Dark

PYPL20261120P40
PYPL Nov 20 2026 40.00 Put (PYPL261120P00040000)
option OPRA

EOD

Aug 25, 2026

0.1500-25.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,354	0.000%
2026-08-24	0.1900	0.2000	0.1900	0.2000	0.000%	11	1,355	-25.000%
2026-08-21	0.2000	0.2000	0.2000	0.2000	+25.000%	1	1,344	-25.000%
2026-08-20	0.3600	0.3600	0.1500	0.1600	-44.828%	127	1,345	-6.250%
2026-08-19	0.2900	0.2900	0.2900	0.2900	+31.818%	1	1,442	-48.276%
2026-08-18	0.2200	0.2200	0.2200	0.2200	+37.500%	2	1,443	-31.818%
2026-08-17	0.1500	0.1600	0.1400	0.1600	-11.111%	46	1,444	-6.250%
2026-08-14	0.1600	0.1800	0.1400	0.1800	0.000%	39	1,400	-16.667%
2026-08-13	0.1800	0.1800	0.1800	0.1800	+20.000%	1	1,419	-16.667%
2026-08-12	0.2000	0.2000	0.1400	0.1500	-6.250%	15	1,419	0.000%
2026-08-11	0.1900	0.1900	0.1500	0.1600	-11.111%	64	1,421	-6.250%
2026-08-10	0.3400	0.3400	0.1400	0.1800	-18.182%	196	1,372	-16.667%
2026-08-07	0.2400	0.2400	0.2000	0.2200	-8.333%	56	1,273	-31.818%
2026-08-06	0.2600	0.2600	0.2000	0.2400	-11.111%	134	1,244	-37.500%
2026-08-05	0.2400	0.2900	0.2400	0.2700	0.000%	46	1,201	-44.444%
2026-08-04	0.2800	0.2800	0.2200	0.2700	-34.146%	61	1,166	-44.444%
2026-07-31	0.4200	0.4200	0.4100	0.4100	+2.500%	2	1,145	-63.415%
2026-07-30	0.4000	0.4000	0.4000	0.4000	+8.108%	8	1,145	-62.500%
2026-07-29	0.3000	0.3800	0.3000	0.3700	0.000%	10	1,153	-59.459%
2026-07-28	0.3900	0.3900	0.3700	0.3700	-32.727%	15	1,159	-59.459%
2026-07-24	0.6400	0.6400	0.5500	0.5500	-1.786%	7	1,165	-72.727%
2026-07-23	0.5300	0.5600	0.5300	0.5600	+27.273%	31	1,160	-73.214%
2026-07-20	0.5000	0.5000	0.4400	0.4400	+4.762%	33	1,160	-65.909%
2026-07-17	0.4300	0.4600	0.4000	0.4200	+16.667%	239	1,132	-64.286%
2026-07-16	0.3700	0.5000	0.3500	0.3600	-5.263%	34	1,354	-58.333%
2026-07-15	0.0100	1.7000	0.0100	0.3800	-77.108%	185	1,358	-60.526%
2026-07-14	1.8500	1.8900	1.6600	1.6600	-2.353%	22	1,432	-90.964%
2026-07-13	1.7000	1.7600	1.6600	1.7000	-12.821%	14	1,441	-91.176%
2026-07-10	1.9300	2.0000	1.8500	1.9500	-11.364%	23	1,449	-92.308%
2026-07-09	2.4000	2.4200	2.2000	2.2000	-14.729%	42	1,452	-93.182%
2026-07-08	2.4300	2.5800	2.4300	2.5800	+24.038%	12	1,446	-94.186%
2026-07-07	2.0900	2.1400	2.0600	2.0800	-7.143%	229	1,449	-92.788%
2026-07-06	2.3200	2.3200	2.2300	2.2400	-7.054%	7	1,386	-93.304%
2026-07-01	2.6300	2.6300	2.3800	2.4100	-12.996%	56	1,383	-93.776%
2026-06-30	2.6800	2.7700	2.6800	2.7700	+10.800%	6	1,333	-94.585%
2026-06-29	2.4300	2.5000	2.3600	2.5000	-3.101%	6	1,333	-94.000%
2026-06-26	3.0500	3.0500	2.5800	2.5800	-15.132%	12	1,332	-94.186%
2026-06-25	3.0500	3.0500	3.0000	3.0400	+1.333%	59	1,334	-95.066%
2026-06-24	2.8800	3.0000	2.8500	3.0000	-6.250%	5	1,315	-95.000%
2026-06-23	3.2000	3.2200	3.1700	3.2000	+3.226%	82	1,314	-95.313%
2026-06-22	2.9500	3.1500	2.9500	3.1000	+10.320%	9	1,259	-95.161%
2026-06-16	2.8300	2.8900	2.7700	2.8100	-24.054%	6	1,255	-94.662%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-7.500%	5	1,250	-95.946%
2026-06-11	3.9700	4.0500	3.8700	4.0000	+2.564%	22	1,250	-96.250%
2026-06-10	3.8000	3.9000	3.8000	3.9000	+5.405%	11	1,247	-96.154%
2026-06-09	3.5900	3.7000	3.5000	3.7000	-2.632%	42	1,237	-95.946%
2026-06-08	4.0000	4.0000	3.7500	3.8000	+3.825%	16	1,223	-96.053%
2026-06-05	3.4500	3.7500	3.4500	3.6600	+12.615%	13	1,214	-95.902%
2026-06-04	3.1500	3.2500	3.1000	3.2500	-1.515%	54	1,208	-95.385%
2026-06-03	2.9000	3.3000	2.9000	3.3000	+22.677%	33	1,179	-95.455%
2026-06-02	2.7000	2.7000	2.6200	2.6900	+7.600%	28	1,155	-94.424%
2026-06-01	2.3900	2.5000	2.3400	2.5000	-0.794%	52	1,151	-94.000%
2026-05-29	2.5600	2.5600	2.5200	2.5200	-5.618%	2	1,101	-94.048%
2026-05-28	2.6400	2.6700	2.6400	2.6700	-4.643%	3	1,102	-94.382%
2026-05-26	2.7500	2.8000	2.7500	2.8000	0.000%	4	1,101	-94.643%
2026-05-22	2.8000	2.8000	2.7400	2.8000	+8.527%	52	1,100	-94.643%
2026-05-21	2.8100	2.8100	2.5800	2.5800	-7.857%	22	1,130	-94.186%
2026-05-19	2.7300	2.8000	2.7300	2.8000	+2.190%	2	1,130	-94.643%
2026-05-18	2.7400	2.7400	2.7400	2.7400	+5.385%	13	1,126	-94.526%
2026-05-15	2.6500	2.6500	2.6000	2.6000	+1.563%	6	1,126	-94.231%
2026-05-14	2.5600	2.5600	2.5600	2.5600	+2.400%	1	1,113	-94.141%
2026-05-13	2.6000	2.6000	2.5000	2.5000	+2.041%	7	1,112	-94.000%
2026-05-12	2.6600	2.6600	2.4500	2.4500	-2.778%	13	1,112	-93.878%
2026-05-11	2.5400	2.5600	2.5200	2.5200	-0.787%	6	1,112	-94.048%
2026-05-08	2.4000	2.5400	2.3900	2.5400	+16.514%	28	1,109	-94.094%
2026-05-07	2.2600	2.2700	2.1800	2.1800	-8.787%	447	1,091	-93.119%
2026-05-06	2.1900	2.4900	2.1900	2.3900	+1.271%	426	683	-93.724%
2026-05-05	2.8500	2.8500	2.3600	2.3600	+16.832%	47	505	-93.644%
2026-04-30	2.2800	2.2800	2.0200	2.0200	-8.597%	4	517	-92.574%
2026-04-28	2.2100	2.2100	2.2100	2.2100	+1.376%	15	517	-93.213%
2026-04-27	2.1200	2.1800	2.1200	2.1800	+2.347%	49	532	-93.119%
2026-04-24	2.2900	2.2900	2.1200	2.1300	-1.843%	9	530	-92.958%
2026-04-23	2.2500	2.2500	2.1500	2.1700	+5.854%	30	521	-93.088%
2026-04-20	2.1500	2.2000	2.0100	2.0500	-10.870%	171	520	-92.683%
2026-04-17	2.3000	2.3000	2.3000	2.3000	+3.604%	1	475	-93.478%
2026-04-16	2.8300	3.3100	2.2100	2.2200	-14.615%	98	475	-93.243%
2026-04-15	2.6000	2.6000	2.6000	2.6000	-7.801%	1	498	-94.231%
2026-04-14	2.7000	2.8200	2.7000	2.8200	-6.000%	7	499	-94.681%
2026-04-13	3.2200	3.2200	3.0000	3.0000	-15.730%	6	502	-95.000%
2026-04-10	3.3000	3.5600	3.3000	3.5600	+7.879%	15	508	-95.787%
2026-04-09	3.5400	3.5400	3.3000	3.3000	-4.348%	6	513	-95.455%
2026-04-08	3.4500	3.4500	3.4500	3.4500	-9.211%	1	512	-95.652%
2026-04-07	3.7000	3.8000	3.7000	3.8000	-3.308%	10	511	-96.053%
2026-04-02	3.9300	3.9300	3.9300	3.9300	-2.963%	1	500	-96.183%
2026-03-30	3.9000	4.0500	3.9000	4.0500	-3.571%	9	500	-96.296%
2026-03-27	3.9900	4.2500	3.9900	4.2000	+5.000%	15	500	-96.429%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+0.503%	1	494	-96.250%
2026-03-25	3.9800	4.2200	3.7500	3.9800	-1.728%	42	493	-96.231%
2026-03-24	4.0000	4.0500	4.0000	4.0500	+8.289%	38	467	-96.296%
2026-03-23	3.8000	3.9000	3.6000	3.7400	-10.952%	36	467	-95.989%
2026-03-20	4.1000	4.2000	4.1000	4.2000	-2.552%	2	456	-96.429%
2026-03-19	3.9000	4.3100	3.9000	4.3100	+9.114%	4	456	-96.520%
2026-03-18	3.5300	4.0000	3.5300	3.9500	+12.857%	66	454	-96.203%
2026-03-17	3.6700	3.7100	3.4900	3.5000	-10.026%	32	409	-95.714%
2026-03-16	3.7500	3.8900	3.7500	3.8900	-2.750%	4	388	-96.144%
2026-03-11	4.0000	4.0000	4.0000	4.0000	+3.896%	1	390	-96.250%
2026-03-09	3.8500	3.8500	3.8500	3.8500	-1.282%	3	391	-96.104%
2026-03-06	3.2200	3.9000	3.2200	3.9000	-1.266%	14	391	-96.154%
2026-03-02	3.9500	3.9500	3.9500	3.9500	+5.333%	1	381	-96.203%
2026-02-27	3.7500	3.7500	3.7500	3.7500	-8.759%	10	380	-96.000%
2026-02-26	3.1100	4.1100	3.1100	4.1100	+28.037%	18	380	-96.350%
2026-02-25	3.4100	3.4100	3.1000	3.2100	+3.215%	40	411	-95.327%
2026-02-24	4.3500	4.4000	3.1100	3.1100	-25.060%	26	411	-95.177%
2026-02-23	5.4700	5.4700	4.1500	4.1500	-21.698%	3	388	-96.386%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-12.252%	1	387	-97.170%
2026-02-13	6.0700	6.0700	6.0000	6.0400	-4.127%	5	387	-97.517%
2026-02-12	6.3000	6.3000	6.3000	6.3000	+11.111%	1	387	-97.619%
2026-02-11	5.4000	5.6700	5.3000	5.6700	+14.545%	16	387	-97.354%
2026-02-10	5.1200	5.1200	4.9500	4.9500	-5.714%	11	377	-96.970%
2026-02-09	5.2000	5.2500	5.2000	5.2500	-2.778%	2	377	-97.143%
2026-02-06	5.6200	5.6800	5.4000	5.4000	-7.376%	61	375	-97.222%
2026-02-05	5.5000	5.8300	5.3800	5.8300	+12.115%	19	415	-97.427%
2026-02-04	4.7400	5.5000	4.7400	5.2000	+15.556%	87	403	-97.115%
2026-02-03	4.2700	4.9200	4.2000	4.5000	+107.373%	194	325	-96.667%
2026-02-02	2.1000	2.1700	2.1000	2.1700	-1.364%	2	150	-93.088%
2026-01-30	2.2000	2.2000	2.2000	2.2000	+17.021%	1	148	-93.182%
2026-01-28	1.7100	1.8800	1.7100	1.8800	+18.987%	51	147	-92.021%
2026-01-26	1.5800	1.5800	1.5800	1.5800	+0.637%	3	97	-90.506%
2026-01-22	1.5700	1.5700	1.5700	1.5700	-12.291%	2	94	-90.446%
2026-01-21	1.8000	1.8000	1.7900	1.7900	+1.130%	7	93	-91.620%
2026-01-13	1.7700	1.7700	1.7700	1.7700	+4.734%	80	86	-91.525%
2025-12-30	1.6900	1.7000	1.6900	1.6900	0.000%	8	7	-91.124%