Dark

PYPL20260918P65
PYPL Sep 18 2026 65.00 Put (PYPL260918P00065000)
option OPRA

EOD

Aug 26, 2026

4.05+6.579%(+0.25)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	4.2500	4.4500	4.0000	4.0500	+6.579%	174	674	0.000%
2026-08-25	3.8000	3.8000	3.8000	3.8000	-5.000%	40	683	+6.579%
2026-08-24	4.9000	4.9000	3.7400	4.0000	-1.478%	19	683	+1.250%
2026-08-21	4.0600	4.0600	4.0600	4.0600	-0.976%	4	670	-0.246%
2026-08-20	3.9200	4.1000	3.6500	4.1000	-16.155%	73	670	-1.220%
2026-08-18	5.8000	5.8000	4.2000	4.8900	-5.962%	146	605	-17.178%
2026-08-17	5.2000	6.0000	5.2000	5.2000	+91.882%	106	570	-22.115%
2026-08-14	5.0600	5.7500	2.7100	2.7100	-54.454%	26	576	+49.446%
2026-08-07	5.9500	5.9500	5.9500	5.9500	-25.532%	2	551	-31.933%
2026-07-31	7.9900	7.9900	7.9900	7.9900	+14.143%	1	549	-49.312%
2026-07-28	7.0000	7.0000	7.0000	7.0000	-26.702%	1	549	-42.143%
2026-07-15	10.2500	10.3700	9.5500	9.5500	-54.632%	31	549	-57.592%
2026-07-01	22.6900	22.7000	21.0500	21.0500	+2.533%	1,554	518	-80.760%
2026-06-26	20.5300	20.5300	20.5300	20.5300	-9.559%	777	518	-80.273%
2026-06-25	24.5000	24.5000	22.7000	22.7000	-1.518%	850	518	-82.159%
2026-06-17	22.8500	23.0500	22.8500	23.0500	+12.714%	1,777	672	-82.430%
2026-06-15	20.4500	20.4500	20.4500	20.4500	-12.607%	464	672	-80.196%
2026-06-12	23.4000	23.4000	23.4000	23.4000	+0.993%	260	672	-82.692%
2026-06-09	23.1700	23.1700	23.1700	23.1700	-2.236%	1	672	-82.521%
2026-06-08	23.7000	23.7000	23.7000	23.7000	+0.851%	4	672	-82.911%
2026-06-05	23.2000	23.5000	22.8500	23.5000	+14.746%	7	881	-82.766%
2026-06-02	20.5700	20.5700	20.4800	20.4800	+2.554%	5	3,643	-80.225%
2026-06-01	19.9700	19.9700	19.9700	19.9700	-1.334%	5	3,648	-79.720%
2026-05-29	20.2400	20.2400	20.2400	20.2400	-2.080%	3	3,648	-79.990%
2026-05-19	20.6700	20.6700	20.6700	20.6700	+2.327%	1	3,645	-80.406%
2026-05-15	20.2000	20.2000	20.2000	20.2000	-0.247%	1	3,646	-79.950%
2026-05-13	20.2500	20.2500	20.2500	20.2500	+2.949%	4	3,646	-80.000%
2026-05-11	19.6700	19.6700	19.6700	19.6700	+1.601%	2	3,646	-79.410%
2026-05-08	19.3100	19.3600	19.3100	19.3600	+2.706%	5	3,648	-79.081%
2026-05-06	18.8500	18.8500	18.8500	18.8500	-2.985%	5	3,647	-78.515%
2026-05-05	19.9800	19.9800	19.1100	19.4300	+26.169%	44	3,652	-79.156%
2026-05-04	15.4000	15.4000	15.4000	15.4000	-2.532%	5	3,616	-73.701%
2026-04-30	15.8000	15.8000	15.8000	15.8000	+2.664%	10	3,621	-74.367%
2026-04-29	15.3900	15.3900	15.3900	15.3900	-3.025%	1	3,631	-73.684%
2026-04-28	15.8900	15.8900	15.8700	15.8700	-6.647%	3	3,631	-74.480%
2026-04-23	16.1000	17.0000	16.1000	17.0000	+19.718%	2	3,633	-76.176%
2026-04-21	14.1000	14.2000	14.1000	14.2000	-4.762%	32	3,662	-71.479%
2026-04-17	14.9100	14.9100	14.9100	14.9100	-6.226%	5	3,662	-72.837%
2026-04-16	15.9000	15.9000	15.9000	15.9000	-8.778%	20	3,662	-74.528%
2026-04-14	17.4300	17.4300	17.4300	17.4300	-8.263%	4	3,682	-76.764%
2026-04-08	19.0000	19.0000	19.0000	19.0000	-2.564%	1	3,682	-78.684%
2026-04-06	19.5000	19.5000	19.5000	19.5000	-2.646%	1	3,683	-79.231%
2026-04-02	20.1500	20.1500	20.0300	20.0300	-3.702%	147	3,700	-79.780%
2026-04-01	20.8000	20.8000	20.8000	20.8000	+4.156%	3	3,700	-80.529%
2026-03-31	19.9700	19.9700	19.9700	19.9700	-7.073%	1	3,703	-79.720%
2026-03-27	21.4900	21.4900	21.4900	21.4900	+1.848%	3	3,704	-81.154%
2026-03-20	21.5000	21.5000	21.0000	21.1000	+4.715%	18	3,705	-80.806%
2026-03-11	20.1500	20.1500	20.1500	20.1500	+8.043%	4	3,696	-79.901%
2026-03-06	18.6500	18.6500	18.6500	18.6500	-14.840%	2	3,700	-78.284%
2026-02-23	21.2700	21.9000	21.2700	21.9000	-13.780%	3	3,702	-81.507%
2026-02-13	25.5000	25.5000	25.4000	25.4000	-0.781%	5	3,706	-84.055%
2026-02-12	25.6000	25.6000	25.6000	25.6000	+10.108%	21	3,706	-84.180%
2026-02-10	23.1000	23.2500	23.1000	23.2500	-9.357%	54	3,706	-82.581%
2026-02-06	25.4000	25.6500	25.4000	25.6500	+1.104%	21	3,706	-84.211%
2026-02-05	25.5800	25.5800	25.2100	25.3700	+4.403%	6	3,706	-84.036%
2026-02-04	24.6500	24.9400	24.3000	24.3000	+5.195%	27	3,704	-83.333%
2026-02-03	22.7000	23.2000	22.0500	23.1000	+57.679%	50	3,699	-82.468%
2026-02-02	14.6500	14.6500	14.6500	14.6500	+1.384%	4	3,670	-72.355%
2026-01-30	14.4500	14.4500	14.4500	14.4500	+1.761%	1	3,670	-71.972%
2026-01-29	13.7900	14.2000	13.7900	14.2000	+8.397%	14	3,670	-71.479%
2026-01-28	12.7000	13.1000	12.7000	13.1000	+9.167%	6	3,657	-69.084%
2026-01-27	12.0000	12.0000	12.0000	12.0000	+2.389%	10	3,654	-66.250%
2026-01-26	11.7200	11.7200	11.7200	11.7200	+1.296%	2	3,644	-65.444%
2026-01-23	11.5700	11.5700	11.5700	11.5700	+3.119%	1	3,643	-64.996%
2026-01-22	11.2100	11.2200	11.2100	11.2200	-10.383%	3	3,642	-63.904%
2026-01-20	12.4100	12.5200	12.4100	12.5200	+6.826%	3	3,639	-67.652%
2026-01-16	11.7200	11.7200	11.7200	11.7200	+0.085%	1	3,637	-65.444%
2026-01-15	11.7100	11.7100	11.7100	11.7100	-1.181%	1	3,637	-65.414%
2026-01-13	11.8000	11.8500	11.7500	11.8500	+4.405%	9	3,637	-65.823%
2026-01-12	11.6000	11.6000	11.3500	11.3500	+3.182%	2	3,630	-64.317%
2026-01-09	11.0000	11.0000	11.0000	11.0000	+5.263%	3	3,628	-63.182%
2026-01-07	10.6000	10.6000	10.4500	10.4500	+3.671%	6	3,627	-61.244%
2026-01-06	10.1200	10.1200	10.0800	10.0800	-5.618%	4	3,621	-59.821%
2026-01-05	10.6800	10.6800	10.6800	10.6800	+0.755%	1	3,615	-62.079%
2025-12-31	10.5000	10.6000	10.5000	10.6000	+2.415%	25	3,615	-61.792%
2025-12-29	10.3000	10.3500	10.3000	10.3500	+1.471%	2	3,615	-60.870%
2025-12-26	10.2500	10.2500	10.0500	10.2000	-0.971%	7	3,614	-60.294%
2025-12-24	10.3000	10.3000	10.3000	10.3000	+0.488%	15	3,610	-60.680%
2025-12-23	10.2500	10.2500	10.2500	10.2500	+3.535%	2	3,610	-60.488%
2025-12-22	9.9000	9.9000	9.9000	9.9000	-4.808%	2	3,610	-59.091%
2025-12-18	10.4000	10.4000	10.4000	10.4000	+8.333%	1	3,610	-61.058%
2025-12-16	9.5900	9.6000	9.5900	9.6000	+0.313%	3	3,609	-57.813%
2025-12-12	9.6200	9.6200	9.5700	9.5700	+0.209%	5	3,607	-57.680%
2025-12-11	9.5500	9.5500	9.5500	9.5500	-6.281%	1	3,603	-57.592%
2025-12-10	10.3000	10.3000	10.1900	10.1900	+0.394%	4	3,603	-60.255%
2025-12-09	10.1500	10.1500	10.1500	10.1500	+11.172%	8	3,601	-60.099%
2025-12-05	9.0700	9.1300	9.0700	9.1300	-5.389%	2	3,593	-55.641%
2025-12-03	10.0000	10.0000	9.6500	9.6500	+6.044%	12	3,591	-58.031%
2025-12-02	8.7500	9.1500	8.7500	9.1000	-0.546%	6	3,599	-55.495%
2025-12-01	9.2500	9.3000	9.1000	9.1500	-1.613%	19	3,595	-55.738%
2025-11-28	9.3000	9.3000	9.3000	9.3000	-4.615%	37	3,587	-56.452%
2025-11-26	9.8000	9.8000	9.7500	9.7500	-1.515%	36	3,575	-58.462%
2025-11-25	10.1000	10.1000	9.9000	9.9000	-6.161%	36	3,575	-59.091%
2025-11-24	10.8000	10.8000	10.3500	10.5500	-2.315%	9	3,575	-61.611%
2025-11-21	11.8500	11.8500	10.8000	10.8000	-8.938%	7	3,566	-62.500%
2025-11-20	11.4300	11.8600	11.4300	11.8600	+10.738%	24	3,573	-65.852%
2025-11-18	10.5000	10.7100	10.3500	10.7100	+7.315%	162	3,562	-62.185%
2025-11-17	9.3500	9.9800	9.3500	9.9800	+4.393%	247	3,562	-59.419%
2025-11-14	9.0000	9.6000	9.0000	9.5600	+15.181%	20	3,535	-57.636%
2025-11-13	7.8000	8.3000	7.8000	8.3000	+4.010%	30	3,520	-51.205%
2025-11-12	8.0000	8.0000	7.7000	7.9800	+2.308%	34	3,490	-49.248%
2025-11-11	7.8000	7.8000	7.8000	7.8000	-6.024%	10	3,458	-48.077%
2025-11-10	8.3000	8.3000	8.3000	8.3000	-7.055%	2	3,448	-51.205%
2025-11-07	8.4600	9.0500	8.4600	8.9300	+5.059%	13	3,450	-54.647%
2025-11-06	8.2000	8.5500	8.2000	8.5000	+7.595%	1,121	3,401	-52.353%
2025-11-05	8.5000	8.5000	7.9000	7.9000	-6.509%	10	2,710	-48.734%
2025-11-04	8.5600	8.5600	8.3300	8.4500	+11.184%	7	2,708	-52.071%
2025-11-03	7.4200	7.9000	7.4200	7.6000	-2.188%	24	2,703	-46.711%
2025-10-31	7.4800	7.7700	7.4800	7.7700	+0.909%	12	2,703	-47.876%
2025-10-30	7.2500	7.7000	7.2500	7.7000	+10.000%	48	2,693	-47.403%
2025-10-29	6.6700	7.0000	6.5500	7.0000	+38.614%	102	2,645	-42.143%
2025-10-28	5.5000	5.5000	4.3200	5.0500	-24.851%	7	2,545	-19.802%
2025-10-27	6.7300	6.7500	6.6400	6.7200	-4.000%	11	2,541	-39.732%
2025-10-24	6.7600	7.0000	6.7600	7.0000	-7.285%	2	2,541	-42.143%
2025-10-22	7.4200	7.5500	7.4200	7.5500	+4.861%	601	2,541	-46.358%
2025-10-21	7.4600	7.4600	7.2000	7.2000	-4.000%	7	1,941	-43.750%
2025-10-20	7.5000	7.5000	7.5000	7.5000	-8.537%	10	1,941	-46.000%
2025-10-17	8.8000	8.8000	8.2000	8.2000	-5.855%	3	1,931	-50.610%
2025-10-16	7.8800	8.7700	7.8800	8.7100	+19.315%	3	1,930	-53.502%
2025-10-15	7.3000	7.3000	7.3000	7.3000	-6.410%	3	1,927	-44.521%
2025-10-14	8.2000	8.2000	7.5500	7.8000	+2.094%	82	1,927	-48.077%
2025-10-13	7.8500	7.8500	7.6400	7.6400	+9.143%	28	1,945	-46.990%
2025-10-10	6.5100	7.0500	6.5000	7.0000	+25.448%	43	1,931	-42.143%
2025-10-09	5.6000	5.6000	5.5800	5.5800	+1.825%	52	1,889	-27.419%
2025-10-08	5.3400	5.4800	5.3400	5.4800	-8.208%	6	1,926	-26.095%
2025-10-07	5.7100	5.9700	5.6300	5.9700	-5.984%	10	1,924	-32.161%
2025-10-06	6.3500	6.3500	6.3500	6.3500	-7.837%	6	1,924	-36.220%
2025-10-03	6.8900	6.8900	6.8900	6.8900	-2.546%	1	1,924	-41.219%
2025-10-02	7.5000	7.5000	7.0700	7.0700	-9.359%	2	1,924	-42.716%
2025-10-01	7.5600	7.8600	7.5600	7.8000	+25.402%	52	1,922	-48.077%
2025-09-29	6.7500	6.7500	6.2200	6.2200	-15.374%	54	1,913	-34.887%
2025-09-26	7.3500	7.3500	7.3500	7.3500	-0.676%	8	1,958	-44.898%
2025-09-25	7.4000	7.4500	7.2700	7.4000	+5.714%	1,106	1,954	-45.270%
2025-09-24	7.0000	7.0000	7.0000	7.0000	0.000%	8	1,306	-42.143%
2025-09-23	6.9100	7.0000	6.9100	7.0000	-1.269%	2	1,298	-42.143%
2025-09-22	7.2000	7.2000	7.0900	7.0900	+2.161%	2	1,298	-42.877%
2025-09-19	6.9000	6.9400	6.9000	6.9400	+2.815%	7	1,297	-41.643%
2025-09-18	6.5300	6.7500	6.4500	6.7500	-2.878%	17	1,295	-40.000%
2025-09-17	6.9500	6.9500	6.9500	6.9500	-4.138%	410	1,088	-41.727%
2025-09-11	7.2500	7.2500	7.2500	7.2500	-6.210%	1	878	-44.138%
2025-09-10	7.4700	7.7300	7.4700	7.7300	+15.373%	11	877	-47.607%
2025-09-09	6.7000	6.7000	6.7000	6.7000	+3.395%	5	872	-39.552%
2025-09-02	6.4800	6.4800	6.4800	6.4800	+6.931%	5	867	-37.500%
2025-08-29	6.0600	6.0600	6.0600	6.0600	-3.810%	1	862	-33.168%
2025-08-28	6.3000	6.3000	6.3000	6.3000	-0.787%	5	862	-35.714%
2025-08-27	6.3500	6.4000	6.3500	6.3500	+2.419%	5	857	-36.220%
2025-08-26	6.2000	6.2500	6.2000	6.2000	-3.125%	9	852	-34.677%
2025-08-25	6.4400	6.4400	6.4000	6.4000	+3.226%	2	846	-36.719%
2025-08-22	6.3000	6.4400	6.2000	6.2000	-11.429%	14	845	-34.677%
2025-08-21	7.0000	7.0000	7.0000	7.0000	+4.167%	1	834	-42.143%
2025-08-20	6.8000	6.8000	6.6800	6.7200	+7.865%	4	834	-39.732%
2025-08-19	6.2300	6.2300	6.2300	6.2300	-3.411%	1	832	-34.992%
2025-08-15	6.4500	6.4500	6.4500	6.4500	-5.147%	9	832	-37.209%
2025-08-12	6.6500	6.8000	6.6500	6.8000	-1.734%	24	832	-40.441%
2025-08-07	6.9200	6.9200	6.9200	6.9200	+0.728%	5	808	-41.474%
2025-08-05	6.8600	6.8800	6.8600	6.8700	-9.007%	10	813	-41.048%
2025-08-01	7.0500	7.5500	7.0500	7.5500	+13.534%	10	813	-46.358%
2025-07-31	6.4000	6.6500	6.4000	6.6500	+3.101%	7	803	-39.098%
2025-07-30	6.4500	6.4500	6.4500	6.4500	+7.321%	1	802	-37.209%
2025-07-29	6.0500	6.0500	5.7000	6.0100	+1.864%	20	802	-32.612%
2025-07-17	5.9000	5.9000	5.9000	5.9000	-4.839%	3	798	-31.356%
2025-07-16	6.2000	6.2000	6.2000	6.2000	+6.897%	6	796	-34.677%
2025-07-15	5.8000	5.8000	5.8000	5.8000	+2.655%	6	790	-30.172%
2025-07-11	5.6500	5.6500	5.6500	5.6500	+6.604%	11	790	-28.319%
2025-07-10	5.3000	5.3000	5.2000	5.3000	-3.636%	5	780	-23.585%
2025-07-09	5.5500	5.5500	5.5000	5.5000	+4.762%	6	781	-26.364%
2025-07-07	5.2500	5.2500	5.2500	5.2500	+0.962%	200	780	-22.857%
2025-07-02	6.3500	6.3500	5.2000	5.2000	-9.565%	2	585	-22.115%
2025-06-30	5.7500	5.9000	5.7500	5.7500	-8.730%	579	585	-29.565%
2025-06-25	6.3000	6.3000	6.3000	6.3000	-0.631%	3	137	-35.714%
2025-06-24	6.3400	6.3400	6.3400	6.3400	-12.552%	5	134	-36.120%
2025-06-17	6.8500	7.2500	6.8500	7.2500	-1.762%	3	134	-44.138%
2025-06-02	7.3700	7.3800	7.3700	7.3800	+6.187%	2	132	-45.122%
2025-05-27	7.2700	7.2900	6.9500	6.9500	0.000%	132	132	-41.727%