Dark

PYPL20261120P50
PYPL Nov 20 2026 50.00 Put (PYPL261120P00050000)
option OPRA

EOD

Aug 26, 2026

0.8000+8.108%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.7900	0.8500	0.7900	0.8000	+8.108%	3	829	0.000%
2026-08-25	0.7500	0.7500	0.7100	0.7400	-1.333%	17	827	+8.108%
2026-08-24	0.7300	0.7500	0.7100	0.7500	-9.639%	25	812	+6.667%
2026-08-21	0.7900	0.8300	0.7200	0.8300	-7.778%	6	787	-3.614%
2026-08-20	0.8600	0.9000	0.7000	0.9000	+7.143%	46	787	-11.111%
2026-08-19	0.8400	0.8400	0.8400	0.8400	-10.638%	30	743	-4.762%
2026-08-18	0.8300	0.9400	0.8300	0.9400	+4.444%	3	713	-14.894%
2026-08-17	0.9000	0.9000	0.9000	0.9000	+3.448%	1	714	-11.111%
2026-08-14	0.8500	0.8700	0.7000	0.8700	+2.353%	5	713	-8.046%
2026-08-13	1.0400	1.0400	0.8500	0.8500	-23.423%	5	714	-5.882%
2026-08-12	1.2000	1.2000	1.1100	1.1100	0.000%	10	713	-27.928%
2026-08-11	1.1700	1.1700	1.0600	1.1100	-2.632%	9	705	-27.928%
2026-08-10	1.2500	1.2900	1.1400	1.1400	+1.786%	60	701	-29.825%
2026-08-07	1.1400	1.1800	1.0900	1.1200	-0.885%	113	646	-28.571%
2026-08-06	1.2300	1.2300	1.1300	1.1300	-17.518%	3	603	-29.204%
2026-08-05	1.3700	1.3700	1.2000	1.3700	-0.725%	50	602	-41.606%
2026-08-04	1.3700	1.3900	1.3500	1.3800	-8.000%	28	562	-42.029%
2026-08-03	1.7400	1.7400	1.4200	1.5000	-12.791%	3	560	-46.667%
2026-07-31	1.7200	1.7200	1.7200	1.7200	+1.775%	1	559	-53.488%
2026-07-30	1.7800	1.8800	1.6300	1.6900	+32.031%	4	559	-52.663%
2026-07-29	1.2800	1.2800	1.2800	1.2800	-15.232%	1	559	-37.500%
2026-07-28	2.0000	2.0000	1.4800	1.5100	-35.745%	17	559	-47.020%
2026-07-27	2.3500	2.3500	2.3500	2.3500	-4.472%	1	561	-65.957%
2026-07-24	2.4500	2.4800	2.4100	2.4600	+2.500%	48	561	-67.480%
2026-07-23	2.3500	2.4000	2.2700	2.4000	+20.000%	446	565	-66.667%
2026-07-22	2.0000	2.0000	2.0000	2.0000	+2.564%	20	421	-60.000%
2026-07-21	1.8700	1.9800	1.8700	1.9500	+14.706%	110	421	-58.974%
2026-07-20	1.6200	1.8000	1.5600	1.7000	+4.294%	93	454	-52.941%
2026-07-17	1.8500	1.8500	1.6300	1.6300	+3.165%	17	521	-50.920%
2026-07-16	1.8100	1.8300	1.5800	1.5800	-14.595%	40	521	-49.367%
2026-07-15	3.0000	3.2500	1.7000	1.8500	-69.672%	108	539	-56.757%
2026-07-14	6.2500	6.2500	6.1000	6.1000	+7.018%	46	518	-86.885%
2026-07-13	6.4100	6.4100	5.7000	5.7000	-14.286%	34	480	-85.965%
2026-07-10	6.7500	6.7500	6.6500	6.6500	-10.738%	33	501	-87.970%
2026-07-09	7.4000	7.4500	7.4000	7.4500	-4.974%	3	504	-89.262%
2026-07-08	7.8900	7.8900	7.7900	7.8400	+11.206%	6	504	-89.796%
2026-07-07	7.0500	7.0600	7.0500	7.0500	-11.875%	8	500	-88.652%
2026-07-01	8.1500	8.1500	8.0000	8.0000	0.000%	9	503	-90.000%
2026-06-26	7.9500	8.0000	7.9500	8.0000	-11.111%	2	512	-90.000%
2026-06-25	9.0000	9.0000	9.0000	9.0000	+5.882%	12	511	-91.111%
2026-06-17	8.5000	8.5000	8.5000	8.5000	+0.236%	4	519	-90.588%
2026-06-16	8.5500	8.5500	8.4800	8.4800	-1.852%	3	519	-90.566%
2026-06-15	8.6600	8.7500	8.6000	8.6400	-16.117%	29	515	-90.741%
2026-06-10	10.4300	10.4300	10.3000	10.3000	+1.478%	12	515	-92.233%
2026-06-09	10.2000	10.2000	10.1500	10.1500	-0.490%	3	527	-92.118%
2026-06-08	10.1500	10.2000	10.1500	10.2000	+15.254%	8	526	-92.157%
2026-06-03	8.8500	8.8500	8.8500	8.8500	+19.595%	2	518	-90.960%
2026-06-01	7.4000	7.4000	7.4000	7.4000	-5.128%	4	518	-89.189%
2026-05-29	7.8000	7.8000	7.8000	7.8000	-5.455%	4	522	-89.744%
2026-05-28	8.2500	8.2500	8.2500	8.2500	+0.610%	2	518	-90.303%
2026-05-26	8.3500	8.3500	8.2000	8.2000	+1.863%	14	518	-90.244%
2026-05-21	8.1500	8.1500	8.0500	8.0500	+3.073%	138	508	-90.062%
2026-05-19	7.7800	7.8100	7.7800	7.8100	+6.259%	50	508	-89.757%
2026-05-12	7.3500	7.3500	7.3500	7.3500	-1.342%	1	596	-89.116%
2026-05-05	8.0000	8.0700	7.1000	7.4500	+30.702%	319	595	-89.262%
2026-05-04	5.7000	5.7000	5.7000	5.7000	+0.885%	2	279	-85.965%
2026-05-01	5.8500	5.8500	5.6500	5.6500	-5.042%	11	267	-85.841%
2026-04-30	5.9500	5.9500	5.9500	5.9500	-4.800%	35	267	-86.555%
2026-04-29	6.2500	6.2500	6.2500	6.2500	+4.690%	7	270	-87.200%
2026-04-24	5.9100	5.9700	5.9100	5.9700	-3.710%	9	265	-86.600%
2026-04-23	5.7500	6.2000	5.7500	6.2000	+11.712%	3	256	-87.097%
2026-04-22	5.5500	5.5500	5.5500	5.5500	+0.909%	1	256	-85.586%
2026-04-21	5.2000	5.5000	5.2000	5.5000	-6.780%	9	256	-85.455%
2026-04-17	6.0000	6.0000	5.6000	5.9000	-1.667%	13	252	-86.441%
2026-04-16	6.6400	6.6400	6.0000	6.0000	-12.917%	11	259	-86.667%
2026-04-15	6.5800	6.8900	6.4000	6.8900	-4.306%	12	253	-88.389%
2026-04-14	7.2000	7.2000	7.2000	7.2000	-8.861%	3	243	-88.889%
2026-04-09	8.0000	8.0000	7.9000	7.9000	-13.472%	4	240	-89.873%
2026-04-01	9.1300	9.1300	9.1300	9.1300	+0.110%	2	238	-91.238%
2026-03-30	9.1200	9.1200	9.1200	9.1200	-0.328%	1	236	-91.228%
2026-03-27	9.1500	9.1500	9.1500	9.1500	-0.543%	5	235	-91.257%
2026-03-25	9.0700	9.2300	9.0700	9.2000	-0.969%	4	235	-91.304%
2026-03-24	9.2900	9.2900	9.2900	9.2900	+8.023%	1	231	-91.389%
2026-03-23	8.6000	8.6000	8.6000	8.6000	-7.824%	13	230	-90.698%
2026-03-19	9.3300	9.3300	9.3300	9.3300	+17.064%	1	231	-91.426%
2026-03-17	7.9700	7.9700	7.9700	7.9700	-5.006%	1	230	-89.962%
2026-03-16	8.3900	8.3900	8.3900	8.3900	+2.945%	10	230	-90.465%
2026-03-06	8.0400	8.1500	8.0400	8.1500	+5.161%	2	231	-90.184%
2026-03-05	7.7500	7.7500	7.7500	7.7500	-9.884%	1	233	-89.677%
2026-02-27	8.6000	8.6000	8.6000	8.6000	-5.495%	2	233	-90.698%
2026-02-23	9.1000	9.1000	9.1000	9.1000	-22.881%	30	235	-91.209%
2026-02-11	11.9000	11.9500	11.7500	11.8000	+7.273%	7	265	-93.220%
2026-02-10	10.7000	11.0000	10.6800	11.0000	-8.714%	52	260	-92.727%
2026-02-06	12.0500	12.0500	12.0500	12.0500	-6.589%	2	208	-93.361%
2026-02-05	11.8400	12.9000	11.8400	12.9000	+10.825%	14	208	-93.798%
2026-02-04	10.9300	11.6400	10.9300	11.6400	+9.296%	7	210	-93.127%
2026-02-03	10.4200	10.8100	9.7900	10.6500	+98.324%	87	205	-92.488%
2026-02-02	5.3700	5.3700	5.3700	5.3700	-2.364%	2	162	-85.102%
2026-01-29	5.1000	5.5000	5.1000	5.5000	+12.016%	7	160	-85.455%
2026-01-28	4.9100	4.9100	4.9100	4.9100	+7.912%	1	155	-83.707%
2026-01-27	4.4100	4.5500	4.4100	4.5500	+7.059%	120	155	-82.418%
2026-01-26	4.2500	4.2500	4.2500	4.2500	-13.265%	1	196	-81.176%
2026-01-21	4.9000	4.9000	4.9000	4.9000	+1.031%	1	196	-83.673%
2026-01-20	4.9500	4.9500	4.7500	4.8500	+7.539%	12	196	-83.505%
2026-01-16	4.5100	4.5100	4.5100	4.5100	+0.222%	1	187	-82.262%
2026-01-15	4.5000	4.5000	4.5000	4.5000	+4.651%	10	187	-82.222%
2026-01-14	4.3000	4.4000	4.2500	4.3000	-1.826%	166	187	-81.395%
2026-01-13	4.4000	4.5000	4.3800	4.3800	+1.624%	3	81	-81.735%
2026-01-12	4.3500	4.4000	4.2400	4.3100	+0.233%	27	79	-81.439%
2026-01-09	4.0500	4.3000	4.0500	4.3000	+3.865%	13	64	-81.395%
2026-01-08	4.1400	4.1400	4.1400	4.1400	+3.500%	1	59	-80.676%
2026-01-07	4.0800	4.0800	4.0000	4.0000	-6.977%	35	59	-80.000%
2026-01-02	4.3000	4.3000	4.3000	4.3000	+5.911%	14	24	-81.395%
2025-12-30	4.0600	4.0600	4.0600	4.0600	0.000%	10	10	-80.296%