Dark

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

EOD

Aug 24, 2026

13.04-27.556%(-4.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	13.0400	13.0400	13.0400	13.0400	-27.556%	1	522	0.000%
2026-07-17	18.0000	18.0000	18.0000	18.0000	-33.775%	1	1,522	-27.556%
2026-07-13	27.1800	27.1800	27.1800	27.1800	-0.476%	174	1,521	-52.024%
2026-07-10	27.3000	27.3100	27.3000	27.3100	-9.868%	322	1,521	-52.252%
2026-07-09	29.2100	30.3000	29.2100	30.3000	+2.020%	1,016	1,521	-56.964%
2026-07-02	29.6900	29.7000	29.6900	29.7000	-4.039%	216	1,521	-56.094%
2026-07-01	31.6500	31.6500	29.3000	30.9500	+3.512%	2,426	1,521	-57.868%
2026-06-26	29.8500	29.9000	29.8500	29.9000	-8.563%	1,217	1,521	-56.388%
2026-06-25	30.8000	32.7000	30.8000	32.7000	+7.566%	3,249	1,521	-60.122%
2026-06-18	30.4000	30.4000	30.4000	30.4000	-2.937%	690	1,521	-57.105%
2026-06-17	31.1500	31.3200	31.1500	31.3200	+1.000%	5,312	1,521	-58.365%
2026-06-15	31.0000	31.0100	31.0000	31.0100	-8.525%	2,282	1,521	-57.949%
2026-06-12	33.9000	33.9000	33.9000	33.9000	+2.727%	760	1,521	-61.534%
2026-06-11	32.9900	33.0000	32.9900	33.0000	-2.077%	2,282	1,521	-60.485%
2026-06-08	33.8000	33.8000	33.7000	33.7000	-1.173%	3	1,521	-61.306%
2026-06-05	34.1000	34.1000	34.1000	34.1000	+7.031%	900	1,521	-61.760%
2026-06-04	31.8500	31.8600	31.8500	31.8600	+3.475%	2,282	1,521	-59.071%
2026-05-18	30.7900	30.7900	30.7900	30.7900	+2.258%	6	1,521	-57.649%
2026-05-15	30.1200	30.1200	30.1100	30.1100	+4.549%	405	1,521	-56.692%
2026-05-06	28.8000	28.8000	28.8000	28.8000	-1.974%	21	1,521	-54.722%
2026-05-05	29.4000	29.4000	29.3800	29.3800	+19.821%	2	1,537	-55.616%
2026-05-01	24.5200	24.5200	24.5200	24.5200	-16.142%	16	1,521	-46.819%
2026-04-10	29.2400	29.2400	29.2400	29.2400	+2.958%	400	1,521	-55.404%
2026-03-16	29.3600	29.3600	28.4000	28.4000	-3.696%	6	2,642	-54.085%
2026-03-03	29.4900	29.4900	29.4900	29.4900	-13.239%	1	2,775	-55.782%
2026-02-17	34.0000	34.0000	33.9900	33.9900	-4.361%	2	2,776	-61.636%
2026-02-12	35.5400	35.5400	35.5400	35.5400	+4.591%	4	2,774	-63.309%
2026-02-11	33.9800	33.9800	33.9800	33.9800	-3.191%	5	2,780	-61.624%
2026-02-09	35.1000	35.1000	35.1000	35.1000	-2.119%	4	2,785	-62.849%
2026-02-05	35.8600	35.8600	35.8600	35.8600	+5.782%	7	2,792	-63.636%
2026-02-04	33.9000	33.9000	33.9000	33.9000	+4.986%	1	3,392	-61.534%
2026-02-03	32.2900	32.2900	32.2900	32.2900	+41.004%	4	3,746	-59.616%
2026-01-29	22.9000	22.9000	22.9000	22.9000	+7.411%	10	3,750	-43.057%
2026-01-28	21.3200	21.3200	21.3200	21.3200	+2.254%	2	3,760	-38.837%
2026-01-20	20.8500	20.8500	20.8500	20.8500	+6.161%	7	3,762	-37.458%
2026-01-16	19.6400	19.6400	19.6400	19.6400	+2.292%	10	3,745	-33.605%
2026-01-13	19.2000	19.2000	19.2000	19.2000	+10.029%	5	3,745	-32.083%
2026-01-06	17.4500	17.4500	17.4500	17.4500	+3.684%	10	3,740	-25.272%
2026-01-05	16.8300	16.8300	16.8300	16.8300	-4.212%	4	3,740	-22.519%
2025-12-30	17.5700	17.5700	17.5700	17.5700	+2.449%	2	3,736	-25.783%
2025-12-22	17.1500	17.1500	17.1500	17.1500	-0.291%	2	3,734	-23.965%
2025-12-10	17.2000	17.2000	17.2000	17.2000	+6.502%	1	3,732	-24.186%
2025-11-26	16.2300	16.2300	16.1500	16.1500	-7.714%	13	3,723	-19.257%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-8.473%	1	3,723	-25.486%
2025-11-20	17.7100	19.1500	17.7100	19.1200	+12.471%	11	3,724	-31.799%
2025-11-18	17.0000	17.0000	17.0000	17.0000	+21.602%	1	3,723	-23.294%
2025-11-13	13.8600	13.9800	13.8600	13.9800	-6.174%	21	3,723	-6.724%
2025-11-07	14.8200	14.9000	14.8200	14.9000	+5.899%	4	3,704	-12.483%
2025-11-06	14.0700	14.0700	14.0700	14.0700	+9.494%	1	3,708	-7.321%
2025-10-30	12.5500	12.8500	12.5000	12.8500	+4.898%	21	3,709	+1.479%
2025-10-29	11.4000	12.2500	11.4000	12.2500	+29.630%	9	3,692	+6.449%
2025-10-28	8.6800	9.4500	8.6800	9.4500	-19.574%	9	3,684	+37.989%
2025-10-27	11.7500	11.7500	11.7500	11.7500	-7.480%	1	3,679	+10.979%
2025-10-13	12.7000	12.7000	12.7000	12.7000	+1.600%	4	3,679	+2.677%
2025-10-10	10.0800	12.5300	10.0800	12.5000	+25.000%	27	3,683	+4.320%
2025-10-09	9.6000	10.0000	9.6000	10.0000	+2.669%	69	3,657	+30.400%
2025-10-08	10.0000	10.0000	9.6500	9.7400	-6.346%	96	3,645	+33.881%
2025-10-07	10.1500	10.6000	9.9800	10.4000	-7.473%	52	3,658	+25.385%
2025-10-06	11.2300	11.3800	11.2300	11.2400	-7.718%	15	3,658	+16.014%
2025-10-03	12.1800	12.1800	12.1800	12.1800	-7.657%	5	3,658	+7.061%
2025-10-01	13.1900	13.1900	13.1900	13.1900	-2.296%	34	3,658	-1.137%
2025-09-30	11.7500	13.5000	11.7500	13.5000	+12.500%	7	3,659	-3.407%
2025-09-29	11.4000	12.0000	11.0000	12.0000	-8.046%	1,613	3,657	+8.667%
2025-09-25	13.0500	13.0500	13.0500	13.0500	+4.988%	1	3,105	-0.077%
2025-09-24	12.4300	12.4300	12.4300	12.4300	-0.560%	1	3,105	+4.907%
2025-09-22	12.3500	12.5000	12.3500	12.5000	+4.167%	24	3,105	+4.320%
2025-09-19	12.1000	12.1500	12.0000	12.0000	+0.418%	30	3,091	+8.667%
2025-09-18	11.3000	11.9500	11.3000	11.9500	-4.553%	2,757	3,073	+9.121%
2025-09-12	12.5500	12.5500	12.5200	12.5200	+5.387%	4	330	+4.153%
2025-09-08	11.6700	11.9300	11.6500	11.8800	+1.974%	8	330	+9.764%
2025-09-02	11.6500	11.6500	11.6500	11.6500	+4.018%	13	330	+11.931%
2025-08-27	11.3500	11.3500	11.1500	11.2000	+0.448%	23	330	+16.429%
2025-08-25	11.1000	11.1500	11.1000	11.1500	+0.450%	3	328	+16.951%
2025-08-22	11.1000	11.1000	11.1000	11.1000	-0.448%	1	328	+17.477%
2025-08-18	11.2000	11.2000	11.0500	11.1500	-9.717%	122	346	+16.951%
2025-08-11	12.3500	12.3500	12.3500	12.3500	+6.466%	15	237	+5.587%
2025-08-06	11.6000	11.6000	11.6000	11.6000	-4.527%	10	237	+12.414%
2025-08-05	12.1500	12.1500	12.1500	12.1500	-3.648%	15	227	+7.325%
2025-08-01	12.6100	12.6100	12.6100	12.6100	+10.131%	7	221	+3.410%
2025-07-31	11.6000	11.6000	11.4500	11.4500	+3.153%	28	216	+13.886%
2025-07-30	10.3500	11.1000	10.3500	11.1000	+5.213%	48	206	+17.477%
2025-07-29	10.0000	10.5500	10.0000	10.5500	+28.659%	5	204	+23.602%
2025-07-25	8.2000	8.2000	8.2000	8.2000	-6.286%	10	202	+59.024%
2025-07-23	8.7500	8.7500	8.7500	8.7500	-5.914%	1	192	+49.029%
2025-07-22	9.3000	9.3000	9.3000	9.3000	-9.268%	2	193	+40.215%
2025-07-17	10.2500	10.2500	10.2500	10.2500	+1.485%	4	191	+27.220%
2025-07-14	10.5500	10.5500	10.1000	10.1000	-9.009%	43	189	+29.109%
2025-07-11	9.6700	11.1000	9.6300	11.1000	+16.842%	101	147	+17.477%
2025-07-08	9.5000	9.5000	9.5000	9.5000	-5.473%	10	112	+37.263%
2025-06-30	10.0500	10.0500	10.0500	10.0500	-2.899%	17	110	+29.751%
2025-06-27	10.3000	10.3500	10.3000	10.3500	-3.721%	2	94	+25.990%
2025-06-25	10.7500	10.7500	10.7500	10.7500	-10.042%	2	93	+21.302%
2025-06-17	11.4000	11.9500	11.4000	11.9500	+11.682%	20	93	+9.121%
2025-06-09	10.7000	10.7000	10.7000	10.7000	-11.789%	1	74	+21.869%
2025-06-02	12.1300	12.1300	12.1300	12.1300	+6.404%	4	73	+7.502%
2025-05-27	11.4000	11.4100	11.4000	11.4000	0.000%	69	69	+14.386%