Dark

PYPL20261218P30
PYPL Dec 18 2026 30.00 Put (PYPL261218P00030000)
option OPRA

EOD

Jun 29, 2026

0.5000-9.091%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5100	0.5300	0.5000	0.5000	-9.091%	6	2,097	0.000%
2026-06-26	0.6700	0.6700	0.5500	0.5500	-15.385%	11	2,099	-9.091%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,109	-23.077%
2026-06-24	0.6800	0.7000	0.6800	0.7000	0.000%	4	2,110	-28.571%
2026-06-23	0.7000	0.7000	0.7000	0.7000	0.000%	10	2,114	-28.571%
2026-06-22	0.7000	0.7000	0.7000	0.7000	+1.449%	1	2,104	-28.571%
2026-06-18	0.7100	0.7100	0.6900	0.6900	+7.812%	2	2,102	-27.536%
2026-06-17	0.6500	0.6500	0.5900	0.6400	-5.882%	105	2,102	-21.875%
2026-06-16	0.7100	0.7100	0.6600	0.6800	-20.000%	109	2,102	-26.471%
2026-06-12	0.8500	0.8500	0.8500	0.8500	-14.141%	4	2,203	-41.176%
2026-06-11	1.0100	1.0200	0.9600	0.9900	+6.452%	20	2,203	-49.495%
2026-06-08	0.9000	0.9300	0.8900	0.9300	+1.087%	41	2,193	-46.237%
2026-06-05	0.8500	0.9200	0.8500	0.9200	+19.481%	44	2,188	-45.652%
2026-06-04	0.7600	0.7700	0.7600	0.7700	+8.451%	3	2,190	-35.065%
2026-06-03	0.7100	0.7100	0.7100	0.7100	+26.786%	5	2,189	-29.577%
2026-06-01	0.5600	0.5600	0.5600	0.5600	-6.667%	1	2,189	-10.714%
2026-05-29	0.6000	0.6000	0.6000	0.6000	-18.919%	1	2,189	-16.667%
2026-05-27	0.6600	0.7400	0.6400	0.7400	+13.846%	22	2,189	-32.432%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-12.162%	300	2,194	-23.077%
2026-05-22	0.7400	0.7400	0.7400	0.7400	-6.329%	1	1,894	-32.432%
2026-05-20	0.8000	0.8000	0.7700	0.7900	+33.898%	6	1,895	-36.709%
2026-05-15	0.5900	0.5900	0.5900	0.5900	-9.231%	1	1,894	-15.254%
2026-05-14	0.6500	0.6500	0.6500	0.6500	-5.797%	1	1,894	-23.077%
2026-05-11	0.6900	0.6900	0.6900	0.6900	+25.455%	23	1,894	-27.536%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-22.535%	1	1,917	-9.091%
2026-05-05	0.8000	0.8000	0.6900	0.7100	+22.414%	118	1,917	-29.577%
2026-05-04	0.5800	0.5800	0.5800	0.5800	-22.667%	1	1,835	-13.793%
2026-04-27	0.8200	0.8200	0.7500	0.7500	-2.597%	5	1,835	-33.333%
2026-04-23	1.0500	1.0500	0.7500	0.7700	+30.508%	10	1,835	-35.065%
2026-04-22	0.6000	0.6000	0.5900	0.5900	-7.813%	5	1,835	-15.254%
2026-04-21	0.6400	0.6400	0.6400	0.6400	-9.859%	2	1,834	-21.875%
2026-04-20	0.7100	0.7100	0.7100	0.7100	+2.899%	4	1,834	-29.577%
2026-04-17	0.6800	0.7500	0.6800	0.6900	-13.750%	4	1,838	-27.536%
2026-04-16	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,838	-37.500%
2026-04-15	0.8000	0.8000	0.7500	0.7500	-20.213%	2	1,838	-33.333%
2026-04-14	0.9400	0.9400	0.9400	0.9400	-9.615%	1	1,838	-46.809%
2026-04-13	1.0600	1.0600	1.0400	1.0400	-15.447%	2	1,838	-51.923%
2026-04-10	1.2300	1.2300	1.2300	1.2300	+13.889%	5	1,839	-59.350%
2026-04-09	1.0800	1.0800	1.0800	1.0800	-6.087%	1	1,844	-53.704%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-7.258%	20	1,844	-56.522%
2026-03-26	1.2400	1.2400	1.2400	1.2400	+24.000%	1	1,844	-59.677%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-12.281%	1	1,843	-50.000%
2026-03-24	1.2800	1.3500	1.1400	1.1400	-26.452%	15	1,843	-56.140%
2026-03-20	1.5500	1.5500	1.5500	1.5500	+29.167%	1	1,830	-67.742%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-12.409%	1	1,831	-58.333%
2026-03-10	1.3700	1.3700	1.3700	1.3700	+0.735%	3	1,831	-63.504%
2026-03-09	1.2300	1.3600	1.2300	1.3600	+8.800%	2	1,828	-63.235%
2026-03-03	1.4000	1.4000	1.1400	1.2500	+0.806%	7	1,875	-60.000%
2026-03-02	1.3500	1.5900	1.2400	1.2400	-1.587%	117	1,878	-59.677%
2026-02-27	1.2000	1.3800	1.1700	1.2600	-3.817%	150	1,913	-60.317%
2026-02-26	1.3100	1.3100	1.3100	1.3100	+25.962%	75	2,020	-61.832%
2026-02-25	1.3000	1.3000	0.9400	1.0400	-22.388%	216	1,945	-51.923%
2026-02-24	1.5500	1.6500	1.3400	1.3400	-10.667%	27	1,945	-62.687%
2026-02-23	1.9700	1.9700	1.3400	1.5000	-14.286%	162	1,951	-66.667%
2026-02-20	1.8400	1.8400	1.7500	1.7500	-5.405%	12	1,853	-71.429%
2026-02-18	1.9400	1.9400	1.8500	1.8500	-8.416%	15	1,852	-72.973%
2026-02-17	2.0200	2.0200	2.0200	2.0200	-3.810%	2	1,867	-75.248%
2026-02-13	2.2100	2.2100	2.1000	2.1000	-7.489%	9	1,859	-76.190%
2026-02-12	2.0500	2.3600	2.0000	2.2700	+16.410%	59	1,859	-77.974%
2026-02-11	1.7500	1.9500	1.7500	1.9500	+12.069%	37	1,829	-74.359%
2026-02-10	1.7000	1.7400	1.7000	1.7400	-3.333%	1,321	1,799	-71.264%
2026-02-09	1.9100	1.9900	1.8000	1.8000	-4.762%	23	808	-72.222%
2026-02-06	2.0500	2.1300	1.8900	1.8900	-6.897%	16	804	-73.545%
2026-02-05	1.8000	2.0900	1.8000	2.0300	+17.341%	23	793	-75.369%
2026-02-04	1.6900	1.8900	1.6000	1.7300	+8.125%	24	783	-71.098%
2026-02-03	1.1700	1.7300	1.1700	1.6000	+116.216%	197	771	-68.750%
2026-01-30	0.7100	0.7400	0.7100	0.7400	+19.355%	24	706	-32.432%
2026-01-29	0.6200	0.6200	0.6200	0.6200	+19.231%	1	726	-19.355%
2026-01-28	0.6000	0.6000	0.5200	0.5200	-7.143%	13	725	-3.846%
2026-01-27	0.5600	0.5600	0.5600	0.5600	+9.804%	10	727	-10.714%
2026-01-23	0.5100	0.5100	0.5100	0.5100	-15.000%	2	727	-1.961%
2026-01-20	0.6000	0.6000	0.6000	0.6000	+1.695%	3	727	-16.667%
2026-01-15	0.5900	0.5900	0.5900	0.5900	+47.500%	2	727	-15.254%
2026-01-14	0.4000	0.4000	0.4000	0.4000	-37.500%	1	727	+25.000%
2026-01-13	0.6200	0.6400	0.6200	0.6400	+4.918%	9	726	-21.875%
2026-01-12	0.6000	0.6700	0.6000	0.6100	-1.613%	27	720	-18.033%
2026-01-08	0.5900	0.6200	0.4300	0.6200	+16.981%	5	694	-19.355%
2026-01-05	0.5300	0.5300	0.5300	0.5300	-13.115%	1	691	-5.660%
2025-12-31	0.6800	0.6800	0.6100	0.6100	-8.955%	2	690	-18.033%
2025-12-30	0.6900	0.7000	0.6700	0.6700	-4.286%	4	690	-25.373%
2025-12-29	0.7000	0.7000	0.7000	0.7000	+4.478%	1	688	-28.571%
2025-12-26	0.7000	0.7000	0.6700	0.6700	-8.219%	6	687	-25.373%
2025-12-24	0.7000	0.7300	0.7000	0.7300	-8.750%	3	679	-31.507%
2025-12-23	0.8000	0.8000	0.8000	0.8000	+19.403%	1	679	-37.500%
2025-12-17	0.7000	0.7000	0.6700	0.6700	-1.471%	62	678	-25.373%
2025-12-12	0.6800	0.6800	0.6800	0.6800	-6.849%	25	676	-26.471%
2025-12-11	0.7300	0.7300	0.7300	0.7300	+2.817%	5	657	-31.507%
2025-12-10	0.7100	0.7100	0.7100	0.7100	-2.740%	50	655	-29.577%
2025-12-09	0.7300	0.7300	0.7300	0.7300	+8.955%	1	605	-31.507%
2025-12-08	0.7100	0.7100	0.6700	0.6700	-10.667%	2	605	-25.373%
2025-12-03	0.6500	0.7500	0.6500	0.7500	+2.740%	3	603	-33.333%
2025-11-24	0.7500	0.7600	0.7300	0.7300	-2.667%	7	601	-31.507%
2025-11-21	0.7500	0.7500	0.7500	0.7500	-8.537%	1	594	-33.333%
2025-11-20	0.8500	0.8500	0.8000	0.8200	+2.500%	130	593	-39.024%
2025-11-19	0.7300	0.8000	0.7300	0.8000	+17.647%	333	556	-37.500%
2025-11-18	0.6800	0.6800	0.6800	0.6800	+7.937%	1	602	-26.471%
2025-11-17	0.6100	0.6300	0.6100	0.6300	+96.875%	5	601	-20.635%
2025-11-14	0.3200	0.3200	0.3200	0.3200	-34.694%	1	599	+56.250%
2025-11-10	0.5100	0.5100	0.4900	0.4900	-7.547%	2	598	+2.041%
2025-11-06	0.4900	0.5500	0.4900	0.5300	+8.163%	13	597	-5.660%
2025-11-04	0.4900	0.4900	0.4900	0.4900	+25.641%	1	592	+2.041%
2025-10-30	0.4400	0.4400	0.3900	0.3900	+11.429%	2	592	+28.205%
2025-10-29	0.3800	0.4000	0.3500	0.3500	+16.667%	7	591	+42.857%
2025-10-28	0.3400	0.3400	0.3000	0.3000	-25.000%	11	588	+66.667%
2025-10-21	0.3800	0.4000	0.3800	0.4000	-20.000%	10	599	+25.000%
2025-10-20	0.5000	0.5000	0.5000	0.5000	+51.515%	1	598	0.000%
2025-10-06	0.3300	0.3300	0.3300	0.3300	-19.512%	1	598	+51.515%
2025-09-30	0.4100	0.4100	0.4100	0.4100	+2.500%	2	597	+21.951%
2025-09-26	0.4000	0.4000	0.4000	0.4000	+2.564%	1	595	+25.000%
2025-09-25	0.3900	0.3900	0.3900	0.3900	+5.405%	5	595	+28.205%
2025-09-23	0.3700	0.3700	0.3700	0.3700	-2.632%	2	592	+35.135%
2025-09-16	0.4400	0.4400	0.3800	0.3800	-24.000%	2	590	+31.579%
2025-09-02	0.5000	0.5000	0.5000	0.5000	+31.579%	1	590	0.000%
2025-08-06	0.3800	0.3800	0.3800	0.3800	+18.750%	1	589	+31.579%
2025-07-29	0.3200	0.3200	0.3200	0.3200	+10.345%	5	589	+56.250%
2025-07-24	0.2400	0.2900	0.2400	0.2900	-50.847%	2	584	+72.414%
2025-06-18	0.5200	0.5900	0.5200	0.5900	+13.462%	6	589	-15.254%
2025-05-08	0.6100	0.7000	0.5000	0.5200	-13.333%	15	589	-3.846%
2025-05-01	0.6000	0.6000	0.6000	0.6000	-53.846%	8	595	-16.667%
2025-04-21	1.2900	1.3000	1.2900	1.3000	+19.266%	2	603	-61.538%
2025-04-15	1.0900	1.0900	1.0900	1.0900	+67.692%	1	604	-54.128%
2025-04-14	0.6500	0.6500	0.6500	0.6500	-51.493%	2	606	-23.077%
2025-04-08	1.3400	1.3400	1.3400	1.3400	-14.103%	10	606	-62.687%
2025-04-07	1.5600	1.5600	1.5600	1.5600	+64.211%	2	616	-67.949%
2025-04-03	1.0100	1.0100	0.9500	0.9500	+23.377%	2	616	-47.368%
2025-03-31	0.5900	0.8800	0.5900	0.7700	+92.500%	8	616	-35.065%
2025-01-24	0.4000	0.4000	0.4000	0.4000	-14.894%	4	614	+25.000%
2025-01-06	0.4800	0.4800	0.4700	0.4700	+11.905%	2	614	+6.383%
2024-12-10	0.4200	0.4200	0.4200	0.4200	-30.000%	10	612	+19.048%
2024-11-20	0.6000	0.6000	0.6000	0.6000	0.000%	2	612	-16.667%
2024-11-15	0.6000	0.6000	0.6000	0.6000	-20.000%	8	612	-16.667%
2024-10-29	0.8500	0.8500	0.7500	0.7500	0.000%	11	612	-33.333%
2024-10-28	0.6500	0.7500	0.6500	0.7500	+11.940%	2	604	-33.333%
2024-10-25	0.6700	0.6700	0.6700	0.6700	-12.987%	2	604	-25.373%
2024-10-22	0.7700	0.7700	0.7700	0.7700	+1.316%	1	604	-35.065%
2024-10-21	0.7900	0.7900	0.7600	0.7600	-17.391%	2	604	-34.211%
2024-10-15	0.9200	0.9200	0.9200	0.9200	+12.195%	1	605	-45.652%
2024-10-14	0.8200	0.8200	0.8200	0.8200	+17.143%	1	605	-39.024%
2024-10-11	0.7400	0.7900	0.7000	0.7000	-17.647%	10	606	-28.571%
2024-09-27	0.8000	0.8500	0.8000	0.8500	+13.333%	8	604	-41.176%
2024-09-26	0.7500	0.7500	0.7500	0.7500	-15.730%	2	604	-33.333%
2024-09-24	0.8900	0.8900	0.8900	0.8900	-1.111%	1	604	-43.820%
2024-09-23	0.9000	0.9000	0.9000	0.9000	+3.448%	3	604	-44.444%
2024-09-19	0.9300	0.9300	0.8700	0.8700	-13.000%	2	604	-42.529%
2024-08-26	1.0800	1.0800	1.0000	1.0000	-12.281%	8	605	-50.000%
2024-08-23	1.1400	1.1400	1.0200	1.1400	-1.724%	102	605	-56.140%
2024-08-22	1.1600	1.1600	1.1600	1.1600	+19.588%	1	604	-56.897%
2024-08-20	0.9700	0.9700	0.9700	0.9700	-8.491%	10	604	-48.454%
2024-08-16	1.0600	1.0600	1.0600	1.0600	+1.923%	2	594	-52.830%
2024-08-15	1.2000	1.2000	1.0400	1.0400	-16.800%	220	594	-51.923%
2024-08-14	1.1000	1.2500	1.1000	1.2500	+4.167%	3	661	-60.000%
2024-08-13	1.2000	1.2000	1.2000	1.2000	-2.439%	1	661	-58.333%
2024-08-09	1.2300	1.2300	1.2300	1.2300	-12.766%	2	661	-59.350%
2024-08-06	1.4100	1.4100	1.4100	1.4100	-14.545%	1	661	-64.539%
2024-08-05	1.5300	1.6500	1.5300	1.6500	+28.906%	3	661	-69.697%
2024-08-02	1.2800	1.2800	1.2800	1.2800	+28.000%	2	662	-60.938%
2024-08-01	1.0000	1.0000	1.0000	1.0000	-9.091%	1	663	-50.000%
2024-07-31	0.8600	1.1000	0.8600	1.1000	-15.385%	2	662	-54.545%
2024-07-30	1.2700	1.3100	1.2700	1.3000	-12.752%	13	660	-61.538%
2024-07-26	1.4900	1.4900	1.4900	1.4900	-0.667%	2	649	-66.443%
2024-07-22	1.7500	1.7500	1.4800	1.5000	-1.961%	9	650	-66.667%
2024-07-11	1.5300	1.5300	1.5300	1.5300	+1.325%	1	645	-67.320%
2024-06-28	1.5800	1.5800	1.5100	1.5100	-6.790%	2	644	-66.887%
2024-06-26	1.7500	1.7500	1.6200	1.6200	-3.571%	5	644	-69.136%
2024-06-25	1.7200	1.7200	1.6800	1.6800	+1.205%	3	643	-70.238%
2024-06-24	1.7000	1.7100	1.6600	1.6600	-1.775%	15	642	-69.880%
2024-06-21	1.7500	1.7500	1.6900	1.6900	-6.630%	8	629	-70.414%
2024-06-20	1.8100	1.8100	1.8100	1.8100	+2.841%	1	629	-72.376%
2024-06-18	1.7500	1.7600	1.7500	1.7600	+0.571%	11	617	-71.591%
2024-06-17	1.7900	1.7900	1.7400	1.7500	+8.025%	4	617	-71.429%
2024-06-14	1.7000	1.7000	1.6200	1.6200	+4.516%	4	617	-69.136%
2024-06-13	1.5800	1.6500	1.5200	1.5500	+5.442%	204	617	-67.742%
2024-06-12	1.5800	1.5800	1.4700	1.4700	+2.083%	4	419	-65.986%
2024-06-11	1.5600	1.5600	1.4400	1.4400	+9.091%	4	417	-65.278%
2024-06-10	1.3200	1.3200	1.3200	1.3200	+1.538%	1	415	-62.121%
2024-06-07	1.2500	1.3000	1.2500	1.3000	-7.143%	4	415	-61.538%
2024-06-06	1.5800	1.5800	1.4000	1.4000	-11.392%	3	415	-64.286%
2024-06-04	1.5600	1.5900	1.5300	1.5800	+7.483%	6	417	-68.354%
2024-06-03	1.5400	1.5400	1.4700	1.4700	-9.816%	2	417	-65.986%
2024-05-31	1.6800	1.6800	1.6300	1.6300	-2.395%	44	417	-69.325%
2024-05-29	1.6900	1.6900	1.6700	1.6700	+3.727%	2	396	-70.060%
2024-05-24	1.5700	1.6500	1.5700	1.6100	-3.012%	24	394	-68.944%
2024-05-23	1.6800	1.6800	1.6600	1.6600	+1.840%	2	393	-69.880%
2024-05-22	1.6100	1.6300	1.5400	1.6300	+1.875%	27	393	-69.325%
2024-05-17	1.6000	1.6000	1.6000	1.6000	-1.840%	666	393	-68.750%
2024-05-15	1.7400	1.7400	1.6300	1.6300	-6.322%	2	60	-69.325%
2024-05-10	1.7500	1.7900	1.7200	1.7400	-1.695%	32	60	-71.264%
2024-05-08	1.6900	1.7900	1.6900	1.7700	+14.935%	3	51	-71.751%
2024-05-03	1.5400	1.5400	1.5400	1.5400	-10.465%	4	51	-67.532%
2024-05-01	1.7200	1.7200	1.7200	1.7200	+5.521%	1	49	-70.930%
2024-04-30	1.6900	1.6900	1.6300	1.6300	+22.556%	2	48	-69.325%
2024-04-29	1.0600	1.5000	1.0600	1.3300	-26.923%	15	48	-62.406%
2024-04-24	1.8500	1.9000	1.8200	1.8200	-11.220%	7	46	-72.527%
2024-04-16	2.0500	2.0500	2.0500	2.0500	0.000%	2	41	-75.610%
2024-04-12	2.0500	2.0500	2.0500	2.0500	+2.500%	6	40	-75.610%
2024-04-11	2.0000	2.0000	2.0000	2.0000	+3.093%	1	37	-75.000%
2024-04-10	2.0000	2.0000	1.9400	1.9400	-4.902%	6	37	-74.227%
2024-04-02	2.0400	2.0400	2.0400	2.0400	+12.088%	1	40	-75.490%
2024-03-28	1.9500	1.9500	1.8200	1.8200	-9.453%	48	23	-72.527%
2024-03-25	2.0300	2.0300	2.0100	2.0100	+5.789%	2	23	-75.124%
2024-03-22	1.9000	1.9000	1.9000	1.9000	-12.442%	20	24	-73.684%
2024-03-14	2.1700	2.1700	2.1700	2.1700	-4.825%	2	14	-76.959%
2024-03-06	2.3700	2.4700	2.2800	2.2800	-5.000%	10	0	-78.070%
2024-02-22	2.4000	2.4000	2.4000	2.4000	+14.833%	2	0	-79.167%
2024-02-15	2.0900	2.0900	2.0900	2.0900	-17.391%	2	0	-76.077%
2024-02-13	2.4000	2.5800	2.4000	2.5300	+8.120%	4	0	-80.237%
2024-02-12	2.4300	2.4300	2.3400	2.3400	-5.263%	5	0	-78.632%
2024-02-09	2.4700	2.4700	2.4700	2.4700	0.000%	1	0	-79.757%