Dark

PYPL20260918P60
PYPL Sep 18 2026 60.00 Put (PYPL260918P00060000)
option OPRA

EOD

Aug 26, 2026

1.22+10.909%(+0.12)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.4000	1.4000	1.1200	1.2200	+10.909%	150	4,355	0.000%
2026-08-25	1.4400	1.4500	1.0800	1.1000	-8.333%	33	4,361	+10.909%
2026-08-24	1.4000	1.4500	1.0900	1.2000	-21.053%	77	4,365	+1.667%
2026-08-21	1.1900	1.5200	1.0500	1.5200	+32.174%	259	4,293	-19.737%
2026-08-20	1.5000	1.6500	1.1200	1.1500	-25.806%	505	4,152	+6.087%
2026-08-19	1.4000	1.5500	1.1400	1.5500	-16.216%	41	4,218	-21.290%
2026-08-18	1.5500	1.8500	1.2500	1.8500	-5.128%	492	4,200	-34.054%
2026-08-17	2.1000	2.3200	1.5300	1.9500	+18.902%	1,155	4,095	-37.436%
2026-08-14	1.8800	2.0600	1.5000	1.6400	-11.351%	235	3,144	-25.610%
2026-08-13	2.5000	2.5000	1.7900	1.8500	-34.859%	1,116	2,988	-34.054%
2026-08-12	2.9500	2.9800	2.7700	2.8400	+3.650%	12	2,101	-57.042%
2026-08-11	2.3700	2.7900	2.3700	2.7400	-2.837%	29	2,089	-55.474%
2026-08-10	2.8400	2.9700	2.8200	2.8200	+4.833%	60	2,087	-56.738%
2026-08-07	2.4600	2.6900	2.2000	2.6900	+0.749%	284	2,059	-54.647%
2026-08-06	2.9000	2.9900	2.6200	2.6700	-23.276%	477	1,959	-54.307%
2026-08-05	2.8800	3.4800	2.8000	3.4800	0.000%	313	1,857	-64.943%
2026-08-04	3.9800	3.9800	3.3000	3.4800	-3.333%	19	1,857	-64.943%
2026-08-03	3.6300	3.6300	3.6000	3.6000	-5.263%	9	1,858	-66.111%
2026-07-30	3.8200	4.3100	3.8000	3.8000	+10.145%	11	1,852	-67.895%
2026-07-29	3.3000	3.4500	2.8500	3.4500	+23.214%	245	1,848	-64.638%
2026-07-28	4.1000	4.1000	2.8000	2.8000	-49.091%	820	1,843	-56.429%
2026-07-27	5.3400	5.5000	5.3400	5.5000	-5.498%	14	2,214	-77.818%
2026-07-24	5.8200	5.8200	5.8200	5.8200	-2.349%	2	2,221	-79.038%
2026-07-23	6.2000	6.2000	5.9600	5.9600	+4.014%	275	2,221	-79.530%
2026-07-21	5.4000	5.7300	5.4000	5.7300	+10.192%	411	1,949	-78.709%
2026-07-17	4.8500	5.6500	4.8500	5.2000	+2.970%	415	1,546	-76.538%
2026-07-16	5.2800	5.2800	4.6000	5.0500	-12.630%	55	1,294	-75.842%
2026-07-15	6.1500	6.3000	5.6500	5.7800	-64.144%	242	1,266	-78.893%
2026-07-08	16.1200	16.1200	16.1200	16.1200	+7.252%	10	1,042	-92.432%
2026-07-02	15.0300	15.0300	15.0300	15.0300	-4.268%	3	1,039	-91.883%
2026-07-01	15.7000	15.7000	15.7000	15.7000	-7.918%	1	1,039	-92.229%
2026-06-30	17.0700	17.0700	17.0500	17.0500	+10.356%	3	1,038	-92.845%
2026-06-29	15.4500	15.4500	15.4500	15.4500	-12.066%	5	1,038	-92.104%
2026-06-25	17.5700	17.5700	17.5700	17.5700	+1.855%	2	1,033	-93.056%
2026-06-24	17.2500	17.2500	17.2500	17.2500	-5.479%	4	1,038	-92.928%
2026-06-23	18.2500	18.2500	18.2500	18.2500	+4.226%	3	1,036	-93.315%
2026-06-18	17.5100	17.5100	17.5100	17.5100	+7.621%	1	1,033	-93.033%
2026-06-17	16.2700	16.2700	16.2700	16.2700	-13.411%	1	1,033	-92.502%
2026-06-11	19.0000	19.1800	18.7900	18.7900	-1.105%	4	1,033	-93.507%
2026-06-10	19.0000	19.1500	18.9000	19.0000	+4.626%	146	1,787	-93.579%
2026-06-09	18.1600	18.1600	18.1600	18.1600	-4.169%	5	3,566	-93.282%
2026-06-08	18.7500	19.0500	18.7500	18.9500	+2.877%	3	3,561	-93.562%
2026-06-05	18.5900	18.5900	18.4200	18.4200	+9.578%	6	3,560	-93.377%
2026-06-04	16.8100	16.8100	16.8100	16.8100	-2.040%	1	3,617	-92.742%
2026-06-03	17.1600	17.1600	17.1600	17.1600	+8.265%	1	3,618	-92.890%
2026-06-02	15.8500	15.8500	15.8500	15.8500	+7.385%	1	3,617	-92.303%
2026-06-01	14.8500	14.8500	14.7600	14.7600	-12.038%	3	3,618	-91.734%
2026-05-20	16.7800	16.7800	16.7800	16.7800	+8.961%	104	3,615	-92.729%
2026-05-18	15.4000	15.4000	15.4000	15.4000	-0.324%	2	3,719	-92.078%
2026-05-15	15.4500	15.4500	15.4500	15.4500	+10.912%	2	3,719	-92.104%
2026-05-07	13.5300	13.9400	13.5300	13.9300	+4.737%	55	3,719	-91.242%
2026-05-06	13.3000	13.3000	13.3000	13.3000	-9.277%	1	3,716	-90.827%
2026-05-05	15.6200	15.6200	14.0500	14.6600	+29.735%	219	3,715	-91.678%
2026-05-04	11.3000	11.3000	11.3000	11.3000	0.000%	4	3,712	-89.204%
2026-05-01	11.2600	11.3000	11.2600	11.3000	-0.877%	21	3,697	-89.204%
2026-04-24	11.4000	11.4000	11.4000	11.4000	+4.396%	6	3,697	-89.298%
2026-04-22	10.9200	10.9200	10.9200	10.9200	-17.210%	1	3,691	-88.828%
2026-04-14	12.7700	13.1900	12.7700	13.1900	-2.296%	2	3,690	-90.751%
2026-04-13	15.2300	15.2300	13.5000	13.5000	-6.897%	5	3,692	-90.963%
2026-04-06	15.0000	15.0000	14.5000	14.5000	-9.375%	2	3,691	-91.586%
2026-04-01	16.0000	16.0000	16.0000	16.0000	+0.756%	1	3,691	-92.375%
2026-03-31	16.2000	16.2000	15.8800	15.8800	-3.465%	14	3,692	-92.317%
2026-03-30	16.4500	16.4500	16.4500	16.4500	-2.083%	5	3,704	-92.584%
2026-03-27	16.7300	16.8000	16.7300	16.8000	+4.154%	2	3,709	-92.738%
2026-03-24	16.1300	16.1300	16.1300	16.1300	+2.936%	1	3,710	-92.436%
2026-03-23	15.6700	15.6700	15.6700	15.6700	-0.571%	1	3,711	-92.214%
2026-03-13	15.7600	15.7600	15.7600	15.7600	-2.415%	1	3,712	-92.259%
2026-03-12	15.3400	16.1500	15.3400	16.1500	+1.064%	3	3,712	-92.446%
2026-03-10	15.9800	15.9800	15.9800	15.9800	+4.104%	1	3,711	-92.365%
2026-02-27	15.3500	15.3500	15.3500	15.3500	+15.414%	1	3,711	-92.052%
2026-02-25	13.3000	13.3000	13.3000	13.3000	-18.254%	2	3,713	-90.827%
2026-02-23	16.3300	16.3300	16.2700	16.2700	-16.134%	6	3,713	-92.502%
2026-02-17	19.7000	19.7000	19.4000	19.4000	-7.177%	3	3,707	-93.711%
2026-02-13	21.1100	21.1100	20.9000	20.9000	+7.788%	3	3,707	-94.163%
2026-02-09	19.4400	19.5000	19.3900	19.3900	-3.772%	25	3,707	-93.708%
2026-02-06	20.9500	20.9500	20.1500	20.1500	-2.704%	16	3,730	-93.945%
2026-02-05	20.9200	21.0400	20.7100	20.7100	+3.966%	20	3,727	-94.109%
2026-02-04	19.9200	19.9200	19.9200	19.9200	+8.202%	20	3,709	-93.876%
2026-02-03	17.7500	18.5500	17.1200	18.4100	+74.172%	258	3,689	-93.373%
2026-02-02	10.9000	10.9000	10.4700	10.5700	-3.382%	24	3,550	-88.458%
2026-01-30	10.8500	10.9400	10.8500	10.9400	+4.689%	2	3,546	-88.848%
2026-01-29	10.1400	10.5000	10.1400	10.4500	+7.732%	22	3,546	-88.325%
2026-01-28	9.1700	9.7000	9.1500	9.7000	+8.501%	14	3,533	-87.423%
2026-01-27	8.6200	8.9400	8.6200	8.9400	+7.711%	10	3,535	-86.353%
2026-01-26	8.3000	8.3000	8.3000	8.3000	+3.106%	1	3,531	-85.301%
2026-01-22	8.0500	8.0500	8.0500	8.0500	-6.395%	1	3,531	-84.845%
2026-01-21	8.6000	8.6000	8.6000	8.6000	-7.923%	11	3,530	-85.814%
2026-01-20	9.4500	9.4500	9.3400	9.3400	+9.882%	3	3,519	-86.938%
2026-01-15	8.5000	8.5000	8.5000	8.5000	+6.250%	5	3,522	-85.647%
2026-01-14	8.0000	8.0000	8.0000	8.0000	-5.213%	1	3,517	-84.750%
2026-01-13	8.4400	8.4400	8.4400	8.4400	+3.431%	2	3,518	-85.545%
2026-01-12	8.2900	8.2900	8.0000	8.1600	+3.161%	13	3,516	-85.049%
2026-01-09	7.6200	7.9100	7.6200	7.9100	+6.032%	2	3,504	-84.576%
2026-01-08	7.8000	7.8500	7.4600	7.4600	-0.798%	164	3,504	-83.646%
2026-01-07	7.6500	7.6500	7.4500	7.5200	+6.667%	91	3,642	-83.777%
2026-01-05	7.2900	7.2900	7.0000	7.0500	-8.679%	143	3,512	-82.695%
2026-01-02	8.0000	8.0000	7.7200	7.7200	+1.713%	28	3,512	-84.197%
2025-12-31	7.5900	7.5900	7.5900	7.5900	+2.568%	1	3,488	-83.926%
2025-12-30	7.4000	7.4000	7.4000	7.4000	-1.987%	1	3,488	-83.514%
2025-12-29	7.3400	7.5500	7.3400	7.5500	+4.138%	5	3,489	-83.841%
2025-12-26	7.1100	7.4000	7.1100	7.2500	-2.027%	374	3,488	-83.172%
2025-12-24	7.5500	7.5500	7.4000	7.4000	-1.333%	2	3,114	-83.514%
2025-12-23	7.7000	7.7000	7.5000	7.5000	+2.459%	315	3,114	-83.733%
2025-12-22	7.6000	7.6000	7.1000	7.3200	-5.548%	9	2,952	-83.333%
2025-12-19	7.7500	7.7500	7.7500	7.7500	+2.649%	1	2,947	-84.258%
2025-12-18	7.4500	7.6000	7.4500	7.5500	+6.488%	207	2,946	-83.841%
2025-12-17	6.8600	7.0900	6.8600	7.0900	-0.978%	3	2,743	-82.793%
2025-12-12	6.9000	7.1600	6.9000	7.1600	-3.243%	4	2,740	-82.961%
2025-12-10	7.1000	7.4000	7.1000	7.4000	+10.283%	2	2,736	-83.514%
2025-12-05	7.0000	7.0000	6.7100	6.7100	-5.626%	3	2,734	-81.818%
2025-12-04	7.3500	7.3500	7.1100	7.1100	-1.250%	14	2,731	-82.841%
2025-12-03	7.2500	7.2500	7.2000	7.2000	+10.769%	3	2,717	-83.056%
2025-12-02	6.8000	6.8000	6.4800	6.5000	-1.515%	7	2,719	-81.231%
2025-12-01	6.7100	6.7100	6.6000	6.6000	-2.941%	20	2,712	-81.515%
2025-11-28	6.8000	6.8000	6.8000	6.8000	-4.225%	2	2,712	-82.059%
2025-11-26	7.0000	7.1000	7.0000	7.1000	-2.740%	5	2,705	-82.817%
2025-11-25	7.2600	7.3000	7.2600	7.3000	+4.286%	20	2,705	-83.288%
2025-11-24	8.2000	8.2000	7.0000	7.0000	-11.392%	6	2,685	-82.571%
2025-11-21	8.7500	8.9000	7.9000	7.9000	-7.602%	842	2,679	-84.557%
2025-11-20	7.9700	8.5500	7.9700	8.5500	+4.396%	190	1,882	-85.731%
2025-11-19	8.1000	8.4000	8.1000	8.1900	+3.019%	15	1,698	-85.104%
2025-11-18	7.9900	7.9900	7.6700	7.9500	+13.571%	51	1,683	-84.654%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+0.143%	1	1,640	-82.571%
2025-11-14	6.9000	6.9900	6.6500	6.9900	+16.500%	36	1,639	-82.546%
2025-11-13	5.9500	6.0000	5.9500	6.0000	+5.820%	225	1,613	-79.667%
2025-11-12	5.6700	5.6700	5.6700	5.6700	-2.744%	1	1,603	-78.483%
2025-11-11	5.8300	5.8300	5.8300	5.8300	-9.190%	1	1,603	-79.074%
2025-11-07	6.5000	6.5000	6.4200	6.4200	+9.744%	2	1,603	-80.997%
2025-11-05	5.8500	5.8500	5.8500	5.8500	-7.143%	15	1,601	-79.145%
2025-11-04	6.2800	6.3000	6.2800	6.3000	+21.154%	2	1,586	-80.635%
2025-10-30	5.1000	5.2700	5.1000	5.2000	+6.122%	7	1,584	-76.538%
2025-10-29	4.4500	5.1300	4.4500	4.9000	+20.988%	18	1,581	-75.102%
2025-10-28	3.8000	4.0500	3.2500	4.0500	-14.737%	26	1,568	-69.877%
2025-10-27	4.8500	4.8500	4.7000	4.7500	-8.654%	642	1,077	-74.316%
2025-10-23	5.5000	5.5000	5.2000	5.2000	+0.971%	205	1,077	-76.538%
2025-10-21	5.1300	5.1500	5.1300	5.1500	-4.630%	2	979	-76.311%
2025-10-20	5.4000	5.4500	5.4000	5.4000	-10.744%	14	980	-77.407%
2025-10-17	6.5500	6.5500	6.0500	6.0500	-8.055%	3	991	-79.835%
2025-10-16	5.9200	6.5800	5.9200	6.5800	+20.073%	11	992	-81.459%
2025-10-15	5.4500	5.4800	5.4500	5.4800	+1.481%	4	981	-77.737%
2025-10-14	5.5100	5.7000	5.3500	5.4000	-6.087%	35	981	-77.407%
2025-10-13	5.2500	5.7500	5.2500	5.7500	+6.481%	2	975	-78.783%
2025-10-10	4.2800	5.4000	4.2800	5.4000	+36.709%	16	975	-77.407%
2025-10-09	3.9500	3.9500	3.9500	3.9500	+3.947%	1	978	-69.114%
2025-10-08	4.0000	4.0000	3.8000	3.8000	-11.628%	2	979	-67.895%
2025-10-07	4.0500	4.4000	3.9500	4.3000	-5.702%	72	1,013	-71.628%
2025-10-06	4.5600	4.5600	4.5600	4.5600	-5.000%	1	1,013	-73.246%
2025-10-03	5.3100	5.3100	4.8000	4.8000	-7.692%	13	1,012	-74.583%
2025-10-02	5.1500	5.3500	5.1500	5.2000	-7.143%	9	1,024	-76.538%
2025-10-01	5.5500	5.6000	5.5500	5.6000	+2.752%	5	1,029	-78.214%
2025-09-30	4.7900	5.5200	4.7900	5.4500	+11.224%	12	1,026	-77.615%
2025-09-29	4.9000	5.1000	4.3700	4.9000	-10.092%	75	1,024	-75.102%
2025-09-25	5.3700	5.4500	5.3700	5.4500	+7.921%	6	992	-77.615%
2025-09-24	5.0000	5.0500	5.0000	5.0500	-2.885%	4	987	-75.842%
2025-09-23	5.2000	5.2000	5.2000	5.2000	+1.961%	5	987	-76.538%
2025-09-22	5.1500	5.1500	5.1000	5.1000	+4.938%	6	987	-76.078%
2025-09-19	4.8600	4.8600	4.8600	4.8600	+2.532%	1	986	-74.897%
2025-09-18	4.7800	4.7800	4.7400	4.7400	-5.389%	7	985	-74.262%
2025-09-17	5.0500	5.0500	5.0100	5.0100	-2.718%	16	983	-75.649%
2025-09-15	5.1500	5.1500	5.1500	5.1500	+0.783%	1	967	-76.311%
2025-09-12	5.1100	5.1100	5.1100	5.1100	+1.188%	2	966	-76.125%
2025-09-11	5.1500	5.1500	5.0500	5.0500	+4.124%	3	964	-75.842%
2025-09-09	4.8500	4.8500	4.8500	4.8500	0.000%	4	964	-74.845%
2025-09-08	4.6800	4.8500	4.6700	4.8500	+2.105%	5	960	-74.845%
2025-09-05	4.7500	4.7500	4.7000	4.7500	+5.556%	159	960	-74.316%
2025-08-27	4.6000	4.6000	4.5000	4.5000	+1.580%	3	822	-72.889%
2025-08-26	4.4500	4.4500	4.4300	4.4300	-13.981%	3	823	-72.460%
2025-08-21	5.1500	5.1500	5.1500	5.1500	+11.957%	5	823	-76.311%
2025-08-15	4.6000	4.6000	4.6000	4.6000	+2.222%	2	818	-73.478%
2025-08-13	4.5000	4.5000	4.5000	4.5000	-8.163%	2	818	-72.889%
2025-08-12	4.8500	4.9000	4.8500	4.9000	-4.110%	6	820	-75.102%
2025-08-11	5.1100	5.1100	5.1100	5.1100	+2.200%	5	821	-76.125%
2025-08-08	5.0000	5.0000	5.0000	5.0000	+0.604%	6	816	-75.600%
2025-08-07	4.9000	5.0000	4.9000	4.9700	+5.745%	10	816	-75.453%
2025-08-06	4.8000	4.8000	4.7000	4.7000	-14.390%	10	815	-74.043%
2025-08-01	5.6700	5.6700	5.3200	5.4900	+13.196%	24	811	-77.778%
2025-07-31	4.6500	4.8500	4.6500	4.8500	+5.435%	7	787	-74.845%
2025-07-30	4.3500	4.6000	4.3500	4.6000	+8.235%	8	785	-73.478%
2025-07-29	4.2000	4.2500	4.1000	4.2500	+28.788%	15	777	-71.294%
2025-07-24	3.3000	3.3000	3.3000	3.3000	-11.290%	3	775	-63.030%
2025-07-22	3.8000	3.8900	3.7200	3.7200	-10.145%	10	775	-67.204%
2025-07-18	4.1400	4.1400	4.1400	4.1400	-0.241%	1	771	-70.531%
2025-07-17	4.1500	4.1500	4.1500	4.1500	-9.783%	10	771	-70.602%
2025-07-16	4.6000	4.6000	4.6000	4.6000	+10.577%	76	776	-73.478%
2025-07-15	4.2000	4.2000	4.1600	4.1600	+0.241%	15	762	-70.673%
2025-07-14	4.1500	4.1500	4.1500	4.1500	+6.410%	10	761	-70.602%
2025-07-11	3.9000	3.9000	3.9000	3.9000	+2.632%	240	751	-68.718%
2025-07-10	3.8000	3.8000	3.7500	3.8000	-5.000%	254	511	-67.895%
2025-07-09	4.0000	4.0000	4.0000	4.0000	0.000%	6	346	-69.500%
2025-07-08	4.0000	4.0000	4.0000	4.0000	0.000%	1	340	-69.500%
2025-07-01	4.0000	4.0000	4.0000	4.0000	-12.088%	7	344	-69.500%
2025-06-25	4.5700	4.5700	4.5500	4.5500	+1.111%	17	344	-73.187%
2025-06-24	4.5000	4.5000	4.5000	4.5000	-18.919%	7	327	-72.889%
2025-06-20	5.5500	5.5500	5.5500	5.5500	+2.778%	66	320	-78.018%
2025-06-17	5.4000	5.4000	5.4000	5.4000	+22.727%	1	287	-77.407%
2025-06-11	4.4500	4.4500	4.4000	4.4000	-10.204%	8	286	-72.273%
2025-06-06	4.9000	4.9000	4.9000	4.9000	-1.010%	136	281	-75.102%
2025-06-05	4.8500	4.9500	4.8500	4.9500	-1.980%	172	253	-75.354%
2025-06-04	5.0000	5.0500	5.0000	5.0500	-8.182%	37	58	-75.842%
2025-05-30	5.5000	5.6000	5.4000	5.5000	0.000%	116	58	-77.818%