Dark

PYPL20260918P70
PYPL Sep 18 2026 70.00 Put (PYPL260918P00070000)
option OPRA

Inactive

Aug 6, 2026

11.40+2.334%(+0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.4000	11.4000	11.4000	11.4000	+2.334%	1	46	0.000%
2026-08-05	11.1400	11.1400	11.1400	11.1400	-13.977%	1	46	+2.334%
2026-07-16	12.9500	12.9500	12.9500	12.9500	-10.874%	1	51	-11.969%
2026-07-15	14.4900	15.3300	14.4900	14.5300	-48.657%	8	51	-21.542%
2026-06-17	28.3000	28.3000	28.3000	28.3000	-1.187%	20	45	-59.717%
2026-06-12	28.5500	28.6400	28.5500	28.6400	-5.322%	3	45	-60.196%
2026-06-11	30.2500	30.2500	30.2500	30.2500	+4.635%	68	45	-62.314%
2026-06-08	28.9100	28.9100	28.9100	28.9100	+2.336%	3	45	-60.567%
2026-06-05	28.2500	28.2500	28.2500	28.2500	+6.805%	100	45	-59.646%
2026-05-28	26.4500	26.4500	26.4500	26.4500	+6.225%	1	479	-56.900%
2026-05-13	24.9000	24.9000	24.9000	24.9000	-0.160%	1	479	-54.217%
2026-05-05	24.9400	24.9400	24.9400	24.9400	+27.245%	50	479	-54.290%
2026-05-01	19.6000	19.6000	19.6000	19.6000	-5.085%	5	512	-41.837%
2026-04-29	20.6500	20.6500	20.6500	20.6500	-7.274%	4	512	-44.794%
2026-04-13	22.2700	22.2700	22.2700	22.2700	-13.008%	1	516	-48.810%
2026-03-30	25.6000	25.6000	25.6000	25.6000	-1.005%	1	517	-55.469%
2026-03-20	25.8600	25.8600	25.8600	25.8600	+2.741%	1	518	-55.916%
2026-03-18	24.9500	25.1700	24.9500	25.1700	+0.439%	7	518	-54.708%
2026-03-13	25.3500	25.3500	24.9200	25.0600	+0.280%	58	518	-54.509%
2026-03-11	25.0000	25.0000	24.9900	24.9900	-0.040%	3	1,094	-54.382%
2026-03-03	25.0000	25.0000	25.0000	25.0000	-13.345%	1	1,094	-54.400%
2026-02-17	28.8500	28.8500	28.8500	28.8500	-6.331%	1	1,094	-60.485%
2026-02-13	30.8000	30.8000	30.8000	30.8000	+0.588%	1	1,094	-62.987%
2026-02-12	30.5900	30.6200	30.5500	30.6200	+5.586%	6	1,094	-62.769%
2026-02-09	29.0000	29.0000	29.0000	29.0000	-3.172%	110	1,096	-60.690%
2026-02-06	29.9500	29.9500	29.9500	29.9500	+1.525%	8	1,096	-61.937%
2026-02-05	29.5000	29.5000	29.5000	29.5000	+1.027%	34	1,096	-61.356%
2026-02-04	29.8000	29.8000	28.5600	29.2000	+3.436%	11	1,096	-60.959%
2026-02-03	27.3500	28.4500	27.0000	28.2300	+52.183%	139	1,094	-59.617%
2026-02-02	18.5500	18.5500	18.5500	18.5500	-1.067%	5	1,047	-38.544%
2026-01-30	18.7200	18.7500	18.7200	18.7500	+2.403%	7	1,052	-39.200%
2026-01-29	17.9500	18.3100	17.9500	18.3100	+8.988%	2	1,049	-37.739%
2026-01-28	16.8000	16.8000	16.8000	16.8000	+9.804%	1	1,049	-32.143%
2026-01-26	15.2300	15.3000	15.2300	15.3000	-5.788%	3	1,049	-25.490%
2026-01-21	16.2400	16.2400	16.2400	16.2400	-2.871%	7	1,046	-29.803%
2026-01-20	16.3500	16.7200	16.3500	16.7200	+9.928%	4	1,046	-31.818%
2026-01-13	15.2100	15.2100	15.2100	15.2100	+8.256%	20	1,046	-25.049%
2026-01-07	14.1600	14.1600	14.0500	14.0500	-1.885%	5	1,046	-18.861%
2026-01-02	14.6600	14.6600	14.3000	14.3200	+5.140%	19	1,046	-20.391%
2025-12-29	13.6200	13.6200	13.6200	13.6200	-0.220%	11	1,054	-16.300%
2025-12-26	13.5000	13.6500	13.5000	13.6500	+0.073%	13	1,054	-16.484%
2025-12-24	13.6400	13.6400	13.6400	13.6400	-0.511%	1	1,051	-16.422%
2025-12-23	13.7100	13.7100	13.7100	13.7100	+3.864%	2	1,051	-16.849%
2025-12-22	13.4500	13.4500	13.2000	13.2000	-4.348%	5	1,051	-13.636%
2025-12-18	13.8000	13.8000	13.8000	13.8000	+8.661%	25	1,046	-17.391%
2025-12-17	12.8700	12.8700	12.7000	12.7000	-2.308%	11	1,046	-10.236%
2025-12-16	12.7200	13.0000	12.6000	13.0000	0.000%	10	1,047	-12.308%
2025-12-10	13.0000	13.0000	13.0000	13.0000	+1.881%	1	1,049	-12.308%
2025-12-08	12.7600	12.7600	12.7600	12.7600	-1.467%	1	1,049	-10.658%
2025-12-03	13.2000	13.2000	12.8200	12.9500	+2.129%	4	1,049	-11.969%
2025-11-26	13.2200	13.2200	12.6800	12.6800	-13.859%	7	1,040	-10.095%
2025-11-21	15.4000	15.4000	14.7200	14.7200	-8.854%	2	1,040	-22.554%
2025-11-20	15.3500	16.1500	15.3000	16.1500	+10.844%	23	1,040	-29.412%
2025-11-19	14.1000	14.5700	14.1000	14.5700	+4.071%	2	1,051	-21.757%
2025-11-18	14.0000	14.0000	14.0000	14.0000	+9.375%	6	1,052	-18.571%
2025-11-17	12.8000	12.8000	12.8000	12.8000	+2.400%	5	1,046	-10.938%
2025-11-14	12.5000	12.5000	12.5000	12.5000	+13.225%	4	1,046	-8.800%
2025-11-13	11.1100	11.1100	11.0400	11.0400	+4.645%	4	1,050	+3.261%
2025-11-12	10.6000	10.6000	10.4000	10.5500	-4.611%	28	1,052	+8.057%
2025-11-10	11.0000	11.0600	11.0000	11.0600	-5.712%	18	1,052	+3.074%
2025-11-07	11.2200	11.8000	11.2200	11.7300	+4.732%	12	1,034	-2.813%
2025-11-06	11.1000	11.2000	11.0500	11.2000	+7.177%	15	1,033	+1.786%
2025-11-05	10.6000	10.6000	10.4500	10.4500	-7.028%	15	1,026	+9.091%
2025-11-04	11.0000	11.2400	11.0000	11.2400	+9.659%	17	1,035	+1.423%
2025-11-03	9.8000	10.5000	9.8000	10.2500	-0.966%	44	1,034	+11.220%
2025-10-31	10.2500	10.4500	10.2200	10.3500	+0.485%	7	1,034	+10.145%
2025-10-30	9.5700	10.3000	9.5700	10.3000	+7.292%	21	1,030	+10.680%
2025-10-29	9.0000	9.6000	8.7900	9.6000	+37.143%	12	1,020	+18.750%
2025-10-28	7.3000	7.3000	6.2300	7.0000	-23.246%	11	1,011	+62.857%
2025-10-27	9.1200	9.2500	8.5900	9.1200	-5.000%	67	1,082	+25.000%
2025-10-24	9.0200	9.6000	9.0200	9.6000	-2.041%	4	1,082	+18.750%
2025-10-23	10.0500	10.0500	9.7500	9.8000	-4.390%	17	1,082	+16.327%
2025-10-22	10.0300	10.3200	9.8500	10.2500	-3.302%	38	1,090	+11.220%
2025-10-20	10.6000	10.6000	10.6000	10.6000	-7.826%	1	1,071	+7.547%
2025-10-17	10.9500	11.5000	10.9500	11.5000	-1.288%	2	1,072	-0.870%
2025-10-16	11.2100	11.6500	11.2100	11.6500	+16.500%	6	1,073	-2.146%
2025-10-15	9.7600	10.1000	9.7600	10.0000	-1.478%	13	1,077	+14.000%
2025-10-14	10.9000	10.9000	10.1500	10.1500	+0.995%	5	1,075	+12.315%
2025-10-13	10.1400	10.2500	9.7700	10.0500	+8.065%	12	1,072	+13.433%
2025-10-10	7.5000	9.3000	7.4300	9.3000	+24.498%	12	1,072	+22.581%
2025-10-09	7.3000	7.5500	7.3000	7.4700	0.000%	12	1,076	+52.610%
2025-10-08	7.8000	7.8000	7.3500	7.4700	-10.000%	8	1,081	+52.610%
2025-10-07	7.9600	8.3000	7.5600	8.3000	-3.712%	621	1,429	+37.349%
2025-10-06	8.6000	8.7100	8.4300	8.6200	-5.586%	69	1,429	+32.251%
2025-10-03	9.3300	9.3300	9.1300	9.1300	-9.604%	2	1,402	+24.863%
2025-10-02	9.6400	10.1000	9.6400	10.1000	-4.447%	2	1,401	+12.871%
2025-10-01	10.5700	10.5700	10.5700	10.5700	+3.627%	1	1,400	+7.852%
2025-09-30	10.2000	10.2000	10.2000	10.2000	+16.571%	1	1,400	+11.765%
2025-09-29	8.7700	8.7700	8.5500	8.7500	-11.616%	6	1,400	+30.286%
2025-09-26	10.0000	10.0000	9.9000	9.9000	-0.402%	20	1,400	+15.152%
2025-09-25	9.9400	9.9400	9.9400	9.9400	+5.185%	1	1,385	+14.688%
2025-09-24	9.4800	9.4800	9.4500	9.4500	-3.077%	8	1,384	+20.635%
2025-09-23	9.3900	9.7500	9.3900	9.7500	+1.246%	6	1,376	+16.923%
2025-09-22	9.5000	9.6300	9.5000	9.6300	+4.788%	9	1,372	+18.380%
2025-09-19	9.1700	9.3000	9.1700	9.1900	+3.842%	21	1,372	+24.048%
2025-09-18	8.9300	8.9300	8.7900	8.8500	-4.324%	11	1,372	+28.814%
2025-09-17	8.6500	9.2500	8.6500	9.2500	-4.639%	2	1,363	+23.243%
2025-09-16	10.0000	10.0000	9.7000	9.7000	+0.518%	32	1,363	+17.526%
2025-09-15	9.6500	9.6500	9.6500	9.6500	-0.515%	1	1,378	+18.135%
2025-09-11	9.7000	9.7000	9.7000	9.7000	-0.513%	1	1,378	+17.526%
2025-09-10	9.3000	9.7500	9.3000	9.7500	+7.735%	2	1,379	+16.923%
2025-09-08	9.0500	9.0500	9.0500	9.0500	+0.892%	1	1,379	+25.967%
2025-09-05	8.9700	8.9700	8.9700	8.9700	-0.333%	1	1,379	+27.090%
2025-09-02	9.0000	9.0000	9.0000	9.0000	+8.173%	1	1,379	+26.667%
2025-08-29	8.3200	8.3200	8.3200	8.3200	0.000%	5	1,379	+37.019%
2025-08-28	8.2400	8.3200	8.2400	8.3200	-4.368%	6	1,379	+37.019%
2025-08-27	8.7000	8.7000	8.7000	8.7000	+2.353%	20	1,379	+31.034%
2025-08-25	8.5000	8.5000	8.5000	8.5000	-2.299%	16	1,383	+34.118%
2025-08-22	8.6000	8.7000	8.6000	8.7000	+3.081%	13	1,383	+31.034%
2025-08-18	8.3800	8.4500	8.3700	8.4400	+1.687%	500	1,375	+35.071%
2025-08-13	8.3000	8.3000	8.3000	8.3000	-9.783%	3	875	+37.349%
2025-08-08	9.2000	9.2000	9.2000	9.2000	-0.541%	32	875	+23.913%
2025-08-07	9.2500	9.2500	9.2000	9.2500	+3.933%	34	867	+23.243%
2025-08-06	8.9000	8.9000	8.9000	8.9000	-6.316%	2	863	+28.090%
2025-08-05	9.5000	9.5000	9.5000	9.5000	+3.261%	3	861	+20.000%
2025-08-04	9.2000	9.2000	9.2000	9.2000	-7.538%	2	861	+23.913%
2025-08-01	9.6000	9.9500	9.6000	9.9500	+12.176%	4	859	+14.573%
2025-07-31	8.6000	8.9000	8.6000	8.8700	+9.506%	74	857	+28.523%
2025-07-30	8.1700	8.2200	8.1000	8.1000	+0.621%	7	789	+40.741%
2025-07-29	8.0500	8.3000	7.8000	8.0500	+29.006%	26	784	+41.615%
2025-07-25	6.2000	6.2400	6.2000	6.2400	-17.787%	651	770	+82.692%
2025-07-18	7.5900	7.5900	7.5900	7.5900	-2.692%	1	121	+50.198%
2025-07-17	7.8000	7.8000	7.8000	7.8000	-4.294%	2	121	+46.154%
2025-07-16	8.5000	8.5000	8.1500	8.1500	+4.487%	6	119	+39.877%
2025-07-15	7.8000	7.8000	7.8000	7.8000	-3.704%	6	113	+46.154%
2025-07-11	8.1000	8.1000	8.1000	8.1000	+14.085%	18	107	+40.741%
2025-07-10	7.0500	7.1000	7.0500	7.1000	+1.429%	4	112	+60.563%
2025-07-07	6.9300	7.0000	6.9300	7.0000	-16.667%	3	116	+62.857%
2025-06-25	8.3500	8.4000	8.3500	8.4000	+1.205%	52	116	+35.714%
2025-06-24	8.3000	8.3000	8.3000	8.3000	-22.719%	1	64	+37.349%
2025-06-18	9.1500	10.7400	9.1500	10.7400	+11.875%	21	45	+6.145%
2025-06-17	8.9500	9.6000	8.9500	9.6000	+2.128%	5	45	+18.750%
2025-06-13	9.1500	9.4000	9.1500	9.4000	+18.239%	4	42	+21.277%
2025-06-10	8.4700	8.4700	7.9500	7.9500	-3.636%	41	42	+43.396%
2025-06-09	8.4600	8.4600	8.2500	8.2500	0.000%	2	2	+38.182%