Dark

PYPL20261218P35
PYPL Dec 18 2026 35.00 Put (PYPL261218P00035000)
option OPRA

EOD

Aug 26, 2026

0.1700+70.000%(+0.0700)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.1100	0.1700	0.1100	0.1700	+70.000%	30	2,731	0.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	-23.077%	2	2,707	+70.000%
2026-08-24	0.1300	0.1300	0.1300	0.1300	0.000%	1	2,709	+30.769%
2026-08-21	0.1000	0.1400	0.0900	0.1300	+62.500%	6	2,709	+30.769%
2026-08-20	0.0800	0.0800	0.0800	0.0800	0.000%	17	2,703	+112.500%
2026-08-19	0.0800	0.0800	0.0800	0.0800	+14.286%	1	2,713	+112.500%
2026-08-18	0.0700	0.0700	0.0600	0.0700	-22.222%	17	2,714	+142.857%
2026-08-14	0.0800	0.0900	0.0700	0.0900	0.000%	54	2,718	+88.889%
2026-08-12	0.1100	0.1200	0.0900	0.0900	-18.182%	44	2,711	+88.889%
2026-08-11	0.1100	0.1100	0.1100	0.1100	-21.429%	19	2,706	+54.545%
2026-08-10	0.1500	0.1500	0.1400	0.1400	+7.692%	7	2,713	+21.429%
2026-08-07	0.0800	0.1400	0.0800	0.1300	-31.579%	39	2,718	+30.769%
2026-08-05	0.1900	0.1900	0.1900	0.1900	-5.000%	6	2,746	-10.526%
2026-08-04	0.1900	0.2000	0.1900	0.2000	-20.000%	26	2,746	-15.000%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,746	-32.000%
2026-07-29	0.2500	0.2500	0.2000	0.2000	+5.263%	6	2,746	-15.000%
2026-07-28	0.1500	0.2300	0.1500	0.1900	-32.143%	114	2,747	-10.526%
2026-07-27	0.3900	0.3900	0.1700	0.2800	+3.704%	205	2,638	-39.286%
2026-07-24	0.3800	0.3800	0.2300	0.2700	-6.897%	210	2,439	-37.037%
2026-07-23	0.2800	0.3000	0.2800	0.2900	+3.571%	53	2,392	-41.379%
2026-07-22	0.3300	0.3300	0.2500	0.2800	+3.704%	64	2,422	-39.286%
2026-07-21	0.2700	0.2800	0.2700	0.2700	+22.727%	21	2,422	-37.037%
2026-07-20	0.2800	0.3400	0.2100	0.2200	-21.429%	16	2,412	-22.727%
2026-07-17	0.2800	0.2800	0.2800	0.2800	+21.739%	3	2,412	-39.286%
2026-07-16	0.2500	0.2500	0.1800	0.2300	0.000%	27	2,412	-26.087%
2026-07-15	0.5000	1.3800	0.1700	0.2300	-74.157%	486	2,411	-26.087%
2026-07-14	1.0000	1.0000	0.8800	0.8900	+8.537%	30	2,151	-80.899%
2026-07-13	0.8500	0.9000	0.8200	0.8200	-28.070%	31	2,171	-79.268%
2026-07-10	1.0000	1.1400	0.9700	1.1400	-3.390%	4	2,172	-85.088%
2026-07-09	1.2200	1.2200	1.1300	1.1800	-11.278%	3	2,171	-85.593%
2026-07-08	1.3000	1.3300	1.2900	1.3300	+25.472%	9	2,170	-87.218%
2026-07-07	1.0500	1.1000	1.0400	1.0600	-17.829%	9	2,171	-83.962%
2026-07-06	1.2400	1.3000	1.2400	1.2900	+10.256%	5	2,175	-86.822%
2026-07-02	1.2300	1.2300	1.1500	1.1700	-10.687%	21	2,174	-85.470%
2026-07-01	1.4700	1.4700	1.3100	1.3100	-13.816%	2	2,174	-87.023%
2026-06-30	1.3500	1.6400	1.3500	1.5200	+16.031%	32	2,174	-88.816%
2026-06-29	1.2600	1.3200	1.2500	1.3100	-6.429%	81	2,153	-87.023%
2026-06-26	1.6000	1.6000	1.4000	1.4000	-13.043%	18	2,114	-87.857%
2026-06-25	1.5600	1.6100	1.5600	1.6100	+0.625%	6	2,101	-89.441%
2026-06-24	1.5800	1.6000	1.5100	1.6000	-6.977%	30	2,096	-89.375%
2026-06-22	1.6800	1.7200	1.6300	1.7200	+2.381%	6	2,068	-90.116%
2026-06-18	1.7200	1.7200	1.6100	1.6800	-6.667%	116	1,984	-89.881%
2026-06-17	1.3700	1.8000	1.3700	1.8000	+18.421%	15	1,984	-90.556%
2026-06-16	1.5500	1.5500	1.5200	1.5200	-7.879%	3	1,984	-88.816%
2026-06-15	1.7000	1.7000	1.5700	1.6500	-19.512%	4	1,991	-89.697%
2026-06-12	2.1200	2.1200	2.0200	2.0500	-6.818%	7	1,991	-91.707%
2026-06-11	2.1800	2.3600	2.1800	2.2000	+0.457%	24	1,991	-92.273%
2026-06-10	2.1300	2.2200	2.1200	2.1900	+7.353%	14	1,979	-92.237%
2026-06-09	1.9400	2.1300	1.9400	2.0400	-2.392%	59	1,974	-91.667%
2026-06-08	2.1000	2.1700	2.0500	2.0900	-0.948%	89	1,943	-91.866%
2026-06-05	1.9800	2.1100	1.9800	2.1100	+17.877%	126	1,909	-91.943%
2026-06-04	1.6600	1.7900	1.6600	1.7900	-4.278%	112	1,889	-90.503%
2026-06-03	1.8200	1.8700	1.8100	1.8700	+29.861%	17	1,805	-90.909%
2026-06-02	1.4500	1.4600	1.4400	1.4400	+10.769%	5	1,804	-88.194%
2026-06-01	1.3200	1.3200	1.3000	1.3000	-5.109%	16	1,806	-86.923%
2026-05-29	1.3700	1.3700	1.3700	1.3700	-9.272%	1	1,822	-87.591%
2026-05-28	1.5100	1.5100	1.5100	1.5100	-0.658%	1	1,822	-88.742%
2026-05-27	1.5700	1.6000	1.4400	1.5200	-1.935%	28	1,822	-88.816%
2026-05-26	1.5500	1.5500	1.5500	1.5500	+3.333%	2	1,821	-89.032%
2026-05-22	1.5000	1.5000	1.4600	1.5000	-1.961%	4	1,823	-88.667%
2026-05-21	1.5300	1.5300	1.5300	1.5300	-4.969%	1	1,823	-88.889%
2026-05-19	1.5000	1.6100	1.5000	1.6100	+5.921%	631	1,823	-89.441%
2026-05-18	1.5200	1.5200	1.5200	1.5200	-1.299%	1	1,479	-88.816%
2026-05-15	1.5500	1.5500	1.5400	1.5400	+9.220%	3	1,479	-88.961%
2026-05-13	1.4500	1.4500	1.4100	1.4100	-2.759%	11	1,478	-87.943%
2026-05-12	1.5000	1.5000	1.4500	1.4500	-3.333%	7	1,478	-88.276%
2026-05-11	1.4500	1.5000	1.4300	1.5000	+7.143%	164	1,478	-88.667%
2026-05-08	1.4000	1.4500	1.4000	1.4000	+5.263%	18	1,461	-87.857%
2026-05-07	1.3000	1.3300	1.3000	1.3300	-3.623%	7	1,449	-87.218%
2026-05-06	1.3900	1.4400	1.3800	1.3800	-1.429%	14	1,448	-87.681%
2026-05-05	1.6000	1.8900	1.4000	1.4000	+16.667%	250	1,444	-87.857%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-2.439%	2	1,247	-85.833%
2026-05-01	1.1100	1.2300	1.1100	1.2300	-13.380%	18	1,250	-86.179%
2026-04-27	1.3500	1.4200	1.2900	1.4200	+0.709%	6	1,250	-88.028%
2026-04-24	1.4100	1.4100	1.4100	1.4100	+2.920%	1	1,249	-87.943%
2026-04-23	1.3700	1.3700	1.3700	1.3700	+12.295%	2	1,249	-87.591%
2026-04-22	1.2200	1.2200	1.2200	1.2200	-8.955%	2	1,250	-86.066%
2026-04-21	1.1000	1.3400	1.1000	1.3400	+14.530%	4	1,250	-87.313%
2026-04-20	1.3000	1.4700	1.1700	1.1700	-27.778%	10	1,250	-85.470%
2026-04-15	1.6200	1.6200	1.6200	1.6200	-10.497%	6	1,249	-89.506%
2026-04-14	1.6700	2.1100	1.6700	1.8100	-6.218%	44	1,243	-90.608%
2026-04-13	1.9800	2.1900	1.7700	1.9300	-3.500%	57	1,235	-91.192%
2026-04-10	2.0300	2.0300	2.0000	2.0000	-2.439%	2	1,225	-91.500%
2026-04-08	2.0600	2.1100	2.0500	2.0500	-14.583%	7	1,225	-91.707%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-0.826%	1	1,219	-92.917%
2026-04-06	2.4200	2.4200	2.4200	2.4200	+10.000%	1	1,219	-92.975%
2026-04-02	2.2000	2.2000	2.2000	2.2000	-12.000%	10	1,220	-92.273%
2026-04-01	2.6400	2.6400	2.5000	2.5000	-7.407%	2	1,220	-93.200%
2026-03-27	2.7000	2.7000	2.7000	2.7000	+20.000%	1	1,221	-93.704%
2026-03-26	2.2200	2.2500	2.2200	2.2500	+1.351%	2	1,221	-92.444%
2026-03-25	2.3300	2.7300	2.2000	2.2200	+0.909%	52	1,221	-92.342%
2026-03-23	2.2000	2.3000	2.2000	2.2000	-16.667%	25	1,221	-92.273%
2026-03-20	2.6400	2.6400	2.6400	2.6400	+5.600%	3	1,239	-93.561%
2026-03-19	2.5000	2.5000	2.5000	2.5000	+0.806%	5	1,242	-93.200%
2026-03-18	2.4900	2.4900	2.4800	2.4800	+9.735%	45	1,242	-93.145%
2026-03-17	2.1300	2.3600	2.0800	2.2600	-3.004%	37	1,198	-92.478%
2026-03-16	2.3000	2.3300	2.3000	2.3300	-6.426%	25	1,179	-92.704%
2026-03-10	2.5200	2.5200	2.4900	2.4900	-0.797%	2	1,184	-93.173%
2026-03-09	2.5100	2.5100	2.5100	2.5100	+23.645%	10	1,183	-93.227%
2026-03-05	2.0300	2.0300	2.0300	2.0300	-7.727%	2	1,193	-91.626%
2026-03-03	2.6900	2.6900	2.2000	2.2000	+0.917%	135	1,193	-92.273%
2026-03-02	2.2500	2.2500	2.1800	2.1800	-6.034%	2	1,241	-92.202%
2026-02-27	2.2900	2.3200	2.2900	2.3200	-8.300%	75	1,240	-92.672%
2026-02-26	1.9700	2.5300	1.9700	2.5300	+23.415%	140	1,165	-93.281%
2026-02-25	1.9000	2.0500	1.7700	2.0500	-9.292%	632	944	-91.707%
2026-02-24	2.6000	2.8600	2.2600	2.2600	-13.410%	281	944	-92.478%
2026-02-23	3.4500	3.4500	2.6100	2.6100	-20.427%	31	879	-93.487%
2026-02-20	3.1500	3.2800	3.1000	3.2800	-4.094%	119	857	-94.817%
2026-02-19	3.4500	3.4500	3.4200	3.4200	+2.090%	12	792	-95.029%
2026-02-18	3.3500	3.3500	3.3500	3.3500	-4.286%	1	780	-94.925%
2026-02-17	3.7200	3.7200	3.4500	3.5000	-9.091%	103	779	-95.143%
2026-02-13	3.8500	3.8500	3.8500	3.8500	-7.229%	1	706	-95.584%
2026-02-12	3.6500	4.1500	3.5000	4.1500	+16.901%	71	706	-95.904%
2026-02-11	3.4500	3.5500	3.4000	3.5500	+14.148%	3	705	-95.211%
2026-02-10	3.1100	3.1100	3.1100	3.1100	-5.758%	1	704	-94.534%
2026-02-09	3.5000	3.5100	3.2400	3.3000	-7.042%	122	703	-94.848%
2026-02-06	3.5000	3.5500	3.5000	3.5500	-2.740%	69	687	-95.211%
2026-02-05	3.4000	3.8500	3.4000	3.6500	+14.063%	133	644	-95.342%
2026-02-04	2.8000	3.3800	2.8000	3.2000	+11.111%	192	563	-94.688%
2026-02-03	2.4900	3.0400	2.4900	2.8800	+87.013%	180	442	-94.097%
2026-02-02	1.5400	1.5400	1.5400	1.5400	+18.462%	1	323	-88.961%
2026-01-30	1.3300	1.3300	1.3000	1.3000	+1.563%	2	322	-86.923%
2026-01-29	1.2800	1.2800	1.2800	1.2800	+11.304%	2	322	-86.719%
2026-01-28	1.1600	1.1600	1.0900	1.1500	+4.545%	3	320	-85.217%
2026-01-21	1.1000	1.1000	1.1000	1.1000	-4.348%	1	319	-84.545%
2026-01-20	1.1500	1.1500	1.1500	1.1500	+6.481%	3	320	-85.217%
2026-01-16	1.0800	1.0800	1.0800	1.0800	-1.818%	6	314	-84.259%
2026-01-09	1.0500	1.1000	1.0500	1.1000	+10.000%	4	314	-84.545%
2026-01-08	1.0800	1.0800	0.9900	1.0000	-6.542%	4	311	-83.000%
2026-01-05	1.0700	1.0700	1.0700	1.0700	-5.310%	1	309	-84.112%
2026-01-02	1.1300	1.1300	1.1300	1.1300	+2.727%	1	308	-84.956%
2025-12-31	1.1000	1.1000	1.1000	1.1000	-3.509%	1	306	-84.545%
2025-12-29	1.2200	1.2200	1.1400	1.1400	-4.202%	2	306	-85.088%
2025-12-23	1.1300	1.1900	1.1300	1.1900	+4.386%	4	305	-85.714%
2025-12-22	1.1400	1.1400	1.1400	1.1400	-2.564%	3	301	-85.088%
2025-12-18	1.1000	1.1700	1.1000	1.1700	-2.500%	2	301	-85.470%
2025-11-26	1.2000	1.2000	1.2000	1.2000	+1.695%	1	300	-85.833%
2025-11-25	1.1800	1.1800	1.1800	1.1800	+40.476%	2	300	-85.593%
2025-11-14	0.8400	0.8400	0.8400	0.8400	+23.529%	1	299	-79.762%
2025-10-29	0.7100	0.7100	0.6800	0.6800	-6.849%	2	298	-75.000%
2025-09-10	0.7300	0.7300	0.7300	0.7300	+32.727%	4	299	-76.712%
2025-09-09	0.5500	0.5500	0.5500	0.5500	-47.115%	1	295	-69.091%
2025-08-22	1.0400	1.0400	1.0400	1.0400	+44.444%	111	296	-83.654%
2025-08-14	0.7200	0.7200	0.7200	0.7200	+10.769%	4	185	-76.389%
2025-07-02	0.6500	0.6500	0.6500	0.6500	+3.175%	3	185	-73.846%
2025-06-24	0.6300	0.6300	0.6300	0.6300	-30.000%	1	185	-73.016%
2025-05-08	0.9000	0.9000	0.9000	0.9000	-53.125%	1	186	-81.111%
2025-04-16	1.9200	1.9200	1.9200	1.9200	-20.000%	1	187	-91.146%
2025-04-07	2.6600	2.6600	2.3300	2.4000	+5.727%	14	186	-92.917%
2025-04-04	2.4000	2.4000	2.2700	2.2700	+35.119%	4	192	-92.511%
2025-04-03	1.7000	1.7000	1.6100	1.6800	+21.739%	10	191	-89.881%
2025-03-31	1.4500	1.4500	1.3700	1.3800	+35.294%	4	197	-87.681%
2025-03-26	1.1200	1.1200	1.0200	1.0200	+52.239%	2	195	-83.333%
2025-02-06	0.6700	0.6700	0.6700	0.6700	-22.093%	7	194	-74.627%
2025-02-04	0.7000	0.8600	0.6900	0.8600	+7.500%	24	194	-80.233%
2024-11-27	0.8000	0.8000	0.8000	0.8000	-11.111%	2	185	-78.750%
2024-11-14	0.9000	0.9000	0.9000	0.9000	-10.000%	5	185	-81.111%
2024-11-06	1.0000	1.0000	1.0000	1.0000	-20.635%	2	188	-83.000%
2024-11-01	1.2600	1.2600	1.2600	1.2600	-10.000%	2	186	-86.508%
2024-10-30	1.4000	1.4000	1.4000	1.4000	+27.273%	1	185	-87.857%
2024-10-28	1.1000	1.1000	1.1000	1.1000	-9.091%	2	186	-84.545%
2024-10-15	1.3500	1.3500	1.2100	1.2100	+0.833%	2	186	-85.950%
2024-10-07	1.2000	1.2000	1.2000	1.2000	-14.894%	5	186	-85.833%
2024-10-03	1.4100	1.4100	1.4100	1.4100	+15.574%	1	191	-87.943%
2024-09-24	1.2200	1.2200	1.2200	1.2200	-9.630%	1	191	-86.066%
2024-09-23	1.3500	1.3500	1.3500	1.3500	-26.630%	5	191	-87.407%
2024-09-10	1.8400	1.8400	1.8400	1.8400	+31.429%	1	191	-90.761%
2024-08-30	1.4000	1.4000	1.4000	1.4000	-3.448%	2	191	-87.857%
2024-08-29	1.4500	1.4500	1.4500	1.4500	-5.229%	5	191	-88.276%
2024-08-26	1.6400	1.6400	1.5300	1.5300	-1.290%	13	191	-88.889%
2024-08-20	1.6000	1.6000	1.5500	1.5500	-12.429%	9	200	-89.032%
2024-08-16	1.7800	1.7800	1.7600	1.7700	-6.842%	252	197	-90.395%
2024-08-13	1.9000	1.9000	1.9000	1.9000	-5.941%	1	271	-91.053%
2024-08-07	1.9700	2.0200	1.9700	2.0200	-15.833%	2	271	-91.584%
2024-08-05	2.4000	2.4000	2.4000	2.4000	+8.108%	26	271	-92.917%
2024-08-02	2.1600	2.2400	2.1600	2.2200	+5.714%	248	245	-92.342%
2024-07-30	2.0000	2.1100	2.0000	2.1000	-6.667%	3	149	-91.905%
2024-07-16	2.2500	2.2500	2.2500	2.2500	-11.765%	1	148	-92.444%
2024-07-01	2.5500	2.5500	2.5500	2.5500	+3.239%	3	148	-93.333%
2024-06-28	2.5200	2.5200	2.4700	2.4700	-8.856%	2	151	-93.117%
2024-06-26	2.6900	2.7100	2.6600	2.7100	+4.231%	13	152	-93.727%
2024-06-24	2.6400	2.6400	2.6000	2.6000	-1.887%	2	152	-93.462%
2024-06-21	2.6700	2.6700	2.6500	2.6500	+14.224%	4	153	-93.585%
2024-06-11	2.2600	2.3200	2.2600	2.3200	+6.912%	5	153	-92.672%
2024-06-06	2.1700	2.1700	2.1700	2.1700	-11.429%	1	154	-92.166%
2024-05-31	2.4800	2.4800	2.4500	2.4500	0.000%	4	153	-93.061%
2024-05-24	2.4700	2.4700	2.4500	2.4500	-6.130%	4	153	-93.061%
2024-05-10	2.6500	2.6500	2.6100	2.6100	-1.136%	4	153	-93.487%
2024-04-29	2.6300	2.6400	2.6300	2.6400	-6.383%	2	153	-93.561%
2024-04-12	2.8200	2.8200	2.8200	2.8200	-5.369%	2	153	-93.972%
2024-03-25	2.9800	2.9800	2.9800	2.9800	+6.429%	2	153	-94.295%
2024-03-22	2.7500	2.8000	2.7500	2.8000	-12.226%	26	153	-93.929%
2024-03-19	3.1900	3.1900	3.1900	3.1900	+6.333%	2	150	-94.671%
2024-03-18	3.0500	3.1000	3.0000	3.0000	-3.226%	121	148	-94.333%
2024-03-15	3.3000	3.3000	3.1000	3.1000	-11.429%	10	142	-94.516%
2024-03-11	3.1200	3.5000	3.1200	3.5000	+7.362%	2	142	-95.143%
2024-03-06	3.4700	3.4700	3.2600	3.2600	-4.118%	115	141	-94.785%
2024-02-29	3.4000	3.4000	3.4000	3.4000	-0.585%	2	26	-95.000%
2024-02-28	3.2500	3.4200	3.2500	3.4200	+0.588%	2	28	-95.029%
2024-02-27	3.4000	3.4000	3.4000	3.4000	-1.449%	1	26	-95.000%
2024-02-16	3.4500	3.4500	3.4500	3.4500	-4.167%	2	25	-95.072%
2024-02-13	3.6500	3.6500	3.5500	3.6000	+0.559%	4	25	-95.278%
2024-02-09	3.7200	3.7200	3.5800	3.5800	-8.205%	24	21	-95.251%
2024-02-08	3.7500	3.9000	3.6700	3.9000	+21.875%	30	38	-95.641%
2024-02-07	3.2000	3.2000	3.2000	3.2000	-5.882%	1	8	-94.688%
2024-02-06	3.4000	3.4000	3.4000	3.4000	+4.615%	2	8	-95.000%
2024-01-31	3.2500	3.2500	3.2500	3.2500	0.000%	1	9	-94.769%
2024-01-24	3.2500	3.2500	3.2500	3.2500	+6.557%	1	8	-94.769%
2024-01-19	2.9400	3.0500	2.9400	3.0500	-20.779%	2	8	-94.426%
2024-01-17	3.7600	3.8600	3.7600	3.8500	+10.315%	6	7	-95.584%
2024-01-10	3.4900	3.4900	3.4900	3.4900	0.000%	1	1	-95.129%