Dark

PYPL20261016P45
PYPL Oct 16 2026 45.00 Put (PYPL261016P00045000)
option OPRA

EOD

Aug 25, 2026

0.0900-30.769%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.1900	0.1900	0.0900	0.0900	-30.769%	2	785	0.000%
2026-08-24	0.1400	0.1600	0.0100	0.1300	-7.143%	179	785	-30.769%
2026-08-21	0.1400	0.1400	0.1200	0.1400	-12.500%	29	848	-35.714%
2026-08-20	0.1600	0.1600	0.1600	0.1600	-27.273%	6	844	-43.750%
2026-08-18	0.2700	0.2700	0.2200	0.2200	+100.000%	4	850	-59.091%
2026-08-17	0.1100	0.1100	0.0900	0.1100	-15.385%	154	848	-18.182%
2026-08-14	0.0800	0.1400	0.0800	0.1300	+62.500%	88	766	-30.769%
2026-08-13	0.0800	0.0800	0.0800	0.0800	-38.462%	6	854	+12.500%
2026-08-12	0.1500	0.1500	0.1300	0.1300	0.000%	65	848	-30.769%
2026-08-11	0.1900	0.1900	0.1300	0.1300	-31.579%	4	807	-30.769%
2026-08-06	0.1900	0.1900	0.1900	0.1900	-9.524%	2	810	-52.632%
2026-08-05	0.2900	0.2900	0.2100	0.2100	-22.222%	93	809	-57.143%
2026-08-04	0.2900	0.2900	0.2300	0.2700	-20.588%	6	720	-66.667%
2026-07-31	0.4600	0.4600	0.3200	0.3400	-17.073%	5	721	-73.529%
2026-07-30	0.4500	0.4500	0.3800	0.4100	+7.895%	116	716	-78.049%
2026-07-29	0.4600	0.4600	0.3200	0.3800	-5.000%	38	716	-76.316%
2026-07-28	0.3800	0.4700	0.3800	0.4000	-42.857%	19	746	-77.500%
2026-07-27	0.6800	0.7000	0.6800	0.7000	+1.449%	2	742	-87.143%
2026-07-24	0.6900	0.6900	0.6900	0.6900	+9.524%	1	740	-86.957%
2026-07-23	0.7000	0.7000	0.6300	0.6300	-3.077%	2	740	-85.714%
2026-07-21	0.6400	0.7500	0.6300	0.6500	0.000%	6	740	-86.154%
2026-07-20	0.5900	0.7000	0.5900	0.6500	+18.182%	5	737	-86.154%
2026-07-17	0.6500	0.6500	0.5500	0.5500	+1.852%	2	734	-83.636%
2026-07-16	0.8600	0.8600	0.5100	0.5400	-15.625%	7	732	-83.333%
2026-07-15	0.8900	0.9800	0.5000	0.6400	-77.143%	66	733	-85.938%
2026-07-14	2.7800	2.8200	2.7600	2.8000	+10.236%	9	733	-96.786%
2026-07-13	2.7500	2.7500	2.4300	2.5400	-15.894%	11	728	-96.457%
2026-07-10	3.0000	3.1200	3.0000	3.0200	-16.111%	17	724	-97.020%
2026-07-09	3.6000	3.6000	3.6000	3.6000	-8.163%	2	721	-97.500%
2026-07-08	3.8500	4.0200	3.8500	3.9200	+18.788%	112	721	-97.704%
2026-07-07	3.4000	3.4000	3.3000	3.3000	-9.341%	49	621	-97.273%
2026-07-06	4.0000	4.0000	3.6400	3.6400	+1.111%	192	574	-97.527%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-6.494%	1	444	-97.500%
2026-07-01	3.9500	3.9500	3.8500	3.8500	-22.222%	17	444	-97.662%
2026-06-30	4.8500	4.9500	4.8500	4.9500	+13.793%	24	444	-98.182%
2026-06-26	4.3500	4.3500	4.3500	4.3500	-12.121%	7	448	-97.931%
2026-06-25	4.8400	4.9500	4.8400	4.9500	+4.211%	4	444	-98.182%
2026-06-24	4.7500	4.7500	4.7500	4.7500	-6.863%	45	447	-98.105%
2026-06-18	5.1000	5.1000	5.1000	5.1000	+3.030%	7	446	-98.235%
2026-06-17	4.4700	4.9500	4.1100	4.9500	+11.236%	11	446	-98.182%
2026-06-16	4.5300	4.5300	4.4500	4.4500	-29.700%	9	446	-97.978%
2026-06-11	6.4200	6.4200	6.3000	6.3300	+1.280%	65	439	-98.578%
2026-06-10	6.1000	6.2500	6.1000	6.2500	+13.636%	47	454	-98.560%
2026-06-09	5.5000	5.5000	5.5000	5.5000	-6.780%	1	501	-98.364%
2026-06-05	5.6000	5.9000	5.6000	5.9000	+16.832%	3	502	-98.475%
2026-06-04	5.0000	5.0500	5.0000	5.0500	-3.810%	4	504	-98.218%
2026-06-03	4.9000	5.2500	4.9000	5.2500	+20.690%	34	500	-98.286%
2026-06-02	4.2000	4.3900	4.2000	4.3500	+12.987%	4	466	-97.931%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-7.229%	2	464	-97.662%
2026-05-29	4.1500	4.1500	4.1500	4.1500	-6.321%	7	462	-97.831%
2026-05-26	4.4500	4.4500	4.4300	4.4300	-0.895%	5	468	-97.968%
2026-05-22	4.4100	4.4700	4.4100	4.4700	-2.826%	30	463	-97.987%
2026-05-21	4.6000	4.6000	4.6000	4.6000	-2.748%	1	433	-98.043%
2026-05-20	5.1000	5.1500	4.6000	4.7300	+2.826%	47	433	-98.097%
2026-05-19	4.3500	4.6000	4.2600	4.6000	+10.843%	31	373	-98.043%
2026-05-18	4.1500	4.1500	4.1000	4.1500	-1.190%	8	373	-97.831%
2026-05-15	4.2000	4.2000	4.2000	4.2000	+2.439%	1	373	-97.857%
2026-05-14	4.1000	4.1500	4.1000	4.1000	+1.235%	3	367	-97.805%
2026-05-13	4.0000	4.0500	4.0000	4.0500	+3.846%	12	353	-97.778%
2026-05-12	4.2300	4.2300	3.9000	3.9000	-3.704%	5	353	-97.692%
2026-05-11	4.1000	4.1000	4.0000	4.0500	+5.195%	68	353	-97.778%
2026-05-08	3.8000	3.8500	3.8000	3.8500	+9.065%	2	280	-97.662%
2026-05-07	3.4500	3.5500	3.3900	3.5300	+3.824%	43	279	-97.450%
2026-05-06	3.4000	3.4000	3.4000	3.4000	-15.000%	1	238	-97.353%
2026-05-05	3.1500	4.4200	3.1500	4.0000	+34.680%	12	238	-97.750%
2026-05-01	2.9400	2.9700	2.9400	2.9700	-5.414%	2	233	-96.970%
2026-04-30	3.1400	3.1400	3.1400	3.1400	-1.567%	1	233	-97.134%
2026-04-28	3.1900	3.1900	3.1900	3.1900	-3.333%	7	232	-97.179%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-2.077%	2	230	-97.273%
2026-04-23	3.2500	3.3900	2.9000	3.3700	+18.246%	6	230	-97.329%
2026-04-22	2.9600	2.9600	2.8500	2.8500	-1.724%	3	230	-96.842%
2026-04-21	2.9000	2.9500	2.8300	2.9000	+11.969%	14	229	-96.897%
2026-04-20	3.2500	3.2500	2.5900	2.5900	-20.062%	4	229	-96.525%
2026-04-17	3.3900	3.3900	3.1500	3.2400	-3.858%	7	228	-97.222%
2026-04-16	3.3700	3.3700	3.3700	3.3700	-6.389%	1	228	-97.329%
2026-04-15	3.6000	3.6000	3.6000	3.6000	-20.705%	1	228	-97.500%
2026-04-13	4.9900	5.0500	4.5400	4.5400	-8.468%	72	229	-98.018%
2026-04-10	4.9600	4.9600	4.9600	4.9600	+8.297%	1	181	-98.185%
2026-04-09	4.9900	4.9900	4.5800	4.5800	-21.034%	8	181	-98.035%
2026-03-30	5.6200	5.8000	5.6200	5.8000	-0.172%	25	179	-98.448%
2026-03-27	5.8000	5.9100	5.8000	5.8100	+1.396%	9	155	-98.451%
2026-03-25	5.7300	5.7300	5.7300	5.7300	+8.113%	1	149	-98.429%
2026-03-23	5.4000	5.4000	5.3000	5.3000	0.000%	4	148	-98.302%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-11.667%	25	147	-98.302%
2026-03-13	6.0000	6.0000	6.0000	6.0000	+6.195%	20	122	-98.500%
2026-03-12	5.6500	5.6500	5.6500	5.6500	+4.630%	2	103	-98.407%
2026-03-11	5.2500	5.4000	5.2500	5.4000	+27.059%	100	101	-98.333%
2026-02-25	4.2500	4.2500	4.2500	4.2500	-20.263%	1	50	-97.882%
2026-02-24	5.3300	5.3300	5.3300	5.3300	0.000%	50	50	-98.311%