Dark

PYPL20261016P40
PYPL Oct 16 2026 40.00 Put (PYPL261016P00040000)
option OPRA

EOD

Aug 24, 2026

0.0600+20.000%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0100	0.0600	0.0100	0.0600	+20.000%	20	1,500	0.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	+25.000%	2	1,510	+20.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	+300.000%	20	1,510	+50.000%
2026-08-17	0.0800	0.0800	0.0100	0.0100	-93.333%	20	1,510	+500.000%
2026-08-13	0.0900	0.1500	0.0900	0.1500	+200.000%	11	1,501	-60.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-28.571%	4	1,502	+20.000%
2026-08-10	0.0700	0.0700	0.0700	0.0700	-22.222%	1	1,506	-14.286%
2026-08-07	0.0800	0.0900	0.0700	0.0900	+50.000%	4	1,505	-33.333%
2026-08-06	0.1100	0.1100	0.0500	0.0600	-25.000%	31	1,507	0.000%
2026-08-05	0.0800	0.0800	0.0700	0.0800	-46.667%	6	1,509	-25.000%
2026-08-04	0.1200	0.1500	0.1200	0.1500	+7.143%	18	1,509	-60.000%
2026-08-03	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,509	-57.143%
2026-07-30	0.1800	0.2000	0.1500	0.1500	0.000%	69	1,510	-60.000%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,519	-60.000%
2026-07-28	0.1800	0.1900	0.1500	0.1900	-34.483%	27	1,520	-68.421%
2026-07-27	0.2900	0.2900	0.2900	0.2900	+3.571%	1	1,506	-79.310%
2026-07-24	0.2800	0.2800	0.2800	0.2800	-22.222%	1	1,506	-78.571%
2026-07-23	0.3600	0.3600	0.3600	0.3600	+38.462%	1	1,507	-83.333%
2026-07-20	0.2700	0.2700	0.2600	0.2600	+13.043%	12	1,508	-76.923%
2026-07-17	0.4000	0.4000	0.2300	0.2300	0.000%	16	1,516	-73.913%
2026-07-16	0.2500	0.2600	0.2300	0.2300	-11.538%	10	1,510	-73.913%
2026-07-15	0.2500	0.3800	0.1300	0.2600	-75.000%	203	1,516	-76.923%
2026-07-14	1.2000	1.2100	1.0400	1.0400	-1.887%	55	1,564	-94.231%
2026-07-13	1.1700	1.1800	0.9600	1.0600	-15.200%	12	1,548	-94.340%
2026-07-10	1.2500	1.2800	1.2500	1.2500	-20.382%	4	1,548	-95.200%
2026-07-09	1.7800	1.7800	1.5200	1.5700	-13.260%	3	1,549	-96.178%
2026-07-08	1.6300	1.8300	1.6100	1.8100	+25.694%	68	1,548	-96.685%
2026-07-07	1.4600	1.4700	1.4000	1.4400	-8.280%	33	1,547	-95.833%
2026-07-06	1.5700	1.5700	1.5700	1.5700	+2.614%	1	1,563	-96.178%
2026-07-02	1.5500	1.5700	1.5200	1.5300	-17.297%	32	1,547	-96.078%
2026-07-01	1.7000	1.8500	1.6900	1.8500	-9.314%	106	1,547	-96.757%
2026-06-30	2.0000	2.4400	2.0000	2.0400	+15.254%	1,126	1,544	-97.059%
2026-06-29	1.7700	1.7700	1.7700	1.7700	-12.808%	5	644	-96.610%
2026-06-26	2.0300	2.0300	2.0300	2.0300	-10.965%	2	639	-97.044%
2026-06-25	2.3900	2.3900	2.2800	2.2800	-2.564%	21	637	-97.368%
2026-06-24	2.3300	2.3400	2.3300	2.3400	-10.000%	30	642	-97.436%
2026-06-23	2.5500	2.6000	2.5400	2.6000	+3.175%	33	612	-97.692%
2026-06-22	2.3000	2.5200	2.2500	2.5200	+8.621%	20	581	-97.619%
2026-06-17	1.9600	2.3400	1.8600	2.3200	+5.455%	128	684	-97.414%
2026-06-16	2.2900	2.2900	2.2000	2.2000	-8.714%	3	684	-97.273%
2026-06-15	2.4000	2.4100	2.1800	2.4100	-21.242%	19	672	-97.510%
2026-06-11	3.2000	3.4000	3.0600	3.0600	-5.846%	114	672	-98.039%
2026-06-10	3.1400	3.3200	3.1400	3.2500	+4.167%	16	558	-98.154%
2026-06-09	2.8600	3.1300	2.8100	3.1200	-3.406%	161	545	-98.077%
2026-06-08	3.2500	3.3000	3.1500	3.2300	+4.870%	18	475	-98.142%
2026-06-05	2.8700	3.0800	2.8700	3.0800	+18.462%	11	483	-98.052%
2026-06-04	2.4200	2.6000	2.4200	2.6000	-6.137%	16	478	-97.692%
2026-06-03	2.4600	2.7700	2.4500	2.7700	+58.286%	16	462	-97.834%
2026-06-01	1.7500	1.7500	1.7500	1.7500	-11.168%	2	463	-96.571%
2026-05-29	1.9300	1.9700	1.9300	1.9700	-5.288%	5	461	-96.954%
2026-05-28	2.3000	2.3000	2.0400	2.0800	-4.147%	53	456	-97.115%
2026-05-26	2.2500	2.2500	2.1700	2.1700	+0.930%	6	415	-97.235%
2026-05-21	2.1100	2.1500	2.1100	2.1500	-4.018%	12	414	-97.209%
2026-05-20	2.5700	2.5700	2.2400	2.2400	+3.226%	25	414	-97.321%
2026-05-18	2.0300	2.1700	2.0300	2.1700	+0.930%	3	394	-97.235%
2026-05-15	2.1500	2.1500	2.1500	2.1500	+2.871%	10	394	-97.209%
2026-05-14	2.0900	2.0900	2.0900	2.0900	+4.500%	1	388	-97.129%
2026-05-13	2.0000	2.0000	2.0000	2.0000	0.000%	3	384	-97.000%
2026-05-12	2.0000	2.0000	2.0000	2.0000	0.000%	5	384	-97.000%
2026-05-11	2.0000	2.0300	2.0000	2.0000	+1.010%	6	384	-97.000%
2026-05-08	1.9200	1.9800	1.9200	1.9800	+11.864%	3	378	-96.970%
2026-05-07	1.7100	1.7800	1.7000	1.7700	-6.349%	12	378	-96.610%
2026-05-06	1.6800	1.9800	1.6800	1.8900	-6.897%	32	383	-96.825%
2026-05-05	2.4700	2.4700	1.9000	2.0300	+36.242%	30	368	-97.044%
2026-05-04	1.4900	1.4900	1.4900	1.4900	-3.871%	15	349	-95.973%
2026-04-30	1.6300	1.6300	1.5100	1.5500	-18.421%	601	349	-96.129%
2026-04-28	1.7800	1.9000	1.7500	1.9000	+9.195%	233	335	-96.842%
2026-04-27	1.7500	1.7500	1.7400	1.7400	-5.946%	9	133	-96.552%
2026-04-23	1.9500	1.9500	1.8500	1.8500	+25.000%	2	132	-96.757%
2026-04-22	1.5900	1.5900	1.4800	1.4800	-9.202%	2	132	-95.946%
2026-04-21	1.5900	1.6900	1.5400	1.6300	-9.444%	4	132	-96.319%
2026-04-20	1.6900	1.8000	1.6600	1.8000	+5.263%	34	131	-96.667%
2026-04-17	1.6300	1.7100	1.6300	1.7100	-10.000%	29	128	-96.491%
2026-04-16	2.0000	2.0000	1.9000	1.9000	-9.524%	10	125	-96.842%
2026-04-15	2.3000	2.3900	2.1000	2.1000	-11.392%	28	122	-97.143%
2026-04-14	2.4700	2.4700	2.3300	2.3700	-13.504%	4	96	-97.468%
2026-04-13	2.9500	3.1700	2.7400	2.7400	-6.803%	69	94	-97.810%
2026-04-10	2.9400	2.9400	2.9400	2.9400	-0.339%	1	39	-97.959%
2026-04-09	2.9500	2.9500	2.9500	2.9500	-22.775%	5	39	-97.966%
2026-03-31	3.8200	3.8200	3.8200	3.8200	+19.375%	1	35	-98.429%
2026-03-26	3.5000	3.5000	3.1500	3.2000	-15.567%	8	34	-98.125%
2026-03-24	3.7900	3.7900	3.7900	3.7900	+18.438%	1	26	-98.417%
2026-03-23	3.3500	3.4200	3.2000	3.2000	-17.526%	6	26	-98.125%
2026-03-20	3.7200	3.8800	3.5900	3.8800	+2.646%	24	24	-98.454%
2026-03-19	3.7500	3.7800	3.7500	3.7800	+7.082%	2	3	-98.413%
2026-03-18	4.1000	4.1000	3.5300	3.5300	-0.563%	2	2	-98.300%
2026-03-09	3.5500	3.5500	3.5500	3.5500	-29.563%	1	1	-98.310%
2026-02-23	5.0400	5.0400	5.0400	5.0400	0.000%	1	1	-98.810%