Dark

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

EOD

Jun 26, 2026

20.53-9.559%(-2.17)777

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	20.5300	20.5300	20.5300	20.5300	-9.559%	777	518	0.000%
2026-06-25	24.5000	24.5000	22.7000	22.7000	-1.518%	850	518	-9.559%
2026-06-17	22.8500	23.0500	22.8500	23.0500	+12.714%	1,777	672	-10.933%
2026-06-15	20.4500	20.4500	20.4500	20.4500	-12.607%	464	672	+0.391%
2026-06-12	23.4000	23.4000	23.4000	23.4000	+0.993%	260	672	-12.265%
2026-06-09	23.1700	23.1700	23.1700	23.1700	-2.236%	1	672	-11.394%
2026-06-08	23.7000	23.7000	23.7000	23.7000	+0.851%	4	672	-13.376%
2026-06-05	23.2000	23.5000	22.8500	23.5000	+14.746%	7	881	-12.638%
2026-06-02	20.5700	20.5700	20.4800	20.4800	+2.554%	5	3,643	+0.244%
2026-06-01	19.9700	19.9700	19.9700	19.9700	-1.334%	5	3,648	+2.804%
2026-05-29	20.2400	20.2400	20.2400	20.2400	-2.080%	3	3,648	+1.433%
2026-05-19	20.6700	20.6700	20.6700	20.6700	+2.327%	1	3,645	-0.677%
2026-05-15	20.2000	20.2000	20.2000	20.2000	-0.247%	1	3,646	+1.634%
2026-05-13	20.2500	20.2500	20.2500	20.2500	+2.949%	4	3,646	+1.383%
2026-05-11	19.6700	19.6700	19.6700	19.6700	+1.601%	2	3,646	+4.372%
2026-05-08	19.3100	19.3600	19.3100	19.3600	+2.706%	5	3,648	+6.043%
2026-05-06	18.8500	18.8500	18.8500	18.8500	-2.985%	5	3,647	+8.912%
2026-05-05	19.9800	19.9800	19.1100	19.4300	+26.169%	44	3,652	+5.661%
2026-05-04	15.4000	15.4000	15.4000	15.4000	-2.532%	5	3,616	+33.312%
2026-04-30	15.8000	15.8000	15.8000	15.8000	+2.664%	10	3,621	+29.937%
2026-04-29	15.3900	15.3900	15.3900	15.3900	-3.025%	1	3,631	+33.398%
2026-04-28	15.8900	15.8900	15.8700	15.8700	-6.647%	3	3,631	+29.364%
2026-04-23	16.1000	17.0000	16.1000	17.0000	+19.718%	2	3,633	+20.765%
2026-04-21	14.1000	14.2000	14.1000	14.2000	-4.762%	32	3,662	+44.577%
2026-04-17	14.9100	14.9100	14.9100	14.9100	-6.226%	5	3,662	+37.693%
2026-04-16	15.9000	15.9000	15.9000	15.9000	-8.778%	20	3,662	+29.119%
2026-04-14	17.4300	17.4300	17.4300	17.4300	-8.263%	4	3,682	+17.785%
2026-04-08	19.0000	19.0000	19.0000	19.0000	-2.564%	1	3,682	+8.053%
2026-04-06	19.5000	19.5000	19.5000	19.5000	-2.646%	1	3,683	+5.282%
2026-04-02	20.1500	20.1500	20.0300	20.0300	-3.702%	147	3,700	+2.496%
2026-04-01	20.8000	20.8000	20.8000	20.8000	+4.156%	3	3,700	-1.298%
2026-03-31	19.9700	19.9700	19.9700	19.9700	-7.073%	1	3,703	+2.804%
2026-03-27	21.4900	21.4900	21.4900	21.4900	+1.848%	3	3,704	-4.467%
2026-03-20	21.5000	21.5000	21.0000	21.1000	+4.715%	18	3,705	-2.701%
2026-03-11	20.1500	20.1500	20.1500	20.1500	+8.043%	4	3,696	+1.886%
2026-03-06	18.6500	18.6500	18.6500	18.6500	-14.840%	2	3,700	+10.080%
2026-02-23	21.2700	21.9000	21.2700	21.9000	-13.780%	3	3,702	-6.256%
2026-02-13	25.5000	25.5000	25.4000	25.4000	-0.781%	5	3,706	-19.173%
2026-02-12	25.6000	25.6000	25.6000	25.6000	+10.108%	21	3,706	-19.805%
2026-02-10	23.1000	23.2500	23.1000	23.2500	-9.357%	54	3,706	-11.699%
2026-02-06	25.4000	25.6500	25.4000	25.6500	+1.104%	21	3,706	-19.961%
2026-02-05	25.5800	25.5800	25.2100	25.3700	+4.403%	6	3,706	-19.078%
2026-02-04	24.6500	24.9400	24.3000	24.3000	+5.195%	27	3,704	-15.514%
2026-02-03	22.7000	23.2000	22.0500	23.1000	+57.679%	50	3,699	-11.126%
2026-02-02	14.6500	14.6500	14.6500	14.6500	+1.384%	4	3,670	+40.137%
2026-01-30	14.4500	14.4500	14.4500	14.4500	+1.761%	1	3,670	+42.076%
2026-01-29	13.7900	14.2000	13.7900	14.2000	+8.397%	14	3,670	+44.577%
2026-01-28	12.7000	13.1000	12.7000	13.1000	+9.167%	6	3,657	+56.718%
2026-01-27	12.0000	12.0000	12.0000	12.0000	+2.389%	10	3,654	+71.083%
2026-01-26	11.7200	11.7200	11.7200	11.7200	+1.296%	2	3,644	+75.171%
2026-01-23	11.5700	11.5700	11.5700	11.5700	+3.119%	1	3,643	+77.442%
2026-01-22	11.2100	11.2200	11.2100	11.2200	-10.383%	3	3,642	+82.977%
2026-01-20	12.4100	12.5200	12.4100	12.5200	+6.826%	3	3,639	+63.978%
2026-01-16	11.7200	11.7200	11.7200	11.7200	+0.085%	1	3,637	+75.171%
2026-01-15	11.7100	11.7100	11.7100	11.7100	-1.181%	1	3,637	+75.320%
2026-01-13	11.8000	11.8500	11.7500	11.8500	+4.405%	9	3,637	+73.249%
2026-01-12	11.6000	11.6000	11.3500	11.3500	+3.182%	2	3,630	+80.881%
2026-01-09	11.0000	11.0000	11.0000	11.0000	+5.263%	3	3,628	+86.636%
2026-01-07	10.6000	10.6000	10.4500	10.4500	+3.671%	6	3,627	+96.459%
2026-01-06	10.1200	10.1200	10.0800	10.0800	-5.618%	4	3,621	+103.671%
2026-01-05	10.6800	10.6800	10.6800	10.6800	+0.755%	1	3,615	+92.228%
2025-12-31	10.5000	10.6000	10.5000	10.6000	+2.415%	25	3,615	+93.679%
2025-12-29	10.3000	10.3500	10.3000	10.3500	+1.471%	2	3,615	+98.357%
2025-12-26	10.2500	10.2500	10.0500	10.2000	-0.971%	7	3,614	+101.275%
2025-12-24	10.3000	10.3000	10.3000	10.3000	+0.488%	15	3,610	+99.320%
2025-12-23	10.2500	10.2500	10.2500	10.2500	+3.535%	2	3,610	+100.293%
2025-12-22	9.9000	9.9000	9.9000	9.9000	-4.808%	2	3,610	+107.374%
2025-12-18	10.4000	10.4000	10.4000	10.4000	+8.333%	1	3,610	+97.404%
2025-12-16	9.5900	9.6000	9.5900	9.6000	+0.313%	3	3,609	+113.854%
2025-12-12	9.6200	9.6200	9.5700	9.5700	+0.209%	5	3,607	+114.525%
2025-12-11	9.5500	9.5500	9.5500	9.5500	-6.281%	1	3,603	+114.974%
2025-12-10	10.3000	10.3000	10.1900	10.1900	+0.394%	4	3,603	+101.472%
2025-12-09	10.1500	10.1500	10.1500	10.1500	+11.172%	8	3,601	+102.266%
2025-12-05	9.0700	9.1300	9.0700	9.1300	-5.389%	2	3,593	+124.863%
2025-12-03	10.0000	10.0000	9.6500	9.6500	+6.044%	12	3,591	+112.746%
2025-12-02	8.7500	9.1500	8.7500	9.1000	-0.546%	6	3,599	+125.604%
2025-12-01	9.2500	9.3000	9.1000	9.1500	-1.613%	19	3,595	+124.372%
2025-11-28	9.3000	9.3000	9.3000	9.3000	-4.615%	37	3,587	+120.753%
2025-11-26	9.8000	9.8000	9.7500	9.7500	-1.515%	36	3,575	+110.564%
2025-11-25	10.1000	10.1000	9.9000	9.9000	-6.161%	36	3,575	+107.374%
2025-11-24	10.8000	10.8000	10.3500	10.5500	-2.315%	9	3,575	+94.597%
2025-11-21	11.8500	11.8500	10.8000	10.8000	-8.938%	7	3,566	+90.093%
2025-11-20	11.4300	11.8600	11.4300	11.8600	+10.738%	24	3,573	+73.103%
2025-11-18	10.5000	10.7100	10.3500	10.7100	+7.315%	162	3,562	+91.690%
2025-11-17	9.3500	9.9800	9.3500	9.9800	+4.393%	247	3,562	+105.711%
2025-11-14	9.0000	9.6000	9.0000	9.5600	+15.181%	20	3,535	+114.749%
2025-11-13	7.8000	8.3000	7.8000	8.3000	+4.010%	30	3,520	+147.349%
2025-11-12	8.0000	8.0000	7.7000	7.9800	+2.308%	34	3,490	+157.268%
2025-11-11	7.8000	7.8000	7.8000	7.8000	-6.024%	10	3,458	+163.205%
2025-11-10	8.3000	8.3000	8.3000	8.3000	-7.055%	2	3,448	+147.349%
2025-11-07	8.4600	9.0500	8.4600	8.9300	+5.059%	13	3,450	+129.899%
2025-11-06	8.2000	8.5500	8.2000	8.5000	+7.595%	1,121	3,401	+141.529%
2025-11-05	8.5000	8.5000	7.9000	7.9000	-6.509%	10	2,710	+159.873%
2025-11-04	8.5600	8.5600	8.3300	8.4500	+11.184%	7	2,708	+142.959%
2025-11-03	7.4200	7.9000	7.4200	7.6000	-2.188%	24	2,703	+170.132%
2025-10-31	7.4800	7.7700	7.4800	7.7700	+0.909%	12	2,703	+164.221%
2025-10-30	7.2500	7.7000	7.2500	7.7000	+10.000%	48	2,693	+166.623%
2025-10-29	6.6700	7.0000	6.5500	7.0000	+38.614%	102	2,645	+193.286%
2025-10-28	5.5000	5.5000	4.3200	5.0500	-24.851%	7	2,545	+306.535%
2025-10-27	6.7300	6.7500	6.6400	6.7200	-4.000%	11	2,541	+205.506%
2025-10-24	6.7600	7.0000	6.7600	7.0000	-7.285%	2	2,541	+193.286%
2025-10-22	7.4200	7.5500	7.4200	7.5500	+4.861%	601	2,541	+171.921%
2025-10-21	7.4600	7.4600	7.2000	7.2000	-4.000%	7	1,941	+185.139%
2025-10-20	7.5000	7.5000	7.5000	7.5000	-8.537%	10	1,941	+173.733%
2025-10-17	8.8000	8.8000	8.2000	8.2000	-5.855%	3	1,931	+150.366%
2025-10-16	7.8800	8.7700	7.8800	8.7100	+19.315%	3	1,930	+135.706%
2025-10-15	7.3000	7.3000	7.3000	7.3000	-6.410%	3	1,927	+181.233%
2025-10-14	8.2000	8.2000	7.5500	7.8000	+2.094%	82	1,927	+163.205%
2025-10-13	7.8500	7.8500	7.6400	7.6400	+9.143%	28	1,945	+168.717%
2025-10-10	6.5100	7.0500	6.5000	7.0000	+25.448%	43	1,931	+193.286%
2025-10-09	5.6000	5.6000	5.5800	5.5800	+1.825%	52	1,889	+267.921%
2025-10-08	5.3400	5.4800	5.3400	5.4800	-8.208%	6	1,926	+274.635%
2025-10-07	5.7100	5.9700	5.6300	5.9700	-5.984%	10	1,924	+243.886%
2025-10-06	6.3500	6.3500	6.3500	6.3500	-7.837%	6	1,924	+223.307%
2025-10-03	6.8900	6.8900	6.8900	6.8900	-2.546%	1	1,924	+197.968%
2025-10-02	7.5000	7.5000	7.0700	7.0700	-9.359%	2	1,924	+190.382%
2025-10-01	7.5600	7.8600	7.5600	7.8000	+25.402%	52	1,922	+163.205%
2025-09-29	6.7500	6.7500	6.2200	6.2200	-15.374%	54	1,913	+230.064%
2025-09-26	7.3500	7.3500	7.3500	7.3500	-0.676%	8	1,958	+179.320%
2025-09-25	7.4000	7.4500	7.2700	7.4000	+5.714%	1,106	1,954	+177.432%
2025-09-24	7.0000	7.0000	7.0000	7.0000	0.000%	8	1,306	+193.286%
2025-09-23	6.9100	7.0000	6.9100	7.0000	-1.269%	2	1,298	+193.286%
2025-09-22	7.2000	7.2000	7.0900	7.0900	+2.161%	2	1,298	+189.563%
2025-09-19	6.9000	6.9400	6.9000	6.9400	+2.815%	7	1,297	+195.821%
2025-09-18	6.5300	6.7500	6.4500	6.7500	-2.878%	17	1,295	+204.148%
2025-09-17	6.9500	6.9500	6.9500	6.9500	-4.138%	410	1,088	+195.396%
2025-09-11	7.2500	7.2500	7.2500	7.2500	-6.210%	1	878	+183.172%
2025-09-10	7.4700	7.7300	7.4700	7.7300	+15.373%	11	877	+165.589%
2025-09-09	6.7000	6.7000	6.7000	6.7000	+3.395%	5	872	+206.418%
2025-09-02	6.4800	6.4800	6.4800	6.4800	+6.931%	5	867	+216.821%
2025-08-29	6.0600	6.0600	6.0600	6.0600	-3.810%	1	862	+238.779%
2025-08-28	6.3000	6.3000	6.3000	6.3000	-0.787%	5	862	+225.873%
2025-08-27	6.3500	6.4000	6.3500	6.3500	+2.419%	5	857	+223.307%
2025-08-26	6.2000	6.2500	6.2000	6.2000	-3.125%	9	852	+231.129%
2025-08-25	6.4400	6.4400	6.4000	6.4000	+3.226%	2	846	+220.781%
2025-08-22	6.3000	6.4400	6.2000	6.2000	-11.429%	14	845	+231.129%
2025-08-21	7.0000	7.0000	7.0000	7.0000	+4.167%	1	834	+193.286%
2025-08-20	6.8000	6.8000	6.6800	6.7200	+7.865%	4	834	+205.506%
2025-08-19	6.2300	6.2300	6.2300	6.2300	-3.411%	1	832	+229.535%
2025-08-15	6.4500	6.4500	6.4500	6.4500	-5.147%	9	832	+218.295%
2025-08-12	6.6500	6.8000	6.6500	6.8000	-1.734%	24	832	+201.912%
2025-08-07	6.9200	6.9200	6.9200	6.9200	+0.728%	5	808	+196.676%
2025-08-05	6.8600	6.8800	6.8600	6.8700	-9.007%	10	813	+198.836%
2025-08-01	7.0500	7.5500	7.0500	7.5500	+13.534%	10	813	+171.921%
2025-07-31	6.4000	6.6500	6.4000	6.6500	+3.101%	7	803	+208.722%
2025-07-30	6.4500	6.4500	6.4500	6.4500	+7.321%	1	802	+218.295%
2025-07-29	6.0500	6.0500	5.7000	6.0100	+1.864%	20	802	+241.597%
2025-07-17	5.9000	5.9000	5.9000	5.9000	-4.839%	3	798	+247.966%
2025-07-16	6.2000	6.2000	6.2000	6.2000	+6.897%	6	796	+231.129%
2025-07-15	5.8000	5.8000	5.8000	5.8000	+2.655%	6	790	+253.966%
2025-07-11	5.6500	5.6500	5.6500	5.6500	+6.604%	11	790	+263.363%
2025-07-10	5.3000	5.3000	5.2000	5.3000	-3.636%	5	780	+287.358%
2025-07-09	5.5500	5.5500	5.5000	5.5000	+4.762%	6	781	+273.273%
2025-07-07	5.2500	5.2500	5.2500	5.2500	+0.962%	200	780	+291.048%
2025-07-02	6.3500	6.3500	5.2000	5.2000	-9.565%	2	585	+294.808%
2025-06-30	5.7500	5.9000	5.7500	5.7500	-8.730%	579	585	+257.043%
2025-06-25	6.3000	6.3000	6.3000	6.3000	-0.631%	3	137	+225.873%
2025-06-24	6.3400	6.3400	6.3400	6.3400	-12.552%	5	134	+223.817%
2025-06-17	6.8500	7.2500	6.8500	7.2500	-1.762%	3	134	+183.172%
2025-06-02	7.3700	7.3800	7.3700	7.3800	+6.187%	2	132	+178.184%
2025-05-27	7.2700	7.2900	6.9500	6.9500	0.000%	132	132	+195.396%