Dark

PYPL20260918P75
PYPL Sep 18 2026 75.00 Put (PYPL260918P00075000)
option OPRA

EOD

Jun 26, 2026

29.90-8.563%(-2.80)1,217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	29.8500	29.9000	29.8500	29.9000	-8.563%	1,217	1,521	0.000%
2026-06-25	30.8000	32.7000	30.8000	32.7000	+7.566%	3,249	1,521	-8.563%
2026-06-18	30.4000	30.4000	30.4000	30.4000	-2.937%	690	1,521	-1.645%
2026-06-17	31.1500	31.3200	31.1500	31.3200	+1.000%	5,312	1,521	-4.534%
2026-06-15	31.0000	31.0100	31.0000	31.0100	-8.525%	2,282	1,521	-3.579%
2026-06-12	33.9000	33.9000	33.9000	33.9000	+2.727%	760	1,521	-11.799%
2026-06-11	32.9900	33.0000	32.9900	33.0000	-2.077%	2,282	1,521	-9.394%
2026-06-08	33.8000	33.8000	33.7000	33.7000	-1.173%	3	1,521	-11.276%
2026-06-05	34.1000	34.1000	34.1000	34.1000	+7.031%	900	1,521	-12.317%
2026-06-04	31.8500	31.8600	31.8500	31.8600	+3.475%	2,282	1,521	-6.152%
2026-05-18	30.7900	30.7900	30.7900	30.7900	+2.258%	6	1,521	-2.891%
2026-05-15	30.1200	30.1200	30.1100	30.1100	+4.549%	405	1,521	-0.697%
2026-05-06	28.8000	28.8000	28.8000	28.8000	-1.974%	21	1,521	+3.819%
2026-05-05	29.4000	29.4000	29.3800	29.3800	+19.821%	2	1,537	+1.770%
2026-05-01	24.5200	24.5200	24.5200	24.5200	-16.142%	16	1,521	+21.941%
2026-04-10	29.2400	29.2400	29.2400	29.2400	+2.958%	400	1,521	+2.257%
2026-03-16	29.3600	29.3600	28.4000	28.4000	-3.696%	6	2,642	+5.282%
2026-03-03	29.4900	29.4900	29.4900	29.4900	-13.239%	1	2,775	+1.390%
2026-02-17	34.0000	34.0000	33.9900	33.9900	-4.361%	2	2,776	-12.033%
2026-02-12	35.5400	35.5400	35.5400	35.5400	+4.591%	4	2,774	-15.869%
2026-02-11	33.9800	33.9800	33.9800	33.9800	-3.191%	5	2,780	-12.007%
2026-02-09	35.1000	35.1000	35.1000	35.1000	-2.119%	4	2,785	-14.815%
2026-02-05	35.8600	35.8600	35.8600	35.8600	+5.782%	7	2,792	-16.620%
2026-02-04	33.9000	33.9000	33.9000	33.9000	+4.986%	1	3,392	-11.799%
2026-02-03	32.2900	32.2900	32.2900	32.2900	+41.004%	4	3,746	-7.402%
2026-01-29	22.9000	22.9000	22.9000	22.9000	+7.411%	10	3,750	+30.568%
2026-01-28	21.3200	21.3200	21.3200	21.3200	+2.254%	2	3,760	+40.244%
2026-01-20	20.8500	20.8500	20.8500	20.8500	+6.161%	7	3,762	+43.405%
2026-01-16	19.6400	19.6400	19.6400	19.6400	+2.292%	10	3,745	+52.240%
2026-01-13	19.2000	19.2000	19.2000	19.2000	+10.029%	5	3,745	+55.729%
2026-01-06	17.4500	17.4500	17.4500	17.4500	+3.684%	10	3,740	+71.347%
2026-01-05	16.8300	16.8300	16.8300	16.8300	-4.212%	4	3,740	+77.659%
2025-12-30	17.5700	17.5700	17.5700	17.5700	+2.449%	2	3,736	+70.176%
2025-12-22	17.1500	17.1500	17.1500	17.1500	-0.291%	2	3,734	+74.344%
2025-12-10	17.2000	17.2000	17.2000	17.2000	+6.502%	1	3,732	+73.837%
2025-11-26	16.2300	16.2300	16.1500	16.1500	-7.714%	13	3,723	+85.139%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-8.473%	1	3,723	+70.857%
2025-11-20	17.7100	19.1500	17.7100	19.1200	+12.471%	11	3,724	+56.381%
2025-11-18	17.0000	17.0000	17.0000	17.0000	+21.602%	1	3,723	+75.882%
2025-11-13	13.8600	13.9800	13.8600	13.9800	-6.174%	21	3,723	+113.877%
2025-11-07	14.8200	14.9000	14.8200	14.9000	+5.899%	4	3,704	+100.671%
2025-11-06	14.0700	14.0700	14.0700	14.0700	+9.494%	1	3,708	+112.509%
2025-10-30	12.5500	12.8500	12.5000	12.8500	+4.898%	21	3,709	+132.685%
2025-10-29	11.4000	12.2500	11.4000	12.2500	+29.630%	9	3,692	+144.082%
2025-10-28	8.6800	9.4500	8.6800	9.4500	-19.574%	9	3,684	+216.402%
2025-10-27	11.7500	11.7500	11.7500	11.7500	-7.480%	1	3,679	+154.468%
2025-10-13	12.7000	12.7000	12.7000	12.7000	+1.600%	4	3,679	+135.433%
2025-10-10	10.0800	12.5300	10.0800	12.5000	+25.000%	27	3,683	+139.200%
2025-10-09	9.6000	10.0000	9.6000	10.0000	+2.669%	69	3,657	+199.000%
2025-10-08	10.0000	10.0000	9.6500	9.7400	-6.346%	96	3,645	+206.982%
2025-10-07	10.1500	10.6000	9.9800	10.4000	-7.473%	52	3,658	+187.500%
2025-10-06	11.2300	11.3800	11.2300	11.2400	-7.718%	15	3,658	+166.014%
2025-10-03	12.1800	12.1800	12.1800	12.1800	-7.657%	5	3,658	+145.484%
2025-10-01	13.1900	13.1900	13.1900	13.1900	-2.296%	34	3,658	+126.687%
2025-09-30	11.7500	13.5000	11.7500	13.5000	+12.500%	7	3,659	+121.481%
2025-09-29	11.4000	12.0000	11.0000	12.0000	-8.046%	1,613	3,657	+149.167%
2025-09-25	13.0500	13.0500	13.0500	13.0500	+4.988%	1	3,105	+129.119%
2025-09-24	12.4300	12.4300	12.4300	12.4300	-0.560%	1	3,105	+140.547%
2025-09-22	12.3500	12.5000	12.3500	12.5000	+4.167%	24	3,105	+139.200%
2025-09-19	12.1000	12.1500	12.0000	12.0000	+0.418%	30	3,091	+149.167%
2025-09-18	11.3000	11.9500	11.3000	11.9500	-4.553%	2,757	3,073	+150.209%
2025-09-12	12.5500	12.5500	12.5200	12.5200	+5.387%	4	330	+138.818%
2025-09-08	11.6700	11.9300	11.6500	11.8800	+1.974%	8	330	+151.684%
2025-09-02	11.6500	11.6500	11.6500	11.6500	+4.018%	13	330	+156.652%
2025-08-27	11.3500	11.3500	11.1500	11.2000	+0.448%	23	330	+166.964%
2025-08-25	11.1000	11.1500	11.1000	11.1500	+0.450%	3	328	+168.161%
2025-08-22	11.1000	11.1000	11.1000	11.1000	-0.448%	1	328	+169.369%
2025-08-18	11.2000	11.2000	11.0500	11.1500	-9.717%	122	346	+168.161%
2025-08-11	12.3500	12.3500	12.3500	12.3500	+6.466%	15	237	+142.105%
2025-08-06	11.6000	11.6000	11.6000	11.6000	-4.527%	10	237	+157.759%
2025-08-05	12.1500	12.1500	12.1500	12.1500	-3.648%	15	227	+146.091%
2025-08-01	12.6100	12.6100	12.6100	12.6100	+10.131%	7	221	+137.113%
2025-07-31	11.6000	11.6000	11.4500	11.4500	+3.153%	28	216	+161.135%
2025-07-30	10.3500	11.1000	10.3500	11.1000	+5.213%	48	206	+169.369%
2025-07-29	10.0000	10.5500	10.0000	10.5500	+28.659%	5	204	+183.412%
2025-07-25	8.2000	8.2000	8.2000	8.2000	-6.286%	10	202	+264.634%
2025-07-23	8.7500	8.7500	8.7500	8.7500	-5.914%	1	192	+241.714%
2025-07-22	9.3000	9.3000	9.3000	9.3000	-9.268%	2	193	+221.505%
2025-07-17	10.2500	10.2500	10.2500	10.2500	+1.485%	4	191	+191.707%
2025-07-14	10.5500	10.5500	10.1000	10.1000	-9.009%	43	189	+196.040%
2025-07-11	9.6700	11.1000	9.6300	11.1000	+16.842%	101	147	+169.369%
2025-07-08	9.5000	9.5000	9.5000	9.5000	-5.473%	10	112	+214.737%
2025-06-30	10.0500	10.0500	10.0500	10.0500	-2.899%	17	110	+197.512%
2025-06-27	10.3000	10.3500	10.3000	10.3500	-3.721%	2	94	+188.889%
2025-06-25	10.7500	10.7500	10.7500	10.7500	-10.042%	2	93	+178.140%
2025-06-17	11.4000	11.9500	11.4000	11.9500	+11.682%	20	93	+150.209%
2025-06-09	10.7000	10.7000	10.7000	10.7000	-11.789%	1	74	+179.439%
2025-06-02	12.1300	12.1300	12.1300	12.1300	+6.404%	4	73	+146.496%
2025-05-27	11.4000	11.4100	11.4000	11.4000	0.000%	69	69	+162.281%