500	-0.962%	1	4,052	+143.883%
2025-12-22	5.1300	5.2000	5.1300	5.2000	-4.587%	21	4,051	+141.538%
2025-12-19	5.2000	5.6500	5.2000	5.4500	+2.830%	436	3,948	+130.459%
2025-12-18	5.2000	5.3000	5.2000	5.3000	+5.788%	5	3,619	+136.981%
2025-12-17	4.7100	5.0100	4.7100	5.0100	+0.200%	13	3,614	+150.699%
2025-12-15	5.0000	5.0000	5.0000	5.0000	+2.459%	1	3,612	+151.200%
2025-12-12	4.8800	4.8800	4.8800	4.8800	-0.408%	6	3,611	+157.377%
2025-12-11	4.9000	4.9000	4.9000	4.9000	-6.310%	1	3,605	+156.327%
2025-12-10	5.1500	5.2300	5.1300	5.2300	+13.696%	767	3,605	+140.153%
2025-12-05	4.6500	4.6500	4.5500	4.6000	-7.071%	9	2,848	+173.043%
2025-12-04	5.0400	5.2000	4.9500	4.9500	-2.559%	25	2,843	+153.737%
2025-12-03	5.2400	5.2400	4.8200	5.0800	+8.085%	19	2,820	+147.244%
2025-11-28	4.8000	4.8000	4.7000	4.7000	-5.622%	2	2,822	+167.234%
2025-11-26	5.0500	5.0500	4.9800	4.9800	-3.301%	7	2,826	+152.209%
2025-11-25	5.1500	5.1900	5.1500	5.1500	-8.036%	8	2,826	+143.883%
2025-11-24	5.6500	5.7500	5.5500	5.6000	-3.448%	27	2,820	+124.286%
2025-11-21	6.4300	6.4300	5.8000	5.8000	-5.691%	21	2,801	+116.552%
2025-11-20	5.6500	6.3100	5.6200	6.1500	+8.657%	17	2,791	+104.228%
2025-11-19	5.7000	5.8400	5.6500	5.6600	+0.891%	27	2,781	+121.908%
2025-11-18	5.4000	5.7000	5.4000	5.6100	+12.200%	72	2,757	+123.886%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+14.943%	2	2,693	+151.200%
2025-11-13	3.9900	4.3500	3.9900	4.3500	+13.577%	3	2,691	+188.736%
2025-11-12	3.8000	3.8300	3.8000	3.8300	-18.684%	651	2,689	+227.937%
2025-11-07	4.2700	4.7100	4.2700	4.7100	+10.824%	26	2,038	+166.667%
2025-11-06	4.3000	4.3000	4.2500	4.2500	-0.701%	18	2,026	+195.529%
2025-11-05	4.2800	4.2800	4.2800	4.2800	-2.727%	5	2,013	+193.458%
2025-11-04	4.1500	4.4000	4.1500	4.4000	+12.821%	11	2,008	+185.455%
2025-10-31	3.7500	3.9000	3.7500	3.9000	+2.632%	526	1,997	+222.051%
2025-10-30	3.4700	3.8000	3.4700	3.8000	+10.145%	47	1,607	+230.526%
2025-10-29	3.3000	3.4500	3.3000	3.4500	+30.189%	2	1,592	+264.058%
2025-10-28	2.5700	2.6500	2.2500	2.6500	-19.697%	38	1,592	+373.962%
2025-10-27	3.4000	3.4500	3.2000	3.3000	-8.333%	153	1,547	+280.606%
2025-10-23	3.8500	3.9000	3.6000	3.6000	-2.174%	27	1,547	+248.889%
2025-10-21	3.7000	3.7000	3.6800	3.6800	-1.867%	28	1,535	+241.304%
2025-10-20	3.7500	3.7500	3.7500	3.7500	-18.478%	15	1,516	+234.933%
2025-10-16	3.9500	4.6000	3.9500	4.6000	+20.419%	20	1,516	+173.043%
2025-10-15	3.7500	3.8200	3.7500	3.8200	-3.291%	3	1,512	+228.796%
2025-10-14	3.9500	3.9500	3.9000	3.9500	0.000%	36	1,510	+217.975%
2025-10-13	3.6000	3.9500	3.6000	3.9500	+12.857%	52	1,475	+217.975%
2025-10-10	3.5000	3.5000	3.5000	3.5000	+28.205%	1	1,448	+258.857%
2025-10-09	2.7200	2.7300	2.7200	2.7300	+3.019%	18	1,448	+360.073%
2025-10-08	2.6900	2.6900	2.5900	2.6500	-10.473%	21	1,430	+373.962%
2025-10-07	2.8700	2.9600	2.8600	2.9600	-2.951%	5	1,435	+324.324%
2025-10-06	3.0600	3.0600	3.0500	3.0500	-7.295%	2	1,435	+311.803%
2025-10-03	3.2900	3.2900	3.2900	3.2900	-17.750%	10	1,434	+281.763%
2025-10-01	3.9200	4.0000	3.9200	4.0000	+8.108%	5	1,434	+214.000%
2025-09-30	3.7000	3.7000	3.7000	3.7000	+23.333%	2	1,429	+239.459%
2025-09-29	3.0000	3.0000	3.0000	3.0000	-18.478%	5	1,429	+318.667%
2025-09-26	3.6700	3.6800	3.6700	3.6800	+6.667%	2	1,434	+241.304%
2025-09-24	3.3500	3.4500	3.3500	3.4500	-4.167%	11	1,433	+264.058%
2025-09-23	3.4500	3.6000	3.4500	3.6000	+2.564%	2	1,428	+248.889%
2025-09-22	3.6000	3.6000	3.5000	3.5100	+8.000%	3	1,427	+257.835%
2025-09-18	3.2000	3.3000	3.2000	3.2500	-7.143%	201	1,426	+286.462%
2025-09-17	3.5000	3.5000	3.5000	3.5000	0.000%	15	1,278	+258.857%
2025-09-16	3.5000	3.6500	3.5000	3.5000	-1.408%	116	1,278	+258.857%
2025-09-11	3.6000	3.6000	3.5500	3.5500	-8.269%	57	1,209	+253.803%
2025-09-10	3.6500	3.8800	3.6500	3.8700	+15.522%	19	1,207	+224.548%
2025-09-09	3.3000	3.4000	3.3000	3.3500	+3.077%	65	1,193	+274.925%
2025-09-08	3.2500	3.2500	3.2500	3.2500	+0.619%	4	1,136	+286.462%
2025-09-05	3.2300	3.2300	3.2300	3.2300	-2.121%	700	1,137	+288.854%
2025-09-04	3.5000	3.5000	3.3000	3.3000	+6.452%	3	437	+280.606%
2025-09-03	3.1000	3.1000	3.1000	3.1000	-1.587%	5	434	+305.161%
2025-09-02	3.1500	3.1500	3.1500	3.1500	+5.705%	1	434	+298.730%
2025-08-29	2.9800	2.9800	2.9800	2.9800	-4.180%	1	433	+321.477%
2025-08-27	3.1100	3.1100	3.1100	3.1100	-1.270%	5	433	+303.859%
2025-08-26	3.1000	3.1500	3.1000	3.1500	+6.780%	68	362	+298.730%
2025-08-25	3.1000	3.1000	2.9500	2.9500	-7.813%	184	362	+325.763%
2025-08-22	3.1500	3.2000	3.1500	3.2000	-8.571%	36	396	+292.500%
2025-08-21	3.5200	3.5200	3.4500	3.5000	+2.941%	40	360	+258.857%
2025-08-20	3.4500	3.4500	3.3500	3.4000	+6.250%	47	321	+269.412%
2025-08-19	3.0500	3.2000	3.0500	3.2000	+5.263%	128	274	+292.500%
2025-08-18	3.0500	3.1000	3.0400	3.0400	-3.492%	66	172	+313.158%
2025-08-15	3.1500	3.1500	3.1500	3.1500	-3.077%	7	141	+298.730%
2025-08-14	3.2500	3.2500	3.2500	3.2500	-7.143%	11	139	+286.462%
2025-08-11	3.5000	3.5000	3.5000	3.5000	+7.692%	1	135	+258.857%
2025-08-06	3.2500	3.2500	3.2500	3.2500	-15.584%	10	135	+286.462%
2025-08-01	4.3400	4.3400	3.8000	3.8500	+16.667%	16	125	+226.234%
2025-07-31	3.3000	3.3000	3.3000	3.3000	+10.000%	10	124	+280.606%
2025-07-30	2.9700	3.0000	2.9700	3.0000	-1.316%	5	114	+318.667%
2025-07-29	2.5000	3.0500	2.5000	3.0400	+64.324%	12	113	+313.158%
2025-07-24	1.8500	1.8500	1.8500	1.8500	-26.000%	1	112	+578.919%
2025-07-23	2.4100	2.5000	2.4100	2.5000	-15.254%	2	112	+402.400%
2025-07-18	2.9500	2.9500	2.9500	2.9500	0.000%	10	112	+325.763%
2025-07-17	2.9500	2.9500	2.9500	2.9500	-9.231%	8	112	+325.763%
2025-07-16	3.3000	3.3000	3.2500	3.2500	+16.071%	15	110	+286.462%
2025-07-08	2.8000	2.8000	2.8000	2.8000	-15.663%	1	96	+348.571%
2025-06-24	3.3200	3.3200	3.3200	3.3200	-3.768%	1	95	+278.313%
2025-06-04	3.5500	3.5500	3.4500	3.4500	-14.815%	51	59	+264.058%
2025-05-30	3.5000	4.0500	3.5000	4.0500	+7.427%	116	59	+210.123%
2025-05-27	3.7700	3.7700	3.7700	3.7700	0.000%	1	1	+233.156%