Dark

PYPL20261120P45
PYPL Nov 20 2026 45.00 Put (PYPL261120P00045000)
option OPRA

EOD

Aug 25, 2026

0.3800-55.294%(-0.4700)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.3000	0.3800	0.3000	0.3800	-55.294%	160	3,763	0.000%
2026-08-20	0.3300	0.8500	0.3200	0.8500	+136.111%	53	3,922	-55.294%
2026-08-19	0.3600	0.3600	0.3600	0.3600	-10.000%	2	3,933	+5.556%
2026-08-17	0.3500	0.4000	0.3500	0.4000	-66.102%	12	3,932	-5.000%
2026-08-14	0.3700	1.1800	0.3100	1.1800	+218.919%	6	3,920	-67.797%
2026-08-13	0.4000	0.4000	0.3700	0.3700	-9.756%	6	3,921	+2.703%
2026-08-12	0.4700	0.4700	0.4100	0.4100	-2.381%	700	3,927	-7.317%
2026-08-11	0.5200	0.6600	0.4200	0.4200	-19.231%	115	3,227	-9.524%
2026-08-10	0.5000	0.6900	0.5000	0.5200	+1.961%	58	3,126	-26.923%
2026-08-07	0.5000	0.5100	0.5000	0.5100	-13.559%	5	3,073	-25.490%
2026-08-06	0.5800	0.6200	0.5800	0.5900	-1.667%	42	3,077	-35.593%
2026-08-05	0.5900	0.6000	0.5900	0.6000	-14.286%	47	3,075	-36.667%
2026-08-03	0.6500	0.7300	0.6500	0.7000	-28.571%	25	3,032	-45.714%
2026-07-31	0.8100	0.9800	0.7000	0.9800	+50.769%	21	3,007	-61.224%
2026-07-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	3,008	-41.538%
2026-07-29	0.6500	0.6500	0.6500	0.6500	-17.722%	2	3,009	-41.538%
2026-07-28	0.8700	0.8700	0.6300	0.7900	-34.167%	9	3,007	-51.899%
2026-07-27	1.1700	1.2000	1.1700	1.2000	-2.439%	5	3,012	-68.333%
2026-07-24	1.1600	1.3100	1.1600	1.2300	-3.150%	73	3,009	-69.106%
2026-07-23	1.2000	1.2700	1.1700	1.2700	+35.106%	58	2,989	-70.079%
2026-07-22	0.9400	0.9400	0.9400	0.9400	-6.000%	1	2,992	-59.574%
2026-07-21	1.0000	1.0000	1.0000	1.0000	+11.111%	20	2,992	-62.000%
2026-07-20	0.9000	0.9000	0.9000	0.9000	+12.500%	5	2,972	-57.778%
2026-07-17	0.9100	0.9100	0.8000	0.8000	-5.882%	933	2,977	-52.500%
2026-07-16	0.8300	0.8500	0.7700	0.8500	-11.458%	6	2,053	-55.294%
2026-07-15	2.5400	2.5400	0.9500	0.9600	-72.571%	115	2,058	-60.417%
2026-07-14	3.6000	3.6000	3.4500	3.5000	+5.105%	9	2,161	-89.143%
2026-07-13	3.4100	3.7500	3.3000	3.3300	-14.615%	33	2,168	-88.589%
2026-07-10	3.9200	3.9200	3.8900	3.9000	-10.345%	12	2,165	-90.256%
2026-07-09	4.3500	4.3500	4.3500	4.3500	-10.309%	1	2,164	-91.264%
2026-07-08	4.8000	4.8500	4.8000	4.8500	+14.118%	45	2,163	-92.165%
2026-07-07	4.1500	4.2500	4.1400	4.2500	-1.620%	4	2,166	-91.059%
2026-07-06	4.6100	4.6100	4.3200	4.3200	+0.935%	112	2,167	-91.204%
2026-07-02	4.3500	4.3500	4.2800	4.2800	-5.519%	5	2,054	-91.121%
2026-07-01	4.5600	4.5600	4.5300	4.5300	-11.523%	5	2,054	-91.611%
2026-06-30	5.0000	5.1200	5.0000	5.1200	+11.304%	6	2,055	-92.578%
2026-06-29	4.6000	4.6000	4.6000	4.6000	-8.000%	1	2,049	-91.739%
2026-06-26	5.2500	5.2500	5.0000	5.0000	-9.091%	3	2,050	-92.400%
2026-06-25	5.5000	5.5000	5.5000	5.5000	-2.655%	1	2,047	-93.091%
2026-06-24	5.5300	5.6500	5.5000	5.6500	-12.809%	246	2,048	-93.274%
2026-06-12	6.4800	6.5000	6.3000	6.4800	-2.262%	29	2,185	-94.136%
2026-06-11	6.8500	6.8500	6.6300	6.6300	-0.301%	9	2,185	-94.268%
2026-06-10	6.6900	6.6900	6.6500	6.6500	+0.758%	10	2,190	-94.286%
2026-06-09	6.0800	6.6000	6.0800	6.6000	0.000%	9	2,200	-94.242%
2026-06-08	6.6000	6.6000	6.6000	6.6000	+5.263%	4	2,191	-94.242%
2026-06-05	6.4500	6.4500	6.2700	6.2700	+7.179%	23	2,187	-93.939%
2026-06-04	5.6000	5.8500	5.6000	5.8500	-2.010%	25	2,202	-93.504%
2026-06-03	5.6000	5.9700	5.6000	5.9700	+23.859%	19	2,177	-93.635%
2026-06-02	4.8500	4.8500	4.8000	4.8200	+0.417%	10	2,160	-92.116%
2026-06-01	4.5000	4.8000	4.5000	4.8000	-3.030%	5	2,158	-92.083%
2026-05-28	5.1000	5.1000	4.9000	4.9500	-2.174%	11	2,155	-92.323%
2026-05-26	5.0600	5.0600	5.0600	5.0600	+0.198%	1	2,146	-92.490%
2026-05-22	5.0500	5.0500	5.0500	5.0500	+1.000%	16	2,145	-92.475%
2026-05-21	5.0500	5.0500	5.0000	5.0000	-5.660%	92	2,161	-92.400%
2026-05-20	5.2200	5.3000	5.2200	5.3000	+9.053%	58	2,161	-92.830%
2026-05-19	4.9000	4.9000	4.8600	4.8600	+0.206%	10	2,303	-92.181%
2026-05-18	4.9500	4.9500	4.8500	4.8500	+8.989%	81	2,303	-92.165%
2026-05-15	4.7500	4.8000	4.4500	4.4500	-5.319%	1,537	2,303	-91.461%
2026-05-14	5.0000	5.0000	4.5700	4.7000	-1.053%	70	861	-91.915%
2026-05-13	4.7500	4.7500	4.7500	4.7500	+5.791%	1	926	-92.000%
2026-05-12	4.4900	4.4900	4.4900	4.4900	-0.222%	4	926	-91.537%
2026-05-11	4.5000	4.5000	4.5000	4.5000	0.000%	5	926	-91.556%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+8.434%	5	917	-91.556%
2026-05-06	4.0500	4.5000	4.0500	4.1500	-10.560%	19	920	-90.843%
2026-05-05	4.5000	5.1000	4.3000	4.6400	+32.571%	484	929	-91.810%
2026-05-04	3.5000	3.5000	3.5000	3.5000	-1.408%	5	469	-89.143%
2026-05-01	3.5500	3.5500	3.5500	3.5500	-5.585%	1	463	-89.296%
2026-04-30	3.5600	3.7600	3.5600	3.7600	+3.297%	5	463	-89.894%
2026-04-29	3.6400	3.6400	3.6400	3.6400	-3.958%	10	458	-89.560%
2026-04-27	3.9700	3.9700	3.7900	3.7900	+1.067%	3	468	-89.974%
2026-04-23	3.4000	3.7500	3.4000	3.7500	+8.696%	2	468	-89.867%
2026-04-22	3.4500	3.4500	3.4500	3.4500	+8.491%	15	468	-88.986%
2026-04-20	3.1800	3.1800	3.1800	3.1800	-22.059%	1	453	-88.050%
2026-04-15	4.4700	4.4700	3.8800	4.0800	-20.777%	13	454	-90.686%
2026-04-13	5.1500	5.1500	5.1500	5.1500	-8.036%	1	452	-92.621%
2026-04-10	5.1400	5.6000	5.1400	5.6000	+2.190%	2	451	-93.214%
2026-04-09	5.7300	5.7300	5.4800	5.4800	+3.396%	9	449	-93.066%
2026-04-06	5.3000	5.3000	5.3000	5.3000	-14.516%	5	445	-92.830%
2026-03-30	6.2000	6.2000	6.2000	6.2000	+5.085%	1	440	-93.871%
2026-03-23	6.1000	6.1000	5.8000	5.9000	-10.606%	4	439	-93.559%
2026-03-19	6.6000	6.6000	6.6000	6.6000	+7.667%	1	439	-94.242%
2026-03-18	6.1300	6.1300	6.1300	6.1300	+9.464%	3	438	-93.801%
2026-03-17	5.6000	5.6000	5.6000	5.6000	-5.882%	1	437	-93.214%
2026-03-16	5.8100	6.1100	5.8100	5.9500	+1.709%	32	437	-93.613%
2026-03-12	5.9000	5.9000	5.8500	5.8500	-7.143%	7	405	-93.504%
2026-03-10	6.3000	6.3000	6.3000	6.3000	+8.621%	1	403	-93.968%
2026-02-27	5.8000	5.8000	5.8000	5.8000	+16.935%	1	403	-93.448%
2026-02-25	4.9000	5.1300	4.9000	4.9600	-27.591%	8	400	-92.339%
2026-02-24	6.8500	6.8500	6.8500	6.8500	-16.970%	4	400	-94.453%
2026-02-23	8.4000	8.4000	8.2500	8.2500	+1.601%	5	404	-95.394%
2026-02-19	8.1800	8.1800	8.1200	8.1200	-5.140%	4	409	-95.320%
2026-02-17	8.5600	8.5600	8.5600	8.5600	-4.889%	1	408	-95.561%
2026-02-13	9.0000	9.0000	9.0000	9.0000	-4.661%	3	407	-95.778%
2026-02-12	9.4300	9.4400	9.4000	9.4400	+11.716%	36	407	-95.975%
2026-02-11	8.4000	8.5900	8.4000	8.4500	-0.705%	8	371	-95.503%
2026-02-09	8.5100	8.5100	8.5100	8.5100	-1.161%	1	365	-95.535%
2026-02-05	9.1200	9.1200	8.6100	8.6100	+5.257%	25	364	-95.587%
2026-02-04	8.0400	8.3100	7.6000	8.1800	+10.541%	25	339	-95.355%
2026-02-03	6.7400	7.4000	6.7400	7.4000	+94.737%	78	322	-94.865%
2026-02-02	3.7000	3.8000	3.7000	3.8000	+8.262%	3	253	-90.000%
2026-01-30	3.5100	3.5100	3.5100	3.5100	-2.500%	10	250	-89.174%
2026-01-29	3.4000	3.6000	3.4000	3.6000	+7.784%	3	240	-89.444%
2026-01-20	3.0000	3.3400	3.0000	3.3400	+13.993%	5	239	-88.623%
2026-01-14	2.9300	2.9300	2.9300	2.9300	+6.159%	2	234	-87.031%
2026-01-12	2.7400	2.7900	2.7400	2.7600	+1.471%	187	233	-86.232%
2026-01-09	2.7200	2.7200	2.7200	2.7200	+4.615%	1	70	-86.029%
2026-01-07	2.5700	2.6000	2.5700	2.6000	+5.263%	2	69	-85.385%
2026-01-06	2.4700	2.4700	2.4700	2.4700	-10.182%	10	67	-84.615%
2026-01-02	2.7500	2.7500	2.7500	2.7500	+5.769%	4	57	-86.182%
2025-12-30	2.5900	2.6000	2.5800	2.6000	0.000%	53	53	-85.385%