Dark

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

EOD

Jun 29, 2026

1.31-6.429%(-0.09)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.2600	1.3200	1.2500	1.3100	-6.429%	81	2,153	0.000%
2026-06-26	1.6000	1.6000	1.4000	1.4000	-13.043%	18	2,114	-6.429%
2026-06-25	1.5600	1.6100	1.5600	1.6100	+0.625%	6	2,101	-18.634%
2026-06-24	1.5800	1.6000	1.5100	1.6000	-6.977%	30	2,096	-18.125%
2026-06-22	1.6800	1.7200	1.6300	1.7200	+2.381%	6	2,068	-23.837%
2026-06-18	1.7200	1.7200	1.6100	1.6800	-6.667%	116	1,984	-22.024%
2026-06-17	1.3700	1.8000	1.3700	1.8000	+18.421%	15	1,984	-27.222%
2026-06-16	1.5500	1.5500	1.5200	1.5200	-7.879%	3	1,984	-13.816%
2026-06-15	1.7000	1.7000	1.5700	1.6500	-19.512%	4	1,991	-20.606%
2026-06-12	2.1200	2.1200	2.0200	2.0500	-6.818%	7	1,991	-36.098%
2026-06-11	2.1800	2.3600	2.1800	2.2000	+0.457%	24	1,991	-40.455%
2026-06-10	2.1300	2.2200	2.1200	2.1900	+7.353%	14	1,979	-40.183%
2026-06-09	1.9400	2.1300	1.9400	2.0400	-2.392%	59	1,974	-35.784%
2026-06-08	2.1000	2.1700	2.0500	2.0900	-0.948%	89	1,943	-37.321%
2026-06-05	1.9800	2.1100	1.9800	2.1100	+17.877%	126	1,909	-37.915%
2026-06-04	1.6600	1.7900	1.6600	1.7900	-4.278%	112	1,889	-26.816%
2026-06-03	1.8200	1.8700	1.8100	1.8700	+29.861%	17	1,805	-29.947%
2026-06-02	1.4500	1.4600	1.4400	1.4400	+10.769%	5	1,804	-9.028%
2026-06-01	1.3200	1.3200	1.3000	1.3000	-5.109%	16	1,806	+0.769%
2026-05-29	1.3700	1.3700	1.3700	1.3700	-9.272%	1	1,822	-4.380%
2026-05-28	1.5100	1.5100	1.5100	1.5100	-0.658%	1	1,822	-13.245%
2026-05-27	1.5700	1.6000	1.4400	1.5200	-1.935%	28	1,822	-13.816%
2026-05-26	1.5500	1.5500	1.5500	1.5500	+3.333%	2	1,821	-15.484%
2026-05-22	1.5000	1.5000	1.4600	1.5000	-1.961%	4	1,823	-12.667%
2026-05-21	1.5300	1.5300	1.5300	1.5300	-4.969%	1	1,823	-14.379%
2026-05-19	1.5000	1.6100	1.5000	1.6100	+5.921%	631	1,823	-18.634%
2026-05-18	1.5200	1.5200	1.5200	1.5200	-1.299%	1	1,479	-13.816%
2026-05-15	1.5500	1.5500	1.5400	1.5400	+9.220%	3	1,479	-14.935%
2026-05-13	1.4500	1.4500	1.4100	1.4100	-2.759%	11	1,478	-7.092%
2026-05-12	1.5000	1.5000	1.4500	1.4500	-3.333%	7	1,478	-9.655%
2026-05-11	1.4500	1.5000	1.4300	1.5000	+7.143%	164	1,478	-12.667%
2026-05-08	1.4000	1.4500	1.4000	1.4000	+5.263%	18	1,461	-6.429%
2026-05-07	1.3000	1.3300	1.3000	1.3300	-3.623%	7	1,449	-1.504%
2026-05-06	1.3900	1.4400	1.3800	1.3800	-1.429%	14	1,448	-5.072%
2026-05-05	1.6000	1.8900	1.4000	1.4000	+16.667%	250	1,444	-6.429%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-2.439%	2	1,247	+9.167%
2026-05-01	1.1100	1.2300	1.1100	1.2300	-13.380%	18	1,250	+6.504%
2026-04-27	1.3500	1.4200	1.2900	1.4200	+0.709%	6	1,250	-7.746%
2026-04-24	1.4100	1.4100	1.4100	1.4100	+2.920%	1	1,249	-7.092%
2026-04-23	1.3700	1.3700	1.3700	1.3700	+12.295%	2	1,249	-4.380%
2026-04-22	1.2200	1.2200	1.2200	1.2200	-8.955%	2	1,250	+7.377%
2026-04-21	1.1000	1.3400	1.1000	1.3400	+14.530%	4	1,250	-2.239%
2026-04-20	1.3000	1.4700	1.1700	1.1700	-27.778%	10	1,250	+11.966%
2026-04-15	1.6200	1.6200	1.6200	1.6200	-10.497%	6	1,249	-19.136%
2026-04-14	1.6700	2.1100	1.6700	1.8100	-6.218%	44	1,243	-27.624%
2026-04-13	1.9800	2.1900	1.7700	1.9300	-3.500%	57	1,235	-32.124%
2026-04-10	2.0300	2.0300	2.0000	2.0000	-2.439%	2	1,225	-34.500%
2026-04-08	2.0600	2.1100	2.0500	2.0500	-14.583%	7	1,225	-36.098%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-0.826%	1	1,219	-45.417%
2026-04-06	2.4200	2.4200	2.4200	2.4200	+10.000%	1	1,219	-45.868%
2026-04-02	2.2000	2.2000	2.2000	2.2000	-12.000%	10	1,220	-40.455%
2026-04-01	2.6400	2.6400	2.5000	2.5000	-7.407%	2	1,220	-47.600%
2026-03-27	2.7000	2.7000	2.7000	2.7000	+20.000%	1	1,221	-51.481%
2026-03-26	2.2200	2.2500	2.2200	2.2500	+1.351%	2	1,221	-41.778%
2026-03-25	2.3300	2.7300	2.2000	2.2200	+0.909%	52	1,221	-40.991%
2026-03-23	2.2000	2.3000	2.2000	2.2000	-16.667%	25	1,221	-40.455%
2026-03-20	2.6400	2.6400	2.6400	2.6400	+5.600%	3	1,239	-50.379%
2026-03-19	2.5000	2.5000	2.5000	2.5000	+0.806%	5	1,242	-47.600%
2026-03-18	2.4900	2.4900	2.4800	2.4800	+9.735%	45	1,242	-47.177%
2026-03-17	2.1300	2.3600	2.0800	2.2600	-3.004%	37	1,198	-42.035%
2026-03-16	2.3000	2.3300	2.3000	2.3300	-6.426%	25	1,179	-43.777%
2026-03-10	2.5200	2.5200	2.4900	2.4900	-0.797%	2	1,184	-47.390%
2026-03-09	2.5100	2.5100	2.5100	2.5100	+23.645%	10	1,183	-47.809%
2026-03-05	2.0300	2.0300	2.0300	2.0300	-7.727%	2	1,193	-35.468%
2026-03-03	2.6900	2.6900	2.2000	2.2000	+0.917%	135	1,193	-40.455%
2026-03-02	2.2500	2.2500	2.1800	2.1800	-6.034%	2	1,241	-39.908%
2026-02-27	2.2900	2.3200	2.2900	2.3200	-8.300%	75	1,240	-43.534%
2026-02-26	1.9700	2.5300	1.9700	2.5300	+23.415%	140	1,165	-48.221%
2026-02-25	1.9000	2.0500	1.7700	2.0500	-9.292%	632	944	-36.098%
2026-02-24	2.6000	2.8600	2.2600	2.2600	-13.410%	281	944	-42.035%
2026-02-23	3.4500	3.4500	2.6100	2.6100	-20.427%	31	879	-49.808%
2026-02-20	3.1500	3.2800	3.1000	3.2800	-4.094%	119	857	-60.061%
2026-02-19	3.4500	3.4500	3.4200	3.4200	+2.090%	12	792	-61.696%
2026-02-18	3.3500	3.3500	3.3500	3.3500	-4.286%	1	780	-60.896%
2026-02-17	3.7200	3.7200	3.4500	3.5000	-9.091%	103	779	-62.571%
2026-02-13	3.8500	3.8500	3.8500	3.8500	-7.229%	1	706	-65.974%
2026-02-12	3.6500	4.1500	3.5000	4.1500	+16.901%	71	706	-68.434%
2026-02-11	3.4500	3.5500	3.4000	3.5500	+14.148%	3	705	-63.099%
2026-02-10	3.1100	3.1100	3.1100	3.1100	-5.758%	1	704	-57.878%
2026-02-09	3.5000	3.5100	3.2400	3.3000	-7.042%	122	703	-60.303%
2026-02-06	3.5000	3.5500	3.5000	3.5500	-2.740%	69	687	-63.099%
2026-02-05	3.4000	3.8500	3.4000	3.6500	+14.063%	133	644	-64.110%
2026-02-04	2.8000	3.3800	2.8000	3.2000	+11.111%	192	563	-59.063%
2026-02-03	2.4900	3.0400	2.4900	2.8800	+87.013%	180	442	-54.514%
2026-02-02	1.5400	1.5400	1.5400	1.5400	+18.462%	1	323	-14.935%
2026-01-30	1.3300	1.3300	1.3000	1.3000	+1.563%	2	322	+0.769%
2026-01-29	1.2800	1.2800	1.2800	1.2800	+11.304%	2	322	+2.344%
2026-01-28	1.1600	1.1600	1.0900	1.1500	+4.545%	3	320	+13.913%
2026-01-21	1.1000	1.1000	1.1000	1.1000	-4.348%	1	319	+19.091%
2026-01-20	1.1500	1.1500	1.1500	1.1500	+6.481%	3	320	+13.913%
2026-01-16	1.0800	1.0800	1.0800	1.0800	-1.818%	6	314	+21.296%
2026-01-09	1.0500	1.1000	1.0500	1.1000	+10.000%	4	314	+19.091%
2026-01-08	1.0800	1.0800	0.9900	1.0000	-6.542%	4	311	+31.000%
2026-01-05	1.0700	1.0700	1.0700	1.0700	-5.310%	1	309	+22.430%
2026-01-02	1.1300	1.1300	1.1300	1.1300	+2.727%	1	308	+15.929%
2025-12-31	1.1000	1.1000	1.1000	1.1000	-3.509%	1	306	+19.091%
2025-12-29	1.2200	1.2200	1.1400	1.1400	-4.202%	2	306	+14.912%
2025-12-23	1.1300	1.1900	1.1300	1.1900	+4.386%	4	305	+10.084%
2025-12-22	1.1400	1.1400	1.1400	1.1400	-2.564%	3	301	+14.912%
2025-12-18	1.1000	1.1700	1.1000	1.1700	-2.500%	2	301	+11.966%
2025-11-26	1.2000	1.2000	1.2000	1.2000	+1.695%	1	300	+9.167%
2025-11-25	1.1800	1.1800	1.1800	1.1800	+40.476%	2	300	+11.017%
2025-11-14	0.8400	0.8400	0.8400	0.8400	+23.529%	1	299	+55.952%
2025-10-29	0.7100	0.7100	0.6800	0.6800	-6.849%	2	298	+92.647%
2025-09-10	0.7300	0.7300	0.7300	0.7300	+32.727%	4	299	+79.452%
2025-09-09	0.5500	0.5500	0.5500	0.5500	-47.115%	1	295	+138.182%
2025-08-22	1.0400	1.0400	1.0400	1.0400	+44.444%	111	296	+25.962%
2025-08-14	0.7200	0.7200	0.7200	0.7200	+10.769%	4	185	+81.944%
2025-07-02	0.6500	0.6500	0.6500	0.6500	+3.175%	3	185	+101.538%
2025-06-24	0.6300	0.6300	0.6300	0.6300	-30.000%	1	185	+107.937%
2025-05-08	0.9000	0.9000	0.9000	0.9000	-53.125%	1	186	+45.556%
2025-04-16	1.9200	1.9200	1.9200	1.9200	-20.000%	1	187	-31.771%
2025-04-07	2.6600	2.6600	2.3300	2.4000	+5.727%	14	186	-45.417%
2025-04-04	2.4000	2.4000	2.2700	2.2700	+35.119%	4	192	-42.291%
2025-04-03	1.7000	1.7000	1.6100	1.6800	+21.739%	10	191	-22.024%
2025-03-31	1.4500	1.4500	1.3700	1.3800	+35.294%	4	197	-5.072%
2025-03-26	1.1200	1.1200	1.0200	1.0200	+52.239%	2	195	+28.431%
2025-02-06	0.6700	0.6700	0.6700	0.6700	-22.093%	7	194	+95.522%
2025-02-04	0.7000	0.8600	0.6900	0.8600	+7.500%	24	194	+52.326%
2024-11-27	0.8000	0.8000	0.8000	0.8000	-11.111%	2	185	+63.750%
2024-11-14	0.9000	0.9000	0.9000	0.9000	-10.000%	5	185	+45.556%
2024-11-06	1.0000	1.0000	1.0000	1.0000	-20.635%	2	188	+31.000%
2024-11-01	1.2600	1.2600	1.2600	1.2600	-10.000%	2	186	+3.968%
2024-10-30	1.4000	1.4000	1.4000	1.4000	+27.273%	1	185	-6.429%
2024-10-28	1.1000	1.1000	1.1000	1.1000	-9.091%	2	186	+19.091%
2024-10-15	1.3500	1.3500	1.2100	1.2100	+0.833%	2	186	+8.264%
2024-10-07	1.2000	1.2000	1.2000	1.2000	-14.894%	5	186	+9.167%
2024-10-03	1.4100	1.4100	1.4100	1.4100	+15.574%	1	191	-7.092%
2024-09-24	1.2200	1.2200	1.2200	1.2200	-9.630%	1	191	+7.377%
2024-09-23	1.3500	1.3500	1.3500	1.3500	-26.630%	5	191	-2.963%
2024-09-10	1.8400	1.8400	1.8400	1.8400	+31.429%	1	191	-28.804%
2024-08-30	1.4000	1.4000	1.4000	1.4000	-3.448%	2	191	-6.429%
2024-08-29	1.4500	1.4500	1.4500	1.4500	-5.229%	5	191	-9.655%
2024-08-26	1.6400	1.6400	1.5300	1.5300	-1.290%	13	191	-14.379%
2024-08-20	1.6000	1.6000	1.5500	1.5500	-12.429%	9	200	-15.484%
2024-08-16	1.7800	1.7800	1.7600	1.7700	-6.842%	252	197	-25.989%
2024-08-13	1.9000	1.9000	1.9000	1.9000	-5.941%	1	271	-31.053%
2024-08-07	1.9700	2.0200	1.9700	2.0200	-15.833%	2	271	-35.149%
2024-08-05	2.4000	2.4000	2.4000	2.4000	+8.108%	26	271	-45.417%
2024-08-02	2.1600	2.2400	2.1600	2.2200	+5.714%	248	245	-40.991%
2024-07-30	2.0000	2.1100	2.0000	2.1000	-6.667%	3	149	-37.619%
2024-07-16	2.2500	2.2500	2.2500	2.2500	-11.765%	1	148	-41.778%
2024-07-01	2.5500	2.5500	2.5500	2.5500	+3.239%	3	148	-48.627%
2024-06-28	2.5200	2.5200	2.4700	2.4700	-8.856%	2	151	-46.964%
2024-06-26	2.6900	2.7100	2.6600	2.7100	+4.231%	13	152	-51.661%
2024-06-24	2.6400	2.6400	2.6000	2.6000	-1.887%	2	152	-49.615%
2024-06-21	2.6700	2.6700	2.6500	2.6500	+14.224%	4	153	-50.566%
2024-06-11	2.2600	2.3200	2.2600	2.3200	+6.912%	5	153	-43.534%
2024-06-06	2.1700	2.1700	2.1700	2.1700	-11.429%	1	154	-39.631%
2024-05-31	2.4800	2.4800	2.4500	2.4500	0.000%	4	153	-46.531%
2024-05-24	2.4700	2.4700	2.4500	2.4500	-6.130%	4	153	-46.531%
2024-05-10	2.6500	2.6500	2.6100	2.6100	-1.136%	4	153	-49.808%
2024-04-29	2.6300	2.6400	2.6300	2.6400	-6.383%	2	153	-50.379%
2024-04-12	2.8200	2.8200	2.8200	2.8200	-5.369%	2	153	-53.546%
2024-03-25	2.9800	2.9800	2.9800	2.9800	+6.429%	2	153	-56.040%
2024-03-22	2.7500	2.8000	2.7500	2.8000	-12.226%	26	153	-53.214%
2024-03-19	3.1900	3.1900	3.1900	3.1900	+6.333%	2	150	-58.934%
2024-03-18	3.0500	3.1000	3.0000	3.0000	-3.226%	121	148	-56.333%
2024-03-15	3.3000	3.3000	3.1000	3.1000	-11.429%	10	142	-57.742%
2024-03-11	3.1200	3.5000	3.1200	3.5000	+7.362%	2	142	-62.571%
2024-03-06	3.4700	3.4700	3.2600	3.2600	-4.118%	115	141	-59.816%
2024-02-29	3.4000	3.4000	3.4000	3.4000	-0.585%	2	26	-61.471%
2024-02-28	3.2500	3.4200	3.2500	3.4200	+0.588%	2	28	-61.696%
2024-02-27	3.4000	3.4000	3.4000	3.4000	-1.449%	1	26	-61.471%
2024-02-16	3.4500	3.4500	3.4500	3.4500	-4.167%	2	25	-62.029%
2024-02-13	3.6500	3.6500	3.5500	3.6000	+0.559%	4	25	-63.611%
2024-02-09	3.7200	3.7200	3.5800	3.5800	-8.205%	24	21	-63.408%
2024-02-08	3.7500	3.9000	3.6700	3.9000	+21.875%	30	38	-66.410%
2024-02-07	3.2000	3.2000	3.2000	3.2000	-5.882%	1	8	-59.063%
2024-02-06	3.4000	3.4000	3.4000	3.4000	+4.615%	2	8	-61.471%
2024-01-31	3.2500	3.2500	3.2500	3.2500	0.000%	1	9	-59.692%
2024-01-24	3.2500	3.2500	3.2500	3.2500	+6.557%	1	8	-59.692%
2024-01-19	2.9400	3.0500	2.9400	3.0500	-20.779%	2	8	-57.049%
2024-01-17	3.7600	3.8600	3.7600	3.8500	+10.315%	6	7	-65.974%
2024-01-10	3.4900	3.4900	3.4900	3.4900	0.000%	1	1	-62.464%