Dark

PYPL20261218P60
PYPL Dec 18 2026 60.00 Put (PYPL261218P00060000)
option OPRA

EOD

Jun 12, 2025

5.10-1.163%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	5.10	5.10	5.10	5.10	-1.163%	1	1,557	0.000%
2025-06-10	5.19	5.19	5.16	5.16	-8.021%	2	1,558	-1.163%
2025-06-05	5.61	5.61	5.61	5.61	-0.708%	1	1,559	-9.091%
2025-06-04	5.65	5.65	5.65	5.65	-7.377%	1	1,558	-9.735%
2025-05-29	6.10	6.10	6.10	6.10	+2.349%	12	1,557	-16.393%
2025-05-27	5.77	5.96	5.77	5.96	-0.667%	2	1,554	-14.430%
2025-05-22	6.00	6.00	6.00	6.00	+3.448%	17	1,554	-15.000%
2025-05-16	5.80	5.80	5.80	5.80	+1.754%	16	1,559	-12.069%
2025-05-13	5.70	5.70	5.70	5.70	-0.870%	3	1,567	-10.526%
2025-05-12	5.75	5.75	5.75	5.75	-26.187%	1	1,570	-11.304%
2025-04-29	7.79	7.79	7.79	7.79	-13.444%	2	1,570	-34.531%
2025-04-23	9.00	9.00	9.00	9.00	-10.448%	5	1,570	-43.333%
2025-04-22	10.30	10.30	10.05	10.05	-4.558%	2	1,575	-49.254%
2025-04-21	10.53	10.53	10.53	10.53	+8.000%	1	1,574	-51.567%
2025-04-15	9.55	9.75	9.55	9.75	-1.911%	4	1,574	-47.692%
2025-04-11	9.94	9.94	9.94	9.94	-12.035%	4	1,573	-48.692%
2025-04-10	11.30	11.30	11.30	11.30	-8.130%	1	1,573	-54.867%
2025-04-09	12.32	12.32	12.30	12.30	-1.600%	56	1,573	-58.537%
2025-04-08	10.70	12.50	10.70	12.50	+8.413%	5	1,523	-59.200%
2025-04-07	11.93	11.93	11.53	11.53	-1.705%	3	1,524	-55.768%
2025-04-04	11.45	12.15	11.27	11.73	+20.928%	50	1,521	-56.522%
2025-04-03	9.75	9.75	9.70	9.70	+26.797%	5	1,521	-47.423%
2025-04-02	7.50	7.65	7.50	7.65	-4.375%	5	1,525	-33.333%
2025-04-01	8.30	8.30	8.00	8.00	-3.030%	152	1,526	-36.250%
2025-03-31	8.35	8.35	8.25	8.25	+1.103%	3	1,376	-38.182%
2025-03-28	8.16	8.16	8.16	8.16	+16.905%	2	1,376	-37.500%
2025-03-21	7.25	7.25	6.98	6.98	-8.399%	18	1,375	-26.934%
2025-03-12	7.62	7.62	7.62	7.62	-2.433%	1	1,367	-33.071%
2025-03-11	7.81	7.81	7.81	7.81	+0.386%	1	1,368	-34.699%
2025-03-10	7.70	7.83	7.70	7.78	+4.430%	32	1,368	-34.447%
2025-03-06	7.45	7.45	7.45	7.45	+4.196%	2	1,368	-31.544%
2025-03-05	7.54	7.54	7.15	7.15	-5.921%	4	1,368	-28.671%
2025-03-04	7.30	8.03	7.30	7.60	+9.353%	130	1,370	-32.895%
2025-03-03	6.45	6.95	6.45	6.95	+4.511%	13	1,255	-26.619%
2025-02-28	6.70	6.70	6.55	6.65	+4.724%	54	1,258	-23.308%
2025-02-27	6.25	6.35	6.25	6.35	+6.723%	2	1,247	-19.685%
2025-02-25	4.75	5.95	4.75	5.95	+6.250%	4	1,251	-14.286%
2025-02-24	5.60	5.60	5.59	5.60	+0.539%	40	1,251	-8.929%
2025-02-21	5.21	5.57	5.21	5.57	+12.298%	4	1,243	-8.438%
2025-02-19	4.83	4.96	4.83	4.96	+2.905%	2	1,242	+2.823%
2025-02-18	4.82	4.88	4.82	4.82	-3.213%	4	1,241	+5.809%
2025-02-14	4.98	4.98	4.98	4.98	+1.633%	2	1,238	+2.410%
2025-02-06	4.90	4.90	4.90	4.90	-3.922%	300	1,238	+4.082%
2025-02-04	4.66	5.10	4.66	5.10	+34.211%	6	938	0.000%
2025-02-03	4.10	4.10	3.80	3.80	0.000%	7	935	+34.211%
2025-01-22	3.75	3.80	3.75	3.80	-1.299%	2	940	+34.211%
2025-01-21	3.72	3.85	3.72	3.85	-22.691%	2	939	+32.468%
2025-01-13	4.98	4.98	4.98	4.98	+9.451%	2	939	+2.410%
2025-01-02	4.55	4.55	4.55	4.55	-1.087%	2	941	+12.088%
2024-12-19	4.60	4.60	4.60	4.60	+1.099%	2	943	+10.870%
2024-12-18	4.55	4.55	4.55	4.55	+4.598%	5	945	+12.088%
2024-12-04	4.56	4.56	4.35	4.35	-2.466%	3	950	+17.241%
2024-12-02	4.46	4.46	4.46	4.46	-8.980%	1	953	+14.350%
2024-11-20	4.90	4.90	4.90	4.90	+0.204%	1	953	+4.082%
2024-11-12	4.89	4.89	4.89	4.89	+0.617%	1	954	+4.294%
2024-11-11	4.86	4.86	4.86	4.86	-4.706%	5	955	+4.938%
2024-11-08	5.20	5.20	5.10	5.10	-5.556%	14	960	0.000%
2024-11-07	5.40	5.40	5.40	5.40	-14.286%	1	961	-5.556%
2024-11-01	6.30	6.30	6.30	6.30	-2.326%	2	962	-19.048%
2024-10-30	6.45	6.50	6.45	6.45	+14.565%	110	961	-20.930%
2024-10-29	5.63	5.63	5.63	5.63	-5.378%	4	961	-9.414%
2024-10-25	5.67	5.95	5.67	5.95	+1.536%	14	963	-14.286%
2024-10-23	5.86	5.86	5.86	5.86	+2.807%	10	963	-12.969%
2024-10-22	5.80	5.80	5.70	5.70	-2.564%	7	963	-10.526%
2024-10-21	5.85	5.85	5.85	5.85	-0.847%	1	967	-12.821%
2024-10-18	5.90	5.90	5.90	5.90	-1.338%	8	967	-13.559%
2024-10-17	5.98	5.98	5.98	5.98	-1.967%	2	971	-14.716%
2024-10-16	6.10	6.10	6.10	6.10	+2.521%	10	969	-16.393%
2024-10-09	5.95	5.95	5.95	5.95	-1.653%	10	979	-14.286%
2024-10-08	6.05	6.05	6.05	6.05	-5.024%	2	979	-15.702%
2024-10-04	6.35	6.41	6.35	6.37	-6.324%	20	979	-19.937%
2024-10-03	6.80	6.80	6.80	6.80	+1.493%	7	974	-25.000%
2024-09-30	6.70	6.70	6.70	6.70	+3.876%	1	973	-23.881%
2024-09-24	6.50	6.50	6.45	6.45	-7.857%	3	974	-20.930%
2024-09-20	7.00	7.00	7.00	7.00	+5.263%	4	972	-27.143%
2024-09-19	6.99	6.99	6.65	6.65	-15.502%	3	972	-23.308%
2024-09-18	7.95	7.95	7.87	7.87	-7.412%	11	974	-35.197%
2024-09-13	8.50	8.50	8.50	8.50	+2.410%	10	964	-40.000%
2024-09-12	8.30	8.30	8.30	8.30	-7.778%	5	959	-38.554%
2024-09-10	9.00	9.00	9.00	9.00	+3.093%	1	954	-43.333%
2024-09-06	8.35	8.73	8.34	8.73	+8.447%	12	953	-41.581%
2024-09-04	8.00	8.05	8.00	8.05	+3.073%	6	951	-36.646%
2024-09-03	7.80	7.85	7.80	7.81	-0.510%	3	955	-34.699%
2024-08-30	7.70	7.85	7.70	7.85	+6.081%	8	959	-35.032%
2024-08-29	7.80	7.80	7.40	7.40	-7.960%	18	959	-31.081%
2024-08-23	8.00	8.04	8.00	8.04	+4.416%	14	969	-36.567%
2024-08-22	8.05	8.05	7.70	7.70	-0.645%	91	970	-33.766%
2024-08-20	8.20	8.20	7.75	7.75	-9.463%	131	1,061	-34.194%
2024-08-19	8.25	8.56	8.25	8.56	-4.889%	5	942	-40.421%
2024-08-15	8.56	9.05	8.56	9.00	-5.263%	45	940	-43.333%
2024-08-14	9.70	9.70	9.50	9.50	-1.554%	3	930	-46.316%
2024-08-13	9.55	9.70	9.55	9.65	0.000%	4	929	-47.150%
2024-08-12	9.54	9.71	9.54	9.65	-1.026%	13	928	-47.150%
2024-08-09	9.75	9.75	9.75	9.75	-3.465%	2	939	-47.692%
2024-08-08	10.25	10.25	9.60	10.10	+1.508%	4	939	-49.505%
2024-08-07	9.70	9.95	9.70	9.95	-4.327%	101	938	-48.744%
2024-08-06	11.00	11.00	10.35	10.40	-6.391%	22	910	-50.962%
2024-08-05	12.45	12.45	11.11	11.11	+2.491%	13	906	-54.095%
2024-08-02	9.80	11.65	9.80	10.84	+17.189%	18	897	-52.952%
2024-08-01	8.87	9.30	8.87	9.25	+2.097%	12	893	-44.865%
2024-07-31	9.06	9.06	9.06	9.06	-4.632%	10	902	-43.709%
2024-07-30	10.00	10.00	9.50	9.50	-23.263%	12	892	-46.316%
2024-07-26	12.38	12.38	12.38	12.38	+4.034%	2	902	-58.805%
2024-07-25	11.90	11.90	11.90	11.90	-1.653%	5	902	-57.143%
2024-07-24	12.00	12.10	12.00	12.10	+3.863%	7	897	-57.851%
2024-07-23	11.65	11.65	11.65	11.65	+2.824%	1	890	-56.223%
2024-07-18	11.33	11.33	11.33	11.33	+5.789%	10	890	-54.987%
2024-07-17	11.10	11.10	10.71	10.71	-2.102%	2	880	-52.381%
2024-07-16	11.08	11.20	10.94	10.94	-1.619%	5	880	-53.382%
2024-07-15	11.12	11.12	11.12	11.12	-2.882%	1	881	-54.137%
2024-07-12	11.45	11.45	11.45	11.45	-3.130%	5	881	-55.459%
2024-07-11	11.82	11.82	11.82	11.82	-0.672%	2	879	-56.853%
2024-07-10	11.84	11.90	11.50	11.90	+3.388%	9	879	-57.143%
2024-07-09	11.51	11.51	11.51	11.51	-1.624%	1	878	-55.691%
2024-07-08	11.00	11.85	11.00	11.70	+2.183%	4	877	-56.410%
2024-07-05	11.45	11.73	11.45	11.45	-2.137%	4	875	-55.459%
2024-07-03	11.75	11.75	11.70	11.70	+3.084%	2	871	-56.410%
2024-07-02	11.95	11.95	11.35	11.35	-5.653%	12	871	-55.066%
2024-06-28	12.11	12.11	11.50	12.03	+0.250%	26	869	-57.606%
2024-06-27	12.00	12.00	12.00	12.00	-0.580%	1	857	-57.500%
2024-06-26	12.09	12.14	12.07	12.07	+3.962%	7	856	-57.746%
2024-06-25	11.85	12.00	11.61	11.61	+0.086%	3	849	-56.072%
2024-06-24	11.60	11.60	11.60	11.60	-1.695%	1	847	-56.034%
2024-06-21	11.58	11.82	11.58	11.80	-1.007%	8	847	-56.780%
2024-06-20	11.92	11.92	11.92	11.92	-0.251%	10	845	-57.215%
2024-06-18	12.00	12.10	11.74	11.95	+1.702%	123	716	-57.322%
2024-06-17	11.65	12.00	11.65	11.75	+2.620%	25	716	-56.596%
2024-06-14	11.40	11.52	11.40	11.45	+1.778%	16	704	-55.459%
2024-06-13	10.90	11.25	10.90	11.25	+5.634%	11	697	-54.667%
2024-06-12	10.60	10.65	10.60	10.65	+13.298%	174	686	-52.113%
2024-06-10	9.67	11.70	9.40	9.40	+1.622%	4	512	-45.745%
2024-06-06	9.84	9.84	9.25	9.25	-12.736%	18	515	-44.865%
2024-06-05	10.60	10.60	10.60	10.60	+2.415%	2	511	-51.887%
2024-06-03	10.35	10.35	10.35	10.35	-6.335%	1	509	-50.725%
2024-05-29	10.85	11.05	10.85	11.05	+4.442%	5	503	-53.846%
2024-05-28	10.58	10.58	10.58	10.58	-2.037%	1	503	-51.796%
2024-05-24	10.80	10.80	10.80	10.80	-1.818%	24	492	-52.778%
2024-05-23	10.50	11.00	10.50	11.00	+1.852%	18	482	-53.636%
2024-05-22	10.80	10.80	10.80	10.80	+4.854%	1	482	-52.778%
2024-05-21	10.30	10.30	10.30	10.30	+7.853%	1	481	-50.485%
2024-05-17	9.55	9.55	9.55	9.55	-9.479%	6	481	-46.597%
2024-05-16	10.55	10.55	10.55	10.55	+1.736%	4	478	-51.659%
2024-05-14	10.65	10.65	10.37	10.37	-1.706%	4	482	-50.820%
2024-05-10	10.55	10.55	10.55	10.55	+0.285%	2	484	-51.659%
2024-05-09	10.52	10.52	10.52	10.52	-1.221%	1	483	-51.521%
2024-05-08	10.53	10.65	10.53	10.65	+6.500%	3	482	-52.113%
2024-05-07	9.81	10.00	9.81	10.00	-4.762%	285	479	-49.000%
2024-05-06	10.50	10.50	10.50	10.50	+1.942%	2	194	-51.429%
2024-05-02	10.30	10.30	10.30	10.30	+1.980%	5	192	-50.485%
2024-05-01	10.00	10.10	10.00	10.10	+3.590%	4	187	-49.505%
2024-04-30	9.75	9.75	9.65	9.75	-5.523%	15	183	-47.692%
2024-04-29	10.20	10.42	10.20	10.32	-3.551%	11	185	-50.581%
2024-04-26	10.70	10.70	10.70	10.70	-5.310%	2	177	-52.336%
2024-04-25	11.30	11.30	11.30	11.30	+3.860%	2	176	-54.867%
2024-04-24	10.89	10.95	10.88	10.88	-9.106%	6	176	-53.125%
2024-04-19	11.97	11.97	11.97	11.97	+0.758%	4	170	-57.393%
2024-04-11	11.88	11.88	11.88	11.88	+6.835%	1	168	-57.071%
2024-04-10	11.12	11.12	11.12	11.12	+3.154%	1	168	-54.137%
2024-04-09	10.78	10.78	10.78	10.78	-5.272%	2	168	-52.690%
2024-04-05	11.38	11.38	11.38	11.38	-1.386%	2	166	-55.185%
2024-04-02	11.54	11.54	11.54	11.54	+7.951%	2	165	-55.806%
2024-04-01	11.00	11.00	10.69	10.69	+2.788%	7	163	-52.292%
2024-03-28	10.40	10.40	10.40	10.40	-8.852%	12	159	-50.962%
2024-03-22	11.41	11.41	11.41	11.41	-1.723%	2	159	-55.302%
2024-03-14	11.61	11.61	11.61	11.61	-4.836%	3	159	-56.072%
2024-03-13	12.01	12.20	12.01	12.20	-7.576%	4	159	-58.197%
2024-03-06	13.20	13.20	13.20	13.20	+0.380%	6	159	-61.364%
2024-03-05	13.15	13.15	13.15	13.15	+5.200%	20	153	-61.217%
2024-02-28	12.30	12.50	12.20	12.50	-0.398%	9	133	-59.200%
2024-02-26	12.55	12.55	12.55	12.55	-1.953%	1	126	-59.363%
2024-02-23	12.85	12.85	12.80	12.80	-1.538%	10	125	-60.156%
2024-02-22	13.00	13.00	13.00	13.00	-4.412%	1	125	-60.769%
2024-02-21	13.65	13.65	13.60	13.60	+4.615%	30	124	-62.500%
2024-02-16	13.00	13.00	13.00	13.00	+1.721%	12	114	-60.769%
2024-02-15	12.78	12.78	12.78	12.78	+2.240%	1	114	-60.094%
2024-02-12	13.20	13.20	12.50	12.50	-7.407%	31	113	-59.200%
2024-02-09	14.00	14.00	13.50	13.50	-4.255%	6	93	-62.222%
2024-02-08	13.60	14.10	12.82	14.10	+15.102%	27	87	-63.830%
2024-02-06	12.45	12.45	12.15	12.25	+17.225%	7	63	-58.367%
2024-02-05	10.45	10.45	10.45	10.45	-20.229%	1	68	-51.196%
2024-02-01	12.90	13.10	12.90	13.10	+9.167%	2	67	-61.069%
2024-01-31	12.15	12.65	12.00	12.00	0.000%	5	65	-57.500%
2024-01-29	12.10	12.10	12.00	12.00	-9.091%	4	61	-57.500%
2024-01-25	12.08	13.25	11.98	13.20	+12.821%	36	61	-61.364%
2024-01-19	11.83	11.83	11.70	11.70	-13.333%	5	49	-56.410%
2024-01-16	13.50	13.50	13.50	13.50	+3.448%	6	48	-62.222%
2024-01-11	13.05	13.05	13.05	13.05	+3.162%	10	47	-60.920%
2024-01-10	12.65	12.65	12.65	12.65	+0.797%	1	37	-59.684%
2024-01-09	12.45	12.55	12.45	12.55	0.000%	37	36	-59.363%