Dark

PYPL20261218P75
PYPL Dec 18 2026 75.00 Put (PYPL261218P00075000)
option OPRA

Inactive

May 22, 2026

30.43-2.280%(-0.71)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-22	30.4300	30.4300	30.4300	30.4300	-2.280%	4	114	0.000%
2026-03-27	31.1400	31.1400	31.1400	31.1400	-0.032%	2	118	-2.280%
2026-03-20	31.0000	31.1500	31.0000	31.1500	+4.425%	99	116	-2.311%
2026-03-10	29.8200	29.8300	29.8200	29.8300	-17.139%	4	763	+2.011%
2026-02-12	36.0000	36.0000	36.0000	36.0000	+0.925%	6	880	-15.472%
2026-02-05	35.6700	35.6700	35.6700	35.6700	+8.321%	2	886	-14.690%
2026-02-03	32.5400	33.1500	31.7000	32.9300	+41.088%	25	886	-7.592%
2026-01-29	23.3400	23.3400	23.3400	23.3400	+8.558%	8	903	+30.377%
2026-01-27	21.5000	21.5000	21.5000	21.5000	+18.785%	10	895	+41.535%
2025-12-29	18.2800	18.2800	18.1000	18.1000	-0.985%	6	895	+68.122%
2025-12-24	18.2800	18.2800	18.2800	18.2800	+0.994%	1	888	+66.466%
2025-12-23	18.1000	18.1000	18.1000	18.1000	+0.556%	1	888	+68.122%
2025-12-22	18.0000	18.0000	18.0000	18.0000	-3.330%	10	887	+69.056%
2025-12-18	18.6200	18.6200	18.6200	18.6200	+5.317%	1	887	+63.426%
2025-12-11	17.6800	17.6800	17.6800	17.6800	-1.887%	1	888	+72.115%
2025-12-10	18.0000	18.0200	18.0000	18.0200	+6.944%	2	888	+68.868%
2025-12-05	16.8500	16.8500	16.8500	16.8500	-9.164%	15	890	+80.593%
2025-11-24	18.5500	18.5700	18.5500	18.5500	+0.815%	4	905	+64.043%
2025-11-21	19.7800	20.0000	18.4000	18.4000	-6.075%	22	904	+65.380%
2025-11-20	19.6000	19.6000	19.5900	19.5900	+3.926%	10	883	+55.334%
2025-11-19	18.5200	18.8500	18.5200	18.8500	+9.593%	4	879	+61.432%
2025-11-17	17.2000	17.2000	17.2000	17.2000	+17.007%	3	877	+76.919%
2025-11-12	14.8000	14.8000	14.7000	14.7000	-1.342%	37	874	+107.007%
2025-11-10	14.8800	14.9000	14.8800	14.9000	-6.875%	4	874	+104.228%
2025-11-07	16.0000	16.0000	16.0000	16.0000	+3.560%	1	870	+90.188%
2025-11-04	15.4500	15.4500	15.4500	15.4500	+7.516%	2	869	+96.958%
2025-10-30	13.7000	14.3700	13.7000	14.3700	+5.352%	15	867	+111.761%
2025-10-29	12.8400	13.6400	12.8200	13.6400	+18.609%	6	863	+123.094%
2025-10-28	9.6600	11.5000	9.6600	11.5000	-11.197%	27	862	+164.609%
2025-10-27	12.8500	12.9500	12.8500	12.9500	-0.385%	2	842	+134.981%
2025-10-24	12.9000	13.0000	12.9000	13.0000	-7.209%	25	842	+134.077%
2025-10-20	13.7900	14.0100	13.7900	14.0100	+0.430%	2	827	+117.202%
2025-10-15	13.9500	13.9500	13.9500	13.9500	+9.843%	8	827	+118.136%
2025-10-10	12.1500	12.7000	12.1500	12.7000	+15.770%	18	819	+139.606%
2025-10-09	10.9700	10.9700	10.9700	10.9700	+1.293%	2	801	+177.393%
2025-10-08	11.8800	11.8800	10.6300	10.8300	-1.545%	17	799	+180.979%
2025-10-07	11.3100	11.7500	11.0000	11.0000	-9.091%	25	781	+176.636%
2025-10-06	12.7500	12.7500	12.1000	12.1000	-13.633%	111	781	+151.488%
2025-09-30	13.5500	14.0100	13.5500	14.0100	+5.576%	8	670	+117.202%
2025-09-29	12.9700	13.2700	12.0500	13.2700	+2.234%	26	667	+129.314%
2025-09-22	12.9800	12.9800	12.9800	12.9800	+4.677%	1	667	+134.438%
2025-09-18	12.4000	12.4000	12.4000	12.4000	-4.615%	1	667	+145.403%
2025-09-15	13.0000	13.0000	13.0000	13.0000	-1.515%	18	667	+134.077%
2025-09-11	13.4000	13.4000	13.2000	13.2000	-4.417%	3	651	+130.530%
2025-09-10	13.6400	13.8100	13.6400	13.8100	+6.806%	9	653	+120.348%
2025-09-09	12.8400	12.9300	12.8400	12.9300	+3.440%	2	644	+135.344%
2025-09-04	12.5000	12.5000	12.5000	12.5000	+5.042%	2	644	+143.440%
2025-08-18	11.9000	11.9000	11.9000	11.9000	-7.752%	4	644	+155.714%
2025-08-07	12.8600	12.9000	12.8600	12.9000	-0.386%	5	644	+135.891%
2025-08-04	12.9400	12.9500	12.9400	12.9500	+16.457%	5	641	+134.981%
2025-07-30	11.1200	11.1200	11.1200	11.1200	+21.530%	7	642	+173.651%
2025-07-24	9.1500	9.1500	9.1500	9.1500	-5.181%	1	635	+232.568%
2025-07-23	9.6500	9.6500	9.6500	9.6500	-2.030%	1	635	+215.337%
2025-07-22	9.8500	9.8500	9.8500	9.8500	-12.832%	1	634	+208.934%
2025-07-17	11.3000	11.3000	11.3000	11.3000	+15.306%	3	634	+169.292%
2025-07-02	9.8000	9.8000	9.8000	9.8000	-11.552%	1	634	+210.510%
2025-06-27	11.0800	11.0800	11.0800	11.0800	-2.636%	2	640	+174.639%
2025-06-24	11.3800	11.3800	11.3800	11.3800	-11.094%	1	640	+167.399%
2025-06-03	12.8000	12.8000	12.8000	12.8000	-4.478%	10	639	+137.734%
2025-05-09	13.4000	13.4000	13.4000	13.4000	-5.032%	4	646	+127.090%
2025-05-08	14.1100	14.1100	14.1100	14.1100	-4.144%	1	646	+115.663%
2025-05-02	15.2500	15.2500	14.7200	14.7200	-9.415%	4	647	+106.726%
2025-04-30	16.5000	16.5000	16.2500	16.2500	-9.722%	15	647	+87.262%
2025-04-14	18.1000	18.1000	18.0000	18.0000	-16.396%	2	647	+69.056%
2025-04-07	21.5300	21.5300	21.5300	21.5300	+0.843%	6	647	+41.338%
2025-04-04	20.4000	21.3500	20.4000	21.3500	+17.566%	4	647	+42.529%
2025-04-03	18.3900	18.3900	17.3100	18.1600	+14.214%	42	648	+67.566%
2025-04-01	15.9000	15.9000	15.9000	15.9000	-6.745%	1	639	+91.384%
2025-03-31	17.0500	17.0500	17.0500	17.0500	+13.289%	10	640	+78.475%
2025-03-05	15.0500	15.0500	15.0500	15.0500	+0.333%	2	640	+102.193%
2025-03-04	14.9900	15.0000	14.9900	15.0000	+22.449%	9	638	+102.867%
2025-02-25	12.2500	12.2500	12.2500	12.2500	+5.786%	1	631	+148.408%
2025-02-21	11.5800	11.5800	11.5800	11.5800	+14.089%	4	631	+162.781%
2025-02-14	10.1500	10.1500	10.1500	10.1500	-9.698%	2	630	+199.803%
2025-02-11	11.2400	11.2400	11.2400	11.2400	+7.048%	2	630	+170.730%
2025-02-10	10.5000	10.5000	10.5000	10.5000	0.000%	1	632	+189.810%
2025-02-05	10.5500	10.5500	10.5000	10.5000	-2.326%	13	632	+189.810%
2025-02-04	10.0000	10.7500	10.0000	10.7500	+27.976%	453	623	+183.070%
2025-01-28	8.4000	8.4000	8.4000	8.4000	+5.000%	1	207	+262.262%
2025-01-17	7.8000	8.0000	7.8000	8.0000	-3.614%	12	208	+280.375%
2025-01-15	8.3000	8.3000	8.3000	8.3000	-7.263%	1	208	+266.627%
2025-01-14	9.0500	9.0500	8.9500	8.9500	-10.500%	2	208	+240.000%
2025-01-10	9.9500	10.0000	9.9000	10.0000	+6.383%	18	207	+204.300%
2024-12-30	9.5000	9.5000	9.4000	9.4000	+9.302%	10	205	+223.723%
2024-12-12	8.6000	8.6000	8.6000	8.6000	-22.453%	5	200	+253.837%
2024-11-06	11.0900	11.0900	11.0900	11.0900	-5.051%	2	200	+174.391%
2024-10-30	11.6800	11.6800	11.6800	11.6800	+8.048%	3	200	+160.531%
2024-10-28	11.1000	11.1000	10.8100	10.8100	-8.078%	12	200	+181.499%
2024-10-17	11.7600	11.7600	11.7600	11.7600	+2.083%	1	198	+158.759%
2024-10-16	11.5200	11.5200	11.5200	11.5200	-5.185%	10	198	+164.149%
2024-10-04	12.1500	12.2100	12.1500	12.1500	-6.178%	16	197	+150.453%
2024-10-03	12.9500	12.9500	12.9500	12.9500	+4.016%	7	195	+134.981%
2024-09-23	12.5000	12.5000	12.4500	12.4500	-0.400%	19	194	+144.418%
2024-09-19	12.5000	12.5000	12.5000	12.5000	-24.653%	1	201	+143.440%
2024-09-11	16.5900	16.5900	16.5900	16.5900	+0.242%	1	202	+83.424%
2024-09-10	16.5500	16.7500	16.5500	16.5500	+7.888%	74	202	+83.867%
2024-09-05	15.1700	15.5800	14.7900	15.3400	+5.068%	140	129	+98.370%
2024-09-03	14.6000	14.6500	14.6000	14.6000	0.000%	9	95	+108.425%
2024-08-30	14.6700	14.8700	14.6000	14.6000	+4.137%	16	92	+108.425%
2024-08-29	14.0200	14.0200	14.0200	14.0200	-7.152%	5	92	+117.047%
2024-08-23	15.1000	15.1000	15.1000	15.1000	-7.362%	2	92	+101.523%
2024-08-16	16.3000	16.3000	16.2500	16.3000	-1.511%	40	92	+86.687%
2024-08-15	16.5500	16.5500	16.5000	16.5500	-9.315%	4	87	+83.867%
2024-08-08	18.1000	18.2500	18.1000	18.2500	-14.720%	2	87	+66.740%
2024-07-29	21.3500	21.4000	21.3500	21.4000	0.000%	16	86	+42.196%
2024-07-10	21.4000	21.4000	21.4000	21.4000	+27.457%	2	84	+42.196%
2024-06-10	16.7900	16.7900	16.7900	16.7900	-6.826%	1	86	+81.239%
2024-05-14	18.0200	18.0200	18.0200	18.0200	-2.595%	4	85	+68.868%
2024-05-03	18.3300	18.5000	18.3300	18.5000	+0.817%	140	85	+64.486%
2024-05-01	18.3500	18.3500	18.3500	18.3500	+1.775%	10	84	+65.831%
2024-04-29	18.0300	18.0300	18.0300	18.0300	-4.754%	1	94	+68.774%
2024-04-26	18.5000	18.9300	18.5000	18.9300	+0.691%	22	93	+60.750%
2024-04-24	18.8600	18.8900	18.8000	18.8000	+0.804%	10	104	+61.862%
2024-04-04	18.6500	18.6500	18.6500	18.6500	-2.509%	2	103	+63.164%
2024-04-03	19.1300	19.1300	19.1300	19.1300	-4.110%	10	101	+59.070%
2024-04-02	19.9500	19.9500	19.9500	19.9500	+7.896%	44	91	+52.531%
2024-03-26	18.8500	18.8500	18.4900	18.4900	-12.701%	26	47	+64.575%
2024-02-12	21.1800	21.1800	21.1800	21.1800	-8.707%	1	23	+43.673%
2024-02-08	23.2000	23.2000	23.2000	23.2000	+12.077%	5	22	+31.164%
2024-02-07	20.7000	20.7000	20.7000	20.7000	-4.388%	5	22	+47.005%
2024-02-01	21.2500	21.6500	21.2500	21.6500	+2.219%	23	22	+40.554%
2024-01-10	21.1800	21.1800	21.1800	21.1800	0.000%	2	2	+43.673%