Dark

PYPL20261218P40
PYPL Dec 18 2026 40.00 Put (PYPL261218P00040000)
option OPRA

EOD

Jun 29, 2026

2.78-2.797%(-0.08)308

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.6400	2.7800	2.6200	2.7800	-2.797%	308	5,826	0.000%
2026-06-26	2.9500	2.9500	2.8600	2.8600	-13.595%	4	5,828	-2.797%
2026-06-25	3.2000	3.3100	3.1900	3.3100	+3.438%	50	5,827	-16.012%
2026-06-24	3.3000	3.3500	3.1000	3.2000	-8.571%	16	5,813	-13.125%
2026-06-23	3.5400	3.5400	3.5000	3.5000	+1.449%	32	5,801	-20.571%
2026-06-22	3.3300	3.4500	3.1800	3.4500	0.000%	80	5,772	-19.420%
2026-06-18	3.5500	3.6000	3.4000	3.4500	-0.576%	23	5,698	-19.420%
2026-06-17	3.0000	3.5000	2.9100	3.4700	+10.159%	22	5,698	-19.885%
2026-06-16	3.3500	3.3500	3.1500	3.1500	-1.563%	3	5,698	-11.746%
2026-06-15	3.2100	3.2100	3.1300	3.2000	-21.760%	4	5,698	-13.125%
2026-06-12	4.0900	4.0900	4.0900	4.0900	0.000%	1	5,698	-32.029%
2026-06-11	4.5000	4.5000	4.0900	4.0900	-2.153%	23	5,698	-32.029%
2026-06-10	4.1000	4.1800	4.0000	4.1800	+4.500%	62	5,679	-33.493%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-3.614%	1	5,673	-30.500%
2026-06-08	4.0000	4.1500	4.0000	4.1500	+2.723%	19	5,672	-33.012%
2026-06-05	3.7500	4.0400	3.7500	4.0400	+15.429%	130	5,669	-31.188%
2026-06-04	3.3000	3.5500	3.3000	3.5000	-4.891%	19	5,565	-20.571%
2026-06-03	3.1500	3.6800	3.1500	3.6800	+25.597%	42	5,548	-24.457%
2026-06-02	3.0000	3.0000	2.9100	2.9300	+9.738%	51	5,512	-5.119%
2026-06-01	2.6500	2.6700	2.6500	2.6700	-5.319%	5	5,511	+4.120%
2026-05-29	2.8200	2.8200	2.8200	2.8200	-4.730%	1	5,514	-1.418%
2026-05-28	3.2000	3.2000	2.9600	2.9600	-6.329%	33	5,514	-6.081%
2026-05-27	2.9600	3.2000	2.9600	3.1600	+1.935%	18	5,513	-12.025%
2026-05-26	3.1000	3.1500	3.1000	3.1000	+5.802%	531	5,509	-10.323%
2026-05-21	3.1000	3.1000	2.9200	2.9300	-6.090%	142	4,988	-5.119%
2026-05-20	3.1400	3.1400	3.1200	3.1200	+4.000%	141	4,988	-10.897%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-1.639%	1	4,736	-7.333%
2026-05-18	3.0500	3.0500	3.0500	3.0500	+2.007%	1	4,736	-8.852%
2026-05-15	2.8100	2.9900	2.8100	2.9900	+4.181%	16	4,736	-7.023%
2026-05-14	2.9600	2.9600	2.8700	2.8700	+4.364%	2	4,724	-3.136%
2026-05-12	2.8000	2.8000	2.7500	2.7500	-5.172%	4	4,723	+1.091%
2026-05-11	2.8900	2.9600	2.8600	2.9000	+3.571%	7	4,723	-4.138%
2026-05-08	2.7100	2.8000	2.7000	2.8000	+9.804%	13	4,718	-0.714%
2026-05-07	2.5800	2.6100	2.4900	2.5500	-4.851%	29	4,711	+9.020%
2026-05-06	2.6000	2.9600	2.4700	2.6800	-2.545%	76	4,707	+3.731%
2026-05-05	3.2500	3.2700	2.7500	2.7500	+18.026%	83	4,736	+1.091%
2026-05-04	2.1600	2.3300	2.1500	2.3300	+7.373%	50	4,702	+19.313%
2026-05-01	2.2000	2.2400	2.1700	2.1700	-3.982%	175	4,656	+28.111%
2026-04-30	2.3400	2.3400	2.2600	2.2600	-28.254%	29	4,656	+23.009%
2026-04-29	2.3800	3.1500	2.3800	3.1500	+33.475%	2	4,672	-11.746%
2026-04-28	2.3600	2.3600	2.3600	2.3600	-2.479%	5	4,671	+17.797%
2026-04-27	2.4200	2.4200	2.4200	2.4200	+0.833%	1	4,666	+14.876%
2026-04-24	2.5900	2.5900	2.4000	2.4000	-7.692%	51	4,709	+15.833%
2026-04-23	2.3300	2.7400	2.3300	2.6000	+18.182%	44	4,665	+6.923%
2026-04-22	2.2000	2.2300	2.1500	2.2000	+0.457%	9	4,665	+26.364%
2026-04-21	2.0300	2.2200	2.0300	2.1900	-2.667%	25	4,658	+26.941%
2026-04-20	2.5500	2.5500	2.1900	2.2500	-8.907%	195	4,658	+23.556%
2026-04-17	2.4000	2.7200	2.4000	2.4700	-1.200%	16	4,602	+12.551%
2026-04-16	3.0600	3.6000	2.4500	2.5000	-14.384%	100	4,602	+11.200%
2026-04-15	2.9200	2.9200	2.9200	2.9200	-1.351%	1	4,647	-4.795%
2026-04-14	3.0600	3.0900	2.9000	2.9600	-4.516%	5	4,647	-6.081%
2026-04-13	3.5000	3.7000	3.1000	3.1000	-13.889%	5	4,645	-10.323%
2026-04-10	3.6000	3.7500	3.5700	3.6000	+2.857%	26	4,646	-22.778%
2026-04-09	3.5000	3.5000	3.5000	3.5000	-5.405%	1	4,631	-20.571%
2026-04-06	3.8500	3.8500	3.6200	3.7000	-8.189%	27	4,631	-24.865%
2026-04-02	4.0300	4.0300	4.0300	4.0300	-4.728%	2	4,632	-31.017%
2026-04-01	4.3500	4.3500	4.0600	4.2300	+2.174%	8	4,632	-34.279%
2026-03-31	4.2500	4.2500	4.1400	4.1400	-2.128%	3	4,631	-32.850%
2026-03-30	4.3000	4.3000	4.2000	4.2300	+0.714%	3	4,629	-34.279%
2026-03-25	4.1900	4.2000	4.1900	4.2000	+1.695%	55	4,631	-33.810%
2026-03-24	4.2100	4.2100	4.1300	4.1300	+7.273%	3	4,612	-32.688%
2026-03-23	4.0500	4.8400	3.8500	3.8500	-14.444%	23	4,611	-27.792%
2026-03-20	4.3500	4.5000	4.3500	4.5000	+3.926%	34	4,621	-38.222%
2026-03-19	4.0000	4.3300	4.0000	4.3300	+15.160%	3	4,596	-35.797%
2026-03-18	3.7300	4.1800	3.7300	3.7600	+1.622%	117	4,597	-26.064%
2026-03-17	3.5600	3.8500	3.5000	3.7000	-3.394%	38	4,529	-24.865%
2026-03-16	3.7700	4.0000	3.7600	3.8300	-13.933%	20	4,515	-27.415%
2026-03-13	4.4500	4.4500	4.4500	4.4500	+7.229%	1	4,510	-37.528%
2026-03-12	4.2000	4.2000	4.1500	4.1500	0.000%	48	4,511	-33.012%
2026-03-11	4.3200	4.3200	4.1500	4.1500	+1.467%	5	4,498	-33.012%
2026-03-09	4.0000	4.1000	3.9600	4.0900	+16.857%	16	4,497	-32.029%
2026-03-06	3.4600	3.8000	3.3500	3.5000	+3.858%	8	4,521	-20.571%
2026-03-05	3.4000	3.4300	3.2500	3.3700	-10.133%	47	4,519	-17.507%
2026-03-03	4.2600	4.2600	3.6000	3.7500	-2.597%	275	4,476	-25.867%
2026-03-02	4.1000	4.1000	3.7000	3.8500	+3.495%	167	4,210	-27.792%
2026-02-27	3.7500	3.9500	3.7200	3.7200	-4.615%	1,507	4,160	-25.269%
2026-02-26	3.3000	4.1500	3.3000	3.9000	+17.117%	35	4,154	-28.718%
2026-02-25	3.2000	3.4000	3.0000	3.3300	-4.857%	162	4,141	-16.517%
2026-02-24	4.6000	4.6000	3.4800	3.5000	-17.647%	59	4,141	-20.571%
2026-02-23	5.5000	5.7000	4.2500	4.2500	-18.582%	112	4,137	-34.588%
2026-02-20	5.2500	5.2500	5.1000	5.2200	-6.284%	17	4,125	-46.743%
2026-02-19	5.6000	5.6000	5.5700	5.5700	+0.360%	17	4,125	-50.090%
2026-02-18	5.5600	5.5600	5.5500	5.5500	-8.264%	10	4,116	-49.910%
2026-02-13	6.1200	6.1200	6.0000	6.0500	-5.172%	6	4,100	-54.050%
2026-02-12	6.0000	6.7000	5.8900	6.3800	+10.957%	2,572	4,100	-56.426%
2026-02-11	5.5100	5.7500	5.5100	5.7500	+8.696%	55	6,015	-51.652%
2026-02-10	5.3900	5.3900	5.2900	5.2900	-3.291%	103	6,012	-47.448%
2026-02-09	5.7600	5.8000	5.4000	5.4700	-4.870%	20	5,912	-49.177%
2026-02-06	5.8000	5.8500	5.4600	5.7500	-4.326%	1,264	5,910	-51.652%
2026-02-05	5.4500	6.4200	5.4500	6.0100	+10.275%	109	5,937	-53.744%
2026-02-04	4.9000	5.6000	4.9000	5.4500	+10.101%	137	5,973	-48.991%
2026-02-03	2.9400	5.1000	2.9400	4.9500	+105.394%	5,200	5,962	-43.838%
2026-02-02	2.3700	2.4100	2.2900	2.4100	+1.688%	15	1,135	+15.353%
2026-01-30	2.4100	2.4100	2.3700	2.3700	+2.597%	2	1,124	+17.300%
2026-01-29	2.1900	2.3500	2.1500	2.3100	+11.058%	50	1,123	+20.346%
2026-01-28	1.9000	2.0800	1.9000	2.0800	+10.638%	67	1,077	+33.654%
2026-01-27	1.7000	1.9100	1.7000	1.8800	+7.429%	23	1,021	+47.872%
2026-01-23	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,011	+58.857%
2026-01-22	1.7400	1.7500	1.7400	1.7500	-12.500%	27	1,011	+58.857%
2026-01-20	2.0600	2.1600	2.0000	2.0000	+8.696%	10	1,011	+39.000%
2026-01-14	1.8500	1.8500	1.8400	1.8400	-5.155%	7	1,007	+51.087%
2026-01-13	1.8400	1.9500	1.8400	1.9400	+4.865%	5	1,006	+43.299%
2026-01-12	1.8600	1.8800	1.8500	1.8500	0.000%	9	1,003	+50.270%
2026-01-09	1.8000	1.8500	1.8000	1.8500	0.000%	3	1,002	+50.270%
2026-01-07	1.7200	1.8500	1.7200	1.8500	+10.778%	4	1,001	+50.270%
2026-01-06	1.7500	1.7500	1.6700	1.6700	-1.765%	28	1,000	+66.467%
2026-01-05	1.7000	1.7000	1.7000	1.7000	-8.108%	1	999	+63.529%
2025-12-31	1.8400	1.9000	1.8400	1.8500	-0.538%	54	999	+50.270%
2025-12-30	1.8600	1.8600	1.8600	1.8600	0.000%	25	999	+49.462%
2025-12-24	1.8600	1.8700	1.8600	1.8600	-5.102%	3	974	+49.462%
2025-12-23	1.9900	1.9900	1.9500	1.9600	+2.618%	3	974	+41.837%
2025-12-19	1.9100	1.9100	1.9100	1.9100	+0.526%	1	972	+45.550%
2025-12-18	1.9000	1.9000	1.9000	1.9000	+5.556%	1	972	+46.316%
2025-12-17	1.8000	1.8000	1.8000	1.8000	-10.000%	2	971	+54.444%
2025-12-11	2.0000	2.0000	2.0000	2.0000	+4.167%	2	970	+39.000%
2025-12-10	1.9200	1.9200	1.9200	1.9200	+3.226%	1	968	+44.792%
2025-12-08	1.8500	1.8600	1.8500	1.8600	-4.615%	6	968	+49.462%
2025-12-04	1.9500	1.9500	1.9500	1.9500	+8.939%	1	967	+42.564%
2025-12-01	1.7900	1.7900	1.7900	1.7900	-21.145%	2	966	+55.307%
2025-11-21	2.2700	2.2700	2.2500	2.2700	-3.814%	27	964	+22.467%
2025-11-20	2.2500	2.3600	2.2500	2.3600	+7.273%	3	962	+17.797%
2025-11-19	2.2000	2.2000	2.2000	2.2000	+5.769%	1	961	+26.364%
2025-11-18	2.0000	2.0800	2.0000	2.0800	+4.000%	2	961	+33.654%
2025-11-17	2.0000	2.0000	2.0000	2.0000	+12.360%	2	961	+39.000%
2025-11-14	1.7800	1.7800	1.7800	1.7800	+57.522%	1	961	+56.180%
2025-10-30	1.1300	1.1300	1.1300	1.1300	-15.038%	1	960	+146.018%
2025-10-13	1.3300	1.3300	1.3300	1.3300	+40.000%	1	959	+109.023%
2025-10-10	0.9500	0.9600	0.9500	0.9500	-5.000%	40	958	+192.632%
2025-10-07	1.0000	1.0000	1.0000	1.0000	-13.043%	35	950	+178.000%
2025-09-22	1.1500	1.1500	1.1500	1.1500	+15.000%	3	950	+141.739%
2025-09-05	1.0000	1.0000	1.0000	1.0000	-6.542%	10	950	+178.000%
2025-09-04	1.0700	1.0700	1.0700	1.0700	+2.885%	1	941	+159.813%
2025-09-02	1.0400	1.0400	1.0400	1.0400	-4.587%	3	942	+167.308%
2025-08-27	1.0900	1.0900	1.0900	1.0900	0.000%	1	942	+155.046%
2025-08-26	1.0900	1.0900	1.0900	1.0900	-10.656%	1	942	+155.046%
2025-06-25	1.2200	1.2200	1.2200	1.2200	+6.087%	2	942	+127.869%
2025-06-10	1.2300	1.2300	1.1500	1.1500	-15.441%	2	942	+141.739%
2025-06-04	1.4000	1.4000	1.3600	1.3600	-7.483%	2	942	+104.412%
2025-06-03	1.4900	1.4900	1.4700	1.4700	-5.161%	16	942	+89.116%
2025-05-30	1.5500	1.5500	1.5500	1.5500	+1.307%	586	941	+79.355%
2025-05-29	1.4300	1.5300	1.4300	1.5300	+9.286%	4	655	+81.699%
2025-05-27	1.4000	1.4000	1.4000	1.4000	-8.497%	41	656	+98.571%
2025-05-23	1.6400	1.6400	1.5300	1.5300	+20.472%	8	615	+81.699%
2025-05-21	1.3700	1.3700	1.2700	1.2700	+1.600%	2	615	+118.898%
2025-05-19	1.3200	1.3200	1.2500	1.2500	-21.875%	2	615	+122.400%
2025-05-09	1.6000	1.6000	1.6000	1.6000	-3.030%	200	615	+73.750%
2025-05-08	1.5400	1.6500	1.5400	1.6500	-13.158%	2	515	+68.485%
2025-05-07	1.9000	1.9000	1.9000	1.9000	+2.151%	78	516	+46.316%
2025-05-06	1.8500	1.8600	1.8400	1.8600	+8.140%	429	470	+49.462%
2025-05-05	1.7800	1.7800	1.7200	1.7200	-41.695%	2	104	+61.628%
2025-04-22	2.9500	2.9500	2.9500	2.9500	-1.667%	1	104	-5.763%
2025-04-21	3.0000	3.0000	3.0000	3.0000	+25.000%	1	104	-7.333%
2025-04-09	2.4000	2.4000	2.4000	2.4000	-33.333%	2	104	+15.833%
2025-04-07	4.0500	4.0500	3.6000	3.6000	+8.108%	3	106	-22.778%
2025-04-04	3.2800	3.3300	3.2800	3.3300	+31.621%	22	107	-16.517%
2025-04-03	2.5000	2.6100	2.5000	2.5300	+15.000%	4	117	+9.881%
2025-03-31	2.2800	2.2800	2.1900	2.2000	+6.280%	4	115	+26.364%
2025-03-28	1.8000	2.1500	1.8000	2.0700	+22.485%	6	115	+34.300%
2025-03-26	1.7400	1.7400	1.6900	1.6900	+6.962%	2	116	+64.497%
2025-03-25	1.6800	1.6800	1.5800	1.5800	-12.707%	2	116	+75.949%
2025-03-21	1.7200	1.8100	1.7200	1.8100	-10.396%	4	117	+53.591%
2025-03-04	1.9400	2.0200	1.9400	2.0200	+57.813%	12	117	+37.624%
2025-02-11	1.2400	1.2800	1.2400	1.2800	+12.281%	16	114	+117.188%
2025-02-05	1.1400	1.1400	1.1400	1.1400	+14.000%	5	122	+143.860%
2025-01-21	1.0000	1.0000	1.0000	1.0000	-24.242%	2	126	+178.000%
2025-01-17	1.3200	1.3200	1.3200	1.3200	+12.821%	2	126	+110.606%
2025-01-15	1.1700	1.1700	1.1700	1.1700	-8.594%	4	126	+137.607%
2025-01-13	1.2400	1.2800	1.2400	1.2800	+5.785%	2	130	+117.188%
2024-12-06	1.2100	1.2100	1.2100	1.2100	-18.792%	2	131	+129.752%
2024-11-26	1.4900	1.4900	1.4900	1.4900	+19.200%	13	131	+86.577%
2024-11-25	1.2500	1.2500	1.2500	1.2500	-21.875%	2	131	+122.400%
2024-11-18	1.6000	1.6000	1.6000	1.6000	+14.286%	1	129	+73.750%
2024-11-08	1.4000	1.4000	1.4000	1.4000	-13.580%	6	129	+98.571%
2024-10-31	1.6200	1.6200	1.6200	1.6200	+1.250%	1	129	+71.605%
2024-10-25	1.6000	1.6000	1.6000	1.6000	-7.514%	8	130	+73.750%
2024-10-15	1.8200	1.8200	1.7300	1.7300	+1.765%	2	130	+60.694%
2024-10-09	1.7000	1.7000	1.7000	1.7000	-16.667%	10	130	+63.529%
2024-10-03	2.0400	2.0400	2.0400	2.0400	-9.735%	1	140	+36.275%
2024-09-18	2.2600	2.2600	2.2600	2.2600	-16.605%	1	141	+23.009%
2024-09-11	2.7100	2.7100	2.7100	2.7100	-4.912%	8	142	+2.583%
2024-09-10	2.8300	2.8500	2.8300	2.8500	+18.750%	8	134	-2.456%
2024-09-03	2.4000	2.4000	2.4000	2.4000	+3.004%	10	126	+15.833%
2024-08-30	2.3300	2.3300	2.3300	2.3300	+5.909%	2	135	+19.313%
2024-08-29	2.3500	2.3500	2.2000	2.2000	-4.348%	12	135	+26.364%
2024-08-27	2.3000	2.3000	2.3000	2.3000	+0.437%	2	142	+20.870%
2024-08-26	2.2900	2.2900	2.2900	2.2900	0.000%	1	140	+21.397%
2024-08-20	2.2900	2.2900	2.2900	2.2900	-14.232%	1	139	+21.397%
2024-08-19	2.6700	2.6700	2.6700	2.6700	+5.952%	1	140	+4.120%
2024-08-16	2.5200	2.5200	2.5200	2.5200	-17.377%	20	141	+10.317%
2024-08-12	3.0500	3.0500	3.0500	3.0500	+1.667%	7	131	-8.852%
2024-08-08	3.0000	3.0000	3.0000	3.0000	-1.639%	1	131	-7.333%
2024-08-07	3.0500	3.0500	3.0000	3.0500	-3.175%	61	132	-8.852%
2024-07-30	3.5600	3.5600	3.1500	3.1500	-19.231%	3	130	-11.746%
2024-07-24	3.9000	3.9000	3.9000	3.9000	+4.000%	10	131	-28.718%
2024-07-08	3.7500	3.7500	3.7500	3.7500	+4.167%	1	121	-25.867%
2024-07-03	3.6000	3.6000	3.6000	3.6000	-3.485%	1	122	-22.778%
2024-07-02	3.8000	3.8000	3.7300	3.7300	-3.117%	3	122	-25.469%
2024-07-01	3.8500	3.8500	3.8500	3.8500	+10.000%	1	121	-27.792%
2024-06-26	3.9000	3.9000	3.5000	3.5000	-12.500%	51	121	-20.571%
2024-06-18	4.0000	4.0000	4.0000	4.0000	+14.286%	1	69	-30.500%
2024-06-11	3.0000	3.5000	3.0000	3.5000	+15.132%	10	69	-20.571%
2024-06-10	3.0400	3.0400	3.0400	3.0400	+4.828%	1	59	-8.553%
2024-06-06	3.3000	3.3000	2.9000	2.9000	-19.444%	3	58	-4.138%
2024-05-30	3.6000	3.6000	3.6000	3.6000	-1.370%	1	58	-22.778%
2024-05-23	3.6500	3.6500	3.6500	3.6500	-2.145%	1	58	-23.836%
2024-05-10	3.7300	3.7300	3.7300	3.7300	+6.571%	2	58	-25.469%
2024-05-02	3.5000	3.5000	3.5000	3.5000	-6.417%	20	58	-20.571%
2024-04-26	3.7400	3.7400	3.7400	3.7400	-5.316%	2	58	-25.668%
2024-04-10	3.9500	3.9500	3.9500	3.9500	-1.741%	3	57	-29.620%
2024-04-04	4.0200	4.0200	4.0200	4.0200	+0.500%	2	57	-30.846%
2024-03-25	4.0000	4.0000	4.0000	4.0000	0.000%	2	57	-30.500%
2024-03-21	4.0000	4.0000	4.0000	4.0000	-9.502%	2	55	-30.500%
2024-03-19	4.4200	4.4200	4.4200	4.4200	-6.947%	10	57	-37.104%
2024-02-29	4.7500	4.7500	4.7500	4.7500	+3.939%	1	47	-41.474%
2024-02-09	4.5700	4.5700	4.5700	4.5700	-10.916%	6	48	-39.168%
2024-02-08	5.2400	5.4000	5.1300	5.1300	+15.281%	36	42	-45.809%
2024-02-06	4.1000	4.4500	4.1000	4.4500	-13.592%	3	14	-37.528%
2024-02-05	5.1500	5.1500	5.1500	5.1500	+6.186%	1	11	-46.019%
2024-01-31	4.8500	4.8500	4.8500	4.8500	+2.972%	1	10	-42.680%
2024-01-26	4.7100	4.7100	4.7100	4.7100	-5.800%	1	11	-40.977%
2024-01-25	4.7000	5.0000	4.7000	5.0000	+17.647%	3	10	-44.400%
2024-01-19	4.2500	4.2500	4.2500	4.2500	-16.667%	1	7	-34.588%
2024-01-16	4.7100	5.1000	4.7100	5.1000	0.000%	6	6	-45.490%