Dark

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

EOD

Aug 26, 2026

0.2200-12.000%(-0.0300)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.2200	0.2500	0.1600	0.2200	-12.000%	40	11,547	0.000%
2026-08-25	0.3000	0.3600	0.2100	0.2500	+4.167%	36	11,535	-12.000%
2026-08-24	0.3000	0.3900	0.2000	0.2400	-35.135%	429	11,560	-8.333%
2026-08-21	0.3000	0.3700	0.2700	0.3700	+32.143%	61	11,702	-40.541%
2026-08-20	0.2900	0.3100	0.2400	0.2800	-20.000%	214	11,699	-21.429%
2026-08-19	0.3100	0.3600	0.3000	0.3500	-22.222%	102	11,716	-37.143%
2026-08-18	0.4000	0.4700	0.2800	0.4500	+18.421%	304	11,708	-51.111%
2026-08-17	0.6200	0.6200	0.2900	0.3800	+2.703%	261	11,703	-42.105%
2026-08-14	0.5300	0.5700	0.2500	0.3700	-22.917%	160	11,655	-40.541%
2026-08-13	0.7200	0.7200	0.4600	0.4800	-32.394%	1,250	11,707	-54.167%
2026-08-12	0.8600	0.9700	0.7100	0.7100	-8.974%	291	10,706	-69.014%
2026-08-11	0.7100	0.8300	0.7000	0.7800	-9.302%	1,212	10,552	-71.795%
2026-08-10	0.8200	0.9500	0.8000	0.8600	+13.158%	150	10,166	-74.419%
2026-08-07	0.7400	0.8100	0.6600	0.7600	-2.564%	867	10,090	-71.053%
2026-08-06	1.0500	1.1000	0.7700	0.7800	-36.066%	2,997	10,632	-71.795%
2026-08-05	0.7700	1.3200	0.7700	1.2200	+4.274%	358	8,867	-81.967%
2026-08-04	1.5100	1.5100	1.1700	1.1700	-14.599%	318	8,682	-81.197%
2026-08-03	1.4300	1.5200	1.3400	1.3700	-13.291%	182	8,495	-83.942%
2026-07-31	1.7600	1.8000	1.5800	1.5800	+2.597%	1,493	8,312	-86.076%
2026-07-30	1.5400	1.9000	1.3800	1.5400	+21.260%	195	8,638	-85.714%
2026-07-29	1.3400	1.3700	1.0300	1.2700	-7.299%	2,448	8,606	-82.677%
2026-07-28	2.0000	2.0000	1.2900	1.3700	-51.071%	315	6,920	-83.942%
2026-07-27	3.0500	3.0500	2.5700	2.8000	-1.060%	312	6,889	-92.143%
2026-07-24	3.0000	3.2000	2.8000	2.8300	-7.818%	472	6,662	-92.226%
2026-07-23	3.2300	3.3000	3.0500	3.0700	-0.968%	72	6,455	-92.834%
2026-07-22	2.7500	3.2000	2.7500	3.1000	+7.639%	624	6,477	-92.903%
2026-07-21	2.4500	2.8800	2.4500	2.8800	+22.553%	126	6,774	-92.361%
2026-07-20	2.6500	2.8300	2.3000	2.3500	-5.242%	511	6,780	-90.638%
2026-07-17	2.7000	2.8000	2.2500	2.4800	-1.587%	269	6,526	-91.129%
2026-07-16	3.0200	3.0500	2.1600	2.5200	-15.436%	323	6,615	-91.270%
2026-07-15	3.5000	4.9400	2.7900	2.9800	-64.311%	999	6,542	-92.617%
2026-07-13	8.7300	8.7300	8.3500	8.3500	-12.565%	7	6,065	-97.365%
2026-07-10	9.3500	9.5500	9.3500	9.5500	-9.048%	21	6,072	-97.696%
2026-07-09	10.5000	10.5000	10.5000	10.5000	0.000%	1	6,073	-97.905%
2026-07-02	11.0100	11.0100	10.4600	10.5000	-17.969%	5	6,078	-97.905%
2026-06-30	11.8500	12.8500	11.8500	12.8000	+1.911%	3	6,078	-98.281%
2026-06-25	12.5600	12.5600	12.5600	12.5600	-3.385%	3	6,077	-98.248%
2026-06-24	13.0000	13.0000	13.0000	13.0000	+1.167%	1	6,080	-98.308%
2026-06-22	12.8500	12.8500	12.8500	12.8500	+13.116%	10	6,081	-98.288%
2026-06-17	11.3600	11.3600	11.3600	11.3600	-9.554%	1	6,050	-98.063%
2026-06-15	12.3000	12.5600	12.0100	12.5600	-7.985%	13	6,050	-98.248%
2026-06-12	13.8000	13.9500	13.6500	13.6500	-4.745%	29	6,050	-98.388%
2026-06-11	14.2100	14.5000	14.2100	14.3300	+2.066%	84	6,050	-98.465%
2026-06-10	14.1000	14.1000	14.0400	14.0400	+1.007%	35	6,028	-98.433%
2026-06-09	13.2500	13.9000	13.1200	13.9000	-1.905%	29	5,994	-98.417%
2026-06-08	14.0000	14.1800	14.0000	14.1700	+2.756%	12	5,973	-98.447%
2026-06-05	14.2500	14.2500	13.6200	13.7900	+12.114%	8	5,977	-98.405%
2026-06-04	12.2500	12.3000	11.9200	12.3000	+11.312%	13	5,979	-98.211%
2026-06-02	11.0500	11.0500	11.0500	11.0500	+10.500%	12	5,970	-98.009%
2026-06-01	10.0000	10.0000	10.0000	10.0000	-11.504%	15	5,958	-97.800%
2026-05-28	11.3000	11.3000	11.3000	11.3000	+0.893%	7	5,943	-98.053%
2026-05-27	11.4000	11.4000	11.2000	11.2000	-0.973%	9	5,936	-98.036%
2026-05-26	11.3200	11.3200	11.3100	11.3100	-0.177%	2	5,927	-98.055%
2026-05-22	11.3300	11.3300	11.3300	11.3300	-5.188%	1	5,925	-98.058%
2026-05-21	11.9500	11.9500	11.9500	11.9500	+3.374%	1	5,924	-98.159%
2026-05-20	12.0000	12.0000	11.5600	11.5600	+5.091%	47	5,924	-98.097%
2026-05-18	11.0000	11.0000	11.0000	11.0000	+1.382%	6	5,963	-98.000%
2026-05-14	10.5500	10.8500	10.5500	10.8500	-0.732%	13	5,963	-97.972%
2026-05-13	10.9300	10.9300	10.9300	10.9300	-0.274%	1	5,964	-97.987%
2026-05-11	10.5500	10.9600	10.5500	10.9600	+6.408%	22	5,964	-97.993%
2026-05-08	9.5000	10.3000	9.5000	10.3000	+6.846%	4	5,945	-97.864%
2026-05-07	9.3100	9.6400	9.3100	9.6400	-3.116%	53	5,942	-97.718%
2026-05-05	10.8500	11.1700	9.9500	9.9500	+30.406%	13	5,939	-97.789%
2026-05-01	7.6500	7.6500	7.6300	7.6300	-10.235%	2	5,934	-97.117%
2026-04-29	8.5000	8.5000	8.5000	8.5000	+3.659%	1	5,934	-97.412%
2026-04-28	7.9200	8.2000	7.9200	8.2000	+4.326%	2	5,935	-97.317%
2026-04-24	7.8600	7.8600	7.8600	7.8600	-1.750%	1	5,935	-97.201%
2026-04-23	8.2000	8.2000	8.0000	8.0000	+7.383%	10	5,935	-97.250%
2026-04-22	7.4500	7.4500	7.4500	7.4500	-1.974%	6	5,926	-97.047%
2026-04-21	6.9000	7.6000	6.9000	7.6000	-1.427%	16	5,920	-97.105%
2026-04-17	7.4000	7.7300	7.4000	7.7100	-5.746%	170	5,905	-97.147%
2026-04-16	8.3500	8.3500	8.1800	8.1800	-11.376%	41	5,887	-97.311%
2026-04-14	9.2500	9.2500	9.2300	9.2300	-9.775%	3	5,865	-97.616%
2026-04-13	10.2300	10.2300	10.2300	10.2300	-5.102%	1	5,864	-97.849%
2026-04-08	10.7000	10.7800	10.7000	10.7800	-6.261%	2	5,863	-97.959%
2026-04-02	11.5000	11.5000	11.5000	11.5000	+1.500%	1	5,861	-98.087%
2026-03-31	11.4500	11.4500	11.3300	11.3300	-6.364%	10	5,861	-98.058%
2026-03-30	12.0000	12.1000	12.0000	12.1000	-3.200%	6	5,855	-98.182%
2026-03-27	12.3000	12.5000	12.1300	12.5000	+3.993%	15	5,859	-98.240%
2026-03-25	11.9200	12.0200	11.9200	12.0200	-0.497%	3	5,872	-98.170%
2026-03-24	12.0800	12.0800	12.0800	12.0800	+7.378%	2	5,875	-98.179%
2026-03-23	11.5000	11.5000	11.2500	11.2500	-9.054%	31	5,873	-98.044%
2026-03-20	12.5500	12.5500	12.3700	12.3700	+16.698%	2	5,872	-98.222%
2026-03-17	10.7700	10.7700	10.4000	10.6000	-6.195%	10	5,872	-97.925%
2026-03-16	11.4000	11.4000	11.0900	11.3000	-2.586%	18	5,878	-98.053%
2026-03-13	11.8000	11.8000	11.6000	11.6000	+2.655%	3	5,866	-98.103%
2026-03-11	11.3000	11.3000	11.3000	11.3000	-2.249%	2	5,867	-98.053%
2026-03-10	11.8000	11.8000	11.5600	11.5600	+6.938%	4	5,869	-98.097%
2026-03-06	10.8100	10.8100	10.8100	10.8100	-8.078%	5	5,876	-97.965%
2026-03-02	11.7600	11.7600	11.7600	11.7600	+17.600%	1	5,881	-98.129%
2026-02-26	10.0000	10.0000	10.0000	10.0000	-4.306%	1	5,882	-97.800%
2026-02-25	10.4500	10.4500	10.4500	10.4500	-19.305%	1	5,883	-97.895%
2026-02-24	12.9500	12.9500	12.9500	12.9500	+5.114%	1	5,883	-98.301%
2026-02-23	14.8900	14.8900	12.3200	12.3200	-13.544%	4	5,882	-98.214%
2026-02-20	14.2500	14.2500	14.2500	14.2500	-3.586%	1	5,880	-98.456%
2026-02-18	14.6200	14.7800	14.6200	14.7800	-6.396%	6	5,880	-98.512%
2026-02-17	15.7900	15.7900	15.7900	15.7900	+3.338%	1	5,883	-98.607%
2026-02-11	15.2800	15.2800	15.2800	15.2800	+2.482%	1	5,884	-98.560%
2026-02-09	14.9000	15.1500	14.9000	14.9100	-5.273%	3,002	5,883	-98.524%
2026-02-06	15.8000	15.8000	15.7400	15.7400	-1.748%	6	7,206	-98.602%
2026-02-05	15.5800	16.7000	15.5800	16.0200	+5.743%	16	7,210	-98.627%
2026-02-04	15.2700	15.2700	15.0000	15.1500	+7.067%	9	7,219	-98.548%
2026-02-03	14.0000	14.1500	13.0000	14.1500	+82.581%	95	7,218	-98.445%
2026-02-02	7.4000	7.7500	7.3600	7.7500	+0.649%	5	7,145	-97.161%
2026-01-30	7.5900	7.7000	7.5700	7.7000	+4.054%	10	7,142	-97.143%
2026-01-29	6.8000	7.4000	6.8000	7.4000	+10.448%	19	7,142	-97.027%
2026-01-28	6.3700	6.7000	6.3700	6.7000	+11.667%	12	7,130	-96.716%
2026-01-27	5.8500	6.1000	5.8500	6.0000	+7.143%	7	7,135	-96.333%
2026-01-26	5.6000	5.6000	5.6000	5.6000	+3.704%	1	7,130	-96.071%
2026-01-22	5.4000	5.4000	5.4000	5.4000	-15.625%	3	7,130	-95.926%
2026-01-20	6.5400	6.5500	6.2000	6.4000	+12.281%	3,048	7,127	-96.563%
2026-01-15	5.8000	5.8000	5.6400	5.7000	+1.786%	4	4,166	-96.140%
2026-01-14	5.6000	5.6000	5.6000	5.6000	-5.405%	1	4,164	-96.071%
2026-01-13	5.7500	5.9400	5.7500	5.9200	+5.338%	24	4,165	-96.284%
2026-01-12	5.6500	5.7000	5.5000	5.6200	+3.119%	66	4,163	-96.085%
2026-01-09	5.5700	5.5700	5.4500	5.4500	+1.869%	10	4,109	-95.963%
2026-01-08	5.3500	5.3500	5.3500	5.3500	+3.883%	20	4,109	-95.888%
2026-01-07	5.2000	5.2000	5.0500	5.1500	+6.625%	28	4,089	-95.728%
2026-01-05	4.8300	4.8300	4.8300	4.8300	-10.556%	10	4,073	-95.445%
2026-01-02	5.1500	5.4600	5.1500	5.4000	+2.857%	28	4,073	-95.926%
2025-12-31	5.1500	5.2500	5.1500	5.2500	+1.942%	4	4,064	-95.810%
2025-12-29	5.0500	5.1500	5.0500	5.1500	+3.000%	13	4,064	-95.728%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-1.768%	1	4,052	-95.600%
2025-12-24	5.0900	5.0900	5.0900	5.0900	-1.165%	1	4,052	-95.678%
2025-12-23	5.1500	5.1500	5.1500	5.1500	-0.962%	1	4,052	-95.728%
2025-12-22	5.1300	5.2000	5.1300	5.2000	-4.587%	21	4,051	-95.769%
2025-12-19	5.2000	5.6500	5.2000	5.4500	+2.830%	436	3,948	-95.963%
2025-12-18	5.2000	5.3000	5.2000	5.3000	+5.788%	5	3,619	-95.849%
2025-12-17	4.7100	5.0100	4.7100	5.0100	+0.200%	13	3,614	-95.609%
2025-12-15	5.0000	5.0000	5.0000	5.0000	+2.459%	1	3,612	-95.600%
2025-12-12	4.8800	4.8800	4.8800	4.8800	-0.408%	6	3,611	-95.492%
2025-12-11	4.9000	4.9000	4.9000	4.9000	-6.310%	1	3,605	-95.510%
2025-12-10	5.1500	5.2300	5.1300	5.2300	+13.696%	767	3,605	-95.793%
2025-12-05	4.6500	4.6500	4.5500	4.6000	-7.071%	9	2,848	-95.217%
2025-12-04	5.0400	5.2000	4.9500	4.9500	-2.559%	25	2,843	-95.556%
2025-12-03	5.2400	5.2400	4.8200	5.0800	+8.085%	19	2,820	-95.669%
2025-11-28	4.8000	4.8000	4.7000	4.7000	-5.622%	2	2,822	-95.319%
2025-11-26	5.0500	5.0500	4.9800	4.9800	-3.301%	7	2,826	-95.582%
2025-11-25	5.1500	5.1900	5.1500	5.1500	-8.036%	8	2,826	-95.728%
2025-11-24	5.6500	5.7500	5.5500	5.6000	-3.448%	27	2,820	-96.071%
2025-11-21	6.4300	6.4300	5.8000	5.8000	-5.691%	21	2,801	-96.207%
2025-11-20	5.6500	6.3100	5.6200	6.1500	+8.657%	17	2,791	-96.423%
2025-11-19	5.7000	5.8400	5.6500	5.6600	+0.891%	27	2,781	-96.113%
2025-11-18	5.4000	5.7000	5.4000	5.6100	+12.200%	72	2,757	-96.078%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+14.943%	2	2,693	-95.600%
2025-11-13	3.9900	4.3500	3.9900	4.3500	+13.577%	3	2,691	-94.943%
2025-11-12	3.8000	3.8300	3.8000	3.8300	-18.684%	651	2,689	-94.256%
2025-11-07	4.2700	4.7100	4.2700	4.7100	+10.824%	26	2,038	-95.329%
2025-11-06	4.3000	4.3000	4.2500	4.2500	-0.701%	18	2,026	-94.824%
2025-11-05	4.2800	4.2800	4.2800	4.2800	-2.727%	5	2,013	-94.860%
2025-11-04	4.1500	4.4000	4.1500	4.4000	+12.821%	11	2,008	-95.000%
2025-10-31	3.7500	3.9000	3.7500	3.9000	+2.632%	526	1,997	-94.359%
2025-10-30	3.4700	3.8000	3.4700	3.8000	+10.145%	47	1,607	-94.211%
2025-10-29	3.3000	3.4500	3.3000	3.4500	+30.189%	2	1,592	-93.623%
2025-10-28	2.5700	2.6500	2.2500	2.6500	-19.697%	38	1,592	-91.698%
2025-10-27	3.4000	3.4500	3.2000	3.3000	-8.333%	153	1,547	-93.333%
2025-10-23	3.8500	3.9000	3.6000	3.6000	-2.174%	27	1,547	-93.889%
2025-10-21	3.7000	3.7000	3.6800	3.6800	-1.867%	28	1,535	-94.022%
2025-10-20	3.7500	3.7500	3.7500	3.7500	-18.478%	15	1,516	-94.133%
2025-10-16	3.9500	4.6000	3.9500	4.6000	+20.419%	20	1,516	-95.217%
2025-10-15	3.7500	3.8200	3.7500	3.8200	-3.291%	3	1,512	-94.241%
2025-10-14	3.9500	3.9500	3.9000	3.9500	0.000%	36	1,510	-94.430%
2025-10-13	3.6000	3.9500	3.6000	3.9500	+12.857%	52	1,475	-94.430%
2025-10-10	3.5000	3.5000	3.5000	3.5000	+28.205%	1	1,448	-93.714%
2025-10-09	2.7200	2.7300	2.7200	2.7300	+3.019%	18	1,448	-91.941%
2025-10-08	2.6900	2.6900	2.5900	2.6500	-10.473%	21	1,430	-91.698%
2025-10-07	2.8700	2.9600	2.8600	2.9600	-2.951%	5	1,435	-92.568%
2025-10-06	3.0600	3.0600	3.0500	3.0500	-7.295%	2	1,435	-92.787%
2025-10-03	3.2900	3.2900	3.2900	3.2900	-17.750%	10	1,434	-93.313%
2025-10-01	3.9200	4.0000	3.9200	4.0000	+8.108%	5	1,434	-94.500%
2025-09-30	3.7000	3.7000	3.7000	3.7000	+23.333%	2	1,429	-94.054%
2025-09-29	3.0000	3.0000	3.0000	3.0000	-18.478%	5	1,429	-92.667%
2025-09-26	3.6700	3.6800	3.6700	3.6800	+6.667%	2	1,434	-94.022%
2025-09-24	3.3500	3.4500	3.3500	3.4500	-4.167%	11	1,433	-93.623%
2025-09-23	3.4500	3.6000	3.4500	3.6000	+2.564%	2	1,428	-93.889%
2025-09-22	3.6000	3.6000	3.5000	3.5100	+8.000%	3	1,427	-93.732%
2025-09-18	3.2000	3.3000	3.2000	3.2500	-7.143%	201	1,426	-93.231%
2025-09-17	3.5000	3.5000	3.5000	3.5000	0.000%	15	1,278	-93.714%
2025-09-16	3.5000	3.6500	3.5000	3.5000	-1.408%	116	1,278	-93.714%
2025-09-11	3.6000	3.6000	3.5500	3.5500	-8.269%	57	1,209	-93.803%
2025-09-10	3.6500	3.8800	3.6500	3.8700	+15.522%	19	1,207	-94.315%
2025-09-09	3.3000	3.4000	3.3000	3.3500	+3.077%	65	1,193	-93.433%
2025-09-08	3.2500	3.2500	3.2500	3.2500	+0.619%	4	1,136	-93.231%
2025-09-05	3.2300	3.2300	3.2300	3.2300	-2.121%	700	1,137	-93.189%
2025-09-04	3.5000	3.5000	3.3000	3.3000	+6.452%	3	437	-93.333%
2025-09-03	3.1000	3.1000	3.1000	3.1000	-1.587%	5	434	-92.903%
2025-09-02	3.1500	3.1500	3.1500	3.1500	+5.705%	1	434	-93.016%
2025-08-29	2.9800	2.9800	2.9800	2.9800	-4.180%	1	433	-92.617%
2025-08-27	3.1100	3.1100	3.1100	3.1100	-1.270%	5	433	-92.926%
2025-08-26	3.1000	3.1500	3.1000	3.1500	+6.780%	68	362	-93.016%
2025-08-25	3.1000	3.1000	2.9500	2.9500	-7.813%	184	362	-92.542%
2025-08-22	3.1500	3.2000	3.1500	3.2000	-8.571%	36	396	-93.125%
2025-08-21	3.5200	3.5200	3.4500	3.5000	+2.941%	40	360	-93.714%
2025-08-20	3.4500	3.4500	3.3500	3.4000	+6.250%	47	321	-93.529%
2025-08-19	3.0500	3.2000	3.0500	3.2000	+5.263%	128	274	-93.125%
2025-08-18	3.0500	3.1000	3.0400	3.0400	-3.492%	66	172	-92.763%
2025-08-15	3.1500	3.1500	3.1500	3.1500	-3.077%	7	141	-93.016%
2025-08-14	3.2500	3.2500	3.2500	3.2500	-7.143%	11	139	-93.231%
2025-08-11	3.5000	3.5000	3.5000	3.5000	+7.692%	1	135	-93.714%
2025-08-06	3.2500	3.2500	3.2500	3.2500	-15.584%	10	135	-93.231%
2025-08-01	4.3400	4.3400	3.8000	3.8500	+16.667%	16	125	-94.286%
2025-07-31	3.3000	3.3000	3.3000	3.3000	+10.000%	10	124	-93.333%
2025-07-30	2.9700	3.0000	2.9700	3.0000	-1.316%	5	114	-92.667%
2025-07-29	2.5000	3.0500	2.5000	3.0400	+64.324%	12	113	-92.763%
2025-07-24	1.8500	1.8500	1.8500	1.8500	-26.000%	1	112	-88.108%
2025-07-23	2.4100	2.5000	2.4100	2.5000	-15.254%	2	112	-91.200%
2025-07-18	2.9500	2.9500	2.9500	2.9500	0.000%	10	112	-92.542%
2025-07-17	2.9500	2.9500	2.9500	2.9500	-9.231%	8	112	-92.542%
2025-07-16	3.3000	3.3000	3.2500	3.2500	+16.071%	15	110	-93.231%
2025-07-08	2.8000	2.8000	2.8000	2.8000	-15.663%	1	96	-92.143%
2025-06-24	3.3200	3.3200	3.3200	3.3200	-3.768%	1	95	-93.373%
2025-06-04	3.5500	3.5500	3.4500	3.4500	-14.815%	51	59	-93.623%
2025-05-30	3.5000	4.0500	3.5000	4.0500	+7.427%	116	59	-94.568%
2025-05-27	3.7700	3.7700	3.7700	3.7700	0.000%	1	1	-94.164%