Dark

PYPL20261120P35
PYPL Nov 20 2026 35.00 Put (PYPL261120P00035000)
option OPRA

EOD

Aug 20, 2026

0.0500+400.000%(+0.0400)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.0500	0.0500	0.0500	+400.000%	28	1,268	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-80.000%	2	1,268	+400.000%
2026-08-14	0.0700	0.0700	0.0500	0.0500	-70.588%	5	1,268	0.000%
2026-08-13	0.1700	0.1700	0.1700	0.1700	+142.857%	1	1,272	-70.588%
2026-08-11	0.4100	0.4100	0.0700	0.0700	-12.500%	53	1,273	-28.571%
2026-08-10	0.0900	0.0900	0.0800	0.0800	0.000%	31	1,224	-37.500%
2026-08-07	0.0900	0.0900	0.0600	0.0800	0.000%	151	1,199	-37.500%
2026-08-06	0.0900	0.1000	0.0800	0.0800	-27.273%	60	1,154	-37.500%
2026-08-05	0.1000	0.1200	0.0900	0.1100	-21.429%	102	1,117	-54.545%
2026-08-04	0.1100	0.1600	0.0900	0.1400	0.000%	66	1,093	-64.286%
2026-08-03	0.4600	0.4600	0.1400	0.1400	-48.148%	14	1,131	-64.286%
2026-07-29	0.2700	0.2700	0.2700	0.2700	+22.727%	1	1,134	-81.481%
2026-07-28	0.2200	0.2200	0.2200	0.2200	-8.333%	1	1,135	-77.273%
2026-07-17	0.2400	0.2400	0.2400	0.2400	-17.241%	1	1,136	-79.167%
2026-07-16	0.1800	0.2900	0.1800	0.2900	+61.111%	20	1,137	-82.759%
2026-07-15	0.5800	0.5800	0.1700	0.1800	-76.000%	68	1,147	-72.222%
2026-07-13	0.6900	0.7500	0.6800	0.7500	-5.063%	4	1,194	-93.333%
2026-07-10	0.8500	0.8600	0.7600	0.7900	-21.000%	182	1,193	-93.671%
2026-07-09	0.9500	1.0000	0.9500	1.0000	-4.762%	2	1,210	-95.000%
2026-07-08	0.9300	1.1000	0.9300	1.0500	+17.978%	69	1,209	-95.238%
2026-07-07	0.9100	0.9300	0.8900	0.8900	-5.319%	23	1,144	-94.382%
2026-07-06	1.0800	1.1200	0.9400	0.9400	-6.931%	139	1,146	-94.681%
2026-07-02	1.0100	1.0100	1.0100	1.0100	-7.339%	2	1,140	-95.050%
2026-07-01	1.1100	1.1200	1.0900	1.0900	-17.424%	137	1,140	-95.413%
2026-06-30	1.3200	1.3200	1.3200	1.3200	+20.000%	1	1,273	-96.212%
2026-06-29	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,273	-95.455%
2026-06-26	1.1500	1.1500	1.1500	1.1500	-16.058%	1	1,273	-95.652%
2026-06-25	1.3500	1.3700	1.3400	1.3700	-2.837%	9	1,273	-96.350%
2026-06-24	1.4400	1.4600	1.3000	1.4100	-6.000%	27	1,270	-96.454%
2026-06-23	1.4700	1.5000	1.4700	1.5000	+3.448%	2	1,270	-96.667%
2026-06-22	1.4000	1.4500	1.4000	1.4500	-1.361%	6	1,270	-96.552%
2026-06-18	1.4000	1.4800	1.4000	1.4700	+11.364%	6	1,264	-96.599%
2026-06-15	1.3200	1.3200	1.3200	1.3200	-31.250%	2	1,264	-96.212%
2026-06-11	1.9900	2.0900	1.9200	1.9200	+1.587%	30	1,264	-97.396%
2026-06-10	1.9300	1.9300	1.8600	1.8900	+1.613%	6	1,238	-97.354%
2026-06-09	1.6900	1.8800	1.6900	1.8600	-2.618%	10	1,233	-97.312%
2026-06-08	1.8200	1.9100	1.8100	1.9100	+1.596%	41	1,224	-97.382%
2026-06-05	1.8000	1.8800	1.8000	1.8800	+22.876%	4	1,213	-97.340%
2026-06-04	1.4300	1.5500	1.4300	1.5300	-3.774%	113	1,215	-96.732%
2026-06-03	1.5100	1.5900	1.5000	1.5900	+29.268%	98	1,187	-96.855%
2026-06-01	1.2300	1.2300	1.2300	1.2300	+3.361%	2	1,138	-95.935%
2026-05-29	1.1900	1.1900	1.1900	1.1900	-8.462%	2	1,139	-95.798%
2026-05-27	1.3000	1.3000	1.3000	1.3000	-0.763%	1	1,137	-96.154%
2026-05-22	1.3100	1.3100	1.3100	1.3100	-9.655%	4	1,136	-96.183%
2026-05-20	1.4500	1.4500	1.4500	1.4500	+7.407%	8	1,133	-96.552%
2026-05-18	1.2800	1.3500	1.2800	1.3500	+3.846%	16	1,125	-96.296%
2026-05-15	1.3000	1.3000	1.3000	1.3000	+7.438%	1	1,125	-96.154%
2026-05-14	1.2100	1.2100	1.2100	1.2100	+0.833%	1	1,127	-95.868%
2026-05-13	1.2000	1.2000	1.2000	1.2000	-1.639%	10	1,116	-95.833%
2026-05-11	1.2500	1.2500	1.2200	1.2200	-0.813%	4	1,116	-95.902%
2026-05-08	1.1800	1.2500	1.1800	1.2300	-1.600%	16	1,115	-95.935%
2026-05-05	1.2200	1.2500	1.2200	1.2500	+23.762%	11	1,112	-96.000%
2026-05-01	1.0100	1.0100	1.0100	1.0100	-15.126%	1	1,110	-95.050%
2026-04-27	1.1800	1.1900	1.1800	1.1900	+8.182%	8	1,110	-95.798%
2026-04-22	1.1600	1.1600	1.0700	1.1000	-1.786%	5	1,109	-95.455%
2026-04-17	1.1200	1.1200	1.1200	1.1200	-20.000%	1	1,110	-95.536%
2026-04-16	1.4000	1.4000	1.4000	1.4000	+3.704%	1	1,111	-96.429%
2026-04-15	1.3500	1.3500	1.3500	1.3500	-11.184%	1	1,111	-96.296%
2026-04-14	1.6100	1.9900	1.5200	1.5200	-18.717%	40	1,111	-96.711%
2026-04-13	1.7800	1.9900	1.5900	1.8700	+2.186%	59	1,109	-97.326%
2026-04-10	1.8300	1.8300	1.8300	1.8300	-6.154%	1	1,099	-97.268%
2026-04-09	1.9500	1.9500	1.9500	1.9500	+2.094%	3	1,099	-97.436%
2026-04-08	1.9500	1.9500	1.9000	1.9100	-15.111%	7	1,102	-97.382%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-2.174%	5	1,101	-97.778%
2026-03-30	2.3900	2.3900	2.2700	2.3000	-4.564%	3	1,101	-97.826%
2026-03-27	2.5200	2.5200	2.4100	2.4100	+5.702%	28	1,099	-97.925%
2026-03-25	2.2400	2.6400	2.1300	2.2800	+8.057%	69	1,119	-97.807%
2026-03-23	2.1000	2.1100	2.1000	2.1100	-11.345%	2	1,121	-97.630%
2026-03-20	2.4600	2.4600	2.3600	2.3800	-6.299%	17	1,122	-97.899%
2026-03-19	2.5100	2.5400	2.5100	2.5400	+5.394%	2	1,122	-98.031%
2026-03-18	2.0000	2.4100	2.0000	2.4100	+0.837%	11	1,122	-97.925%
2026-03-16	2.1800	2.3900	2.1800	2.3900	-6.275%	4	1,122	-97.908%
2026-03-10	2.5500	2.5500	2.5500	2.5500	+36.364%	25	1,125	-98.039%
2026-03-05	1.8700	1.8700	1.8700	1.8700	+1.630%	1	1,100	-97.326%
2026-03-04	1.8400	1.8400	1.8400	1.8400	-14.419%	1	1,101	-97.283%
2026-02-27	2.0600	2.2000	2.0200	2.1500	-2.715%	5	1,101	-97.674%
2026-02-26	1.9000	2.2100	1.9000	2.2100	+17.553%	102	1,100	-97.738%
2026-02-25	2.1100	2.1100	1.6700	1.8800	-27.692%	124	900	-97.340%
2026-02-24	2.5600	2.6000	2.5600	2.6000	-1.515%	200	900	-98.077%
2026-02-23	2.6000	2.6400	2.5800	2.6400	-14.563%	3	700	-98.106%
2026-02-20	3.0900	3.0900	3.0900	3.0900	-4.037%	2	702	-98.382%
2026-02-19	3.1000	3.2200	3.1000	3.2200	-2.424%	8	703	-98.447%
2026-02-17	3.3000	3.3000	3.3000	3.3000	-9.836%	10	700	-98.485%
2026-02-13	3.6600	3.6600	3.6600	3.6600	-7.576%	2	693	-98.634%
2026-02-12	3.3500	4.0000	3.3500	3.9600	+20.000%	5	693	-98.737%
2026-02-11	3.3000	3.3000	3.3000	3.3000	+7.843%	1	691	-98.485%
2026-02-10	3.0000	3.0600	3.0000	3.0600	-1.290%	9	691	-98.366%
2026-02-09	3.1000	3.1000	3.1000	3.1000	-9.884%	10	694	-98.387%
2026-02-06	3.3300	3.4500	3.3300	3.4400	0.000%	11	684	-98.547%
2026-02-05	3.2500	3.7700	3.2300	3.4400	+10.968%	24	684	-98.547%
2026-02-04	3.1000	3.2100	3.0100	3.1000	+14.815%	30	672	-98.387%
2026-02-03	2.4700	2.9100	2.2500	2.7000	+117.742%	1,608	653	-98.148%
2026-02-02	1.2400	1.2400	1.2400	1.2400	-1.587%	10	18	-95.968%
2026-01-30	1.2000	1.2600	1.2000	1.2600	+14.545%	2	8	-96.032%
2026-01-29	1.1000	1.1000	1.1000	1.1000	+27.907%	1	6	-95.455%
2026-01-22	0.8600	0.8600	0.8600	0.8600	-10.417%	1	6	-94.186%
2026-01-21	0.9300	0.9600	0.9300	0.9600	-5.882%	2	5	-94.792%
2026-01-15	1.0200	1.0200	1.0200	1.0200	+4.082%	1	3	-95.098%
2026-01-09	0.9800	0.9800	0.9800	0.9800	-10.909%	1	2	-94.898%
2025-12-31	1.1000	1.1000	1.1000	1.1000	0.000%	1	0	-95.455%