Dark

PYPL20261218P80
PYPL Dec 18 2026 80.00 Put (PYPL261218P00080000)
option OPRA

EOD

Jun 29, 2026

35.30-4.980%(-1.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	35.3000	35.3000	35.3000	35.3000	-4.980%	2	856	0.000%
2026-06-26	37.1500	37.1500	37.1500	37.1500	-1.459%	216	858	-4.980%
2026-06-25	39.0300	39.5000	37.7000	37.7000	-1.695%	1,217	858	-6.366%
2026-06-17	37.3500	38.3500	35.3600	38.3500	+0.921%	2,936	858	-7.953%
2026-06-15	37.5000	38.0000	37.5000	38.0000	-0.913%	1,287	858	-7.105%
2026-06-12	38.3500	38.3500	38.3500	38.3500	+0.841%	430	858	-7.953%
2026-06-11	38.9500	38.9500	38.0200	38.0300	+0.476%	1,288	858	-7.179%
2026-06-05	37.8500	37.8500	37.8500	37.8500	-1.560%	400	858	-6.737%
2026-06-04	38.4500	38.4500	38.4500	38.4500	+3.499%	1,287	858	-8.192%
2026-05-22	37.1500	37.1500	37.1500	37.1500	+3.482%	16	858	-4.980%
2026-05-21	35.9000	35.9000	35.9000	35.9000	+2.221%	800	858	-1.671%
2026-05-15	35.1200	35.1200	35.1200	35.1200	+4.648%	400	858	+0.513%
2026-05-07	33.5600	33.5600	33.5600	33.5600	-5.465%	2	858	+5.185%
2026-04-07	35.5000	35.5000	35.5000	35.5000	-1.389%	138	858	-0.563%
2026-04-02	36.0000	36.0000	36.0000	36.0000	+0.727%	6	858	-1.944%
2026-02-23	35.9100	35.9100	35.7400	35.7400	-13.651%	2	865	-1.231%
2026-02-12	41.3900	41.3900	41.3900	41.3900	+3.734%	2	865	-14.714%
2026-02-06	39.9500	39.9500	39.9000	39.9000	-2.754%	2	873	-11.529%
2026-02-05	41.0300	41.0300	41.0300	41.0300	+3.533%	1	873	-13.965%
2026-02-04	39.6300	39.6300	39.6300	39.6300	+5.680%	1	873	-10.926%
2026-02-03	37.5000	37.5000	37.5000	37.5000	+36.612%	2	1,147	-5.867%
2026-01-29	27.4500	27.4500	27.4500	27.4500	+3.781%	3	1,159	+28.597%
2026-01-28	26.4500	26.4500	26.4500	26.4500	+1.070%	1	1,159	+33.459%
2026-01-21	26.1600	26.1700	26.1600	26.1700	+15.388%	35	1,159	+34.887%
2026-01-07	22.6800	22.6800	22.6800	22.6800	-0.088%	1	1,159	+55.644%
2026-01-06	22.7000	22.7000	22.7000	22.7000	-2.282%	10	1,159	+55.507%
2026-01-02	23.2300	23.2300	23.2300	23.2300	+5.113%	1	1,159	+51.959%
2025-12-26	22.1000	22.1000	22.1000	22.1000	+4.000%	10	1,160	+59.729%
2025-12-17	21.0000	21.2500	21.0000	21.2500	-0.468%	117	1,160	+66.118%
2025-12-11	21.3500	21.3500	21.3500	21.3500	+2.644%	1	1,160	+65.340%
2025-12-08	20.7700	20.8000	20.7700	20.8000	-4.718%	6	1,160	+69.712%
2025-12-04	21.8300	21.8300	21.8300	21.8300	+14.593%	5	1,161	+61.704%
2025-11-13	18.9000	19.0500	18.8500	19.0500	-0.262%	4	1,161	+85.302%
2025-11-07	19.0000	19.1000	19.0000	19.1000	+1.975%	2	1,161	+84.817%
2025-11-06	18.7300	18.7300	18.7300	18.7300	+46.328%	20	1,161	+88.468%
2025-10-28	13.3500	13.3500	12.1500	12.8000	-20.000%	19	1,161	+175.781%
2025-10-27	16.0000	16.0000	16.0000	16.0000	-2.736%	1	1,163	+120.625%
2025-10-21	16.4500	16.4500	16.4500	16.4500	-2.663%	5	1,163	+114.590%
2025-10-20	16.9000	16.9000	16.9000	16.9000	-6.163%	2	1,168	+108.876%
2025-10-14	18.0500	18.0500	18.0100	18.0100	+7.330%	2	1,168	+96.002%
2025-10-13	16.7800	16.7800	16.7800	16.7800	+15.644%	1	1,168	+110.369%
2025-10-10	14.5100	14.5100	14.5100	14.5100	+6.691%	2	1,168	+143.280%
2025-10-09	13.4600	13.6000	13.4600	13.6000	-17.426%	5	1,172	+159.559%
2025-10-03	16.4700	16.4700	16.4700	16.4700	-1.672%	1	1,172	+114.329%
2025-10-02	16.7500	16.7500	16.7500	16.7500	-4.286%	5	1,172	+110.746%
2025-10-01	17.2500	17.5000	17.2500	17.5000	+8.696%	23	1,167	+101.714%
2025-09-29	16.1000	16.1000	16.1000	16.1000	-3.593%	3	1,172	+119.255%
2025-09-22	16.7000	16.7000	16.7000	16.7000	+6.709%	3	1,171	+111.377%
2025-09-18	15.0000	15.7000	15.0000	15.6500	-3.574%	13	1,173	+125.559%
2025-09-12	16.2600	16.2600	16.2300	16.2300	+0.371%	2	1,172	+117.498%
2025-09-09	16.0100	16.1700	16.0100	16.1700	+2.342%	2	1,172	+118.306%
2025-09-04	15.6500	15.8000	15.6500	15.8000	+7.556%	2	1,172	+123.418%
2025-08-28	14.6900	14.6900	14.6900	14.6900	-5.591%	10	1,172	+140.300%
2025-08-08	15.5600	15.5600	15.5600	15.5600	+9.965%	2	1,172	+126.864%
2025-07-29	14.2000	14.3500	13.9000	14.1500	+12.302%	202	1,172	+149.470%
2025-07-21	12.6000	12.6000	12.6000	12.6000	-2.778%	8	971	+180.159%
2025-07-08	12.9600	12.9600	12.9600	12.9600	+1.250%	1	971	+172.377%
2025-07-01	12.8000	12.8000	12.8000	12.8000	-10.490%	3	971	+175.781%
2025-06-25	14.3500	14.3500	14.3000	14.3000	-2.055%	3	968	+146.853%
2025-06-23	14.6000	14.6000	14.6000	14.6000	-9.598%	1	965	+141.781%
2025-06-20	16.1500	16.1500	16.1500	16.1500	+7.309%	8	965	+118.576%
2025-06-17	15.0500	15.0500	15.0500	15.0500	-6.811%	1	969	+134.551%
2025-05-23	16.1000	16.1500	16.0500	16.1500	+9.492%	6	965	+118.576%
2025-05-19	14.7500	14.7500	14.7500	14.7500	-1.667%	11	965	+139.322%
2025-05-12	14.5200	15.0000	14.5200	15.0000	-5.063%	21	955	+135.333%
2025-05-09	15.2000	15.8000	15.2000	15.8000	-12.948%	212	961	+123.418%
2025-05-02	18.3100	18.3100	18.1500	18.1500	-18.756%	12	962	+94.490%
2025-04-22	22.4500	22.4500	22.3000	22.3400	-3.290%	25	957	+58.013%
2025-04-21	23.4200	23.4200	23.0500	23.1000	+7.944%	3	937	+52.814%
2025-04-15	21.4000	21.4000	21.3500	21.4000	+3.083%	5	937	+64.953%
2025-04-14	20.7600	20.7600	20.7600	20.7600	-16.189%	1	937	+70.039%
2025-04-07	24.9800	24.9800	24.7700	24.7700	-0.522%	7	937	+42.511%
2025-04-04	24.9000	24.9000	24.9000	24.9000	+15.868%	14	937	+41.767%
2025-04-03	22.3100	22.3100	21.4600	21.4900	+12.513%	22	937	+64.262%
2025-04-01	19.1000	19.1000	19.1000	19.1000	+16.109%	2	937	+84.817%
2025-03-24	16.4500	16.4500	16.4500	16.4500	-8.408%	1	937	+114.590%
2025-03-14	17.9600	17.9600	17.9600	17.9600	-1.858%	2	937	+96.548%
2025-03-04	18.6700	18.8300	18.3000	18.3000	+7.331%	7	937	+92.896%
2025-03-03	16.3000	17.0500	16.3000	17.0500	+3.021%	23	937	+107.038%
2025-02-28	16.5500	16.5500	16.5500	16.5500	+8.170%	2	914	+113.293%
2025-02-26	14.8500	15.3000	14.8500	15.3000	+2.000%	14	914	+130.719%
2025-02-25	15.0000	15.0000	15.0000	15.0000	+12.782%	1	914	+135.333%
2025-02-20	13.3000	13.3000	13.3000	13.3000	+0.758%	1	914	+165.414%
2025-02-14	13.2000	13.2000	13.2000	13.2000	-4.000%	10	914	+167.424%
2025-02-13	13.7500	13.7500	13.7500	13.7500	+0.880%	4	914	+156.727%
2025-02-12	13.6300	13.6300	13.6300	13.6300	+0.590%	1	914	+158.988%
2025-02-11	13.5500	13.5500	13.5500	13.5500	+4.795%	1	914	+160.517%
2025-02-10	12.9300	12.9300	12.9300	12.9300	+2.294%	2	914	+173.009%
2025-02-06	12.6400	12.6400	12.6400	12.6400	-3.511%	1	914	+179.272%
2025-02-05	13.1000	13.1000	13.1000	13.1000	+7.026%	1	914	+169.466%
2025-02-04	12.1000	12.4000	12.1000	12.2400	+18.261%	8	914	+188.399%
2025-02-03	10.3500	10.3500	10.3500	10.3500	+3.500%	1	914	+241.063%
2025-01-31	10.0000	10.0000	10.0000	10.0000	0.000%	2	914	+253.000%
2025-01-23	10.0000	10.0000	10.0000	10.0000	-2.913%	12	914	+253.000%
2025-01-16	10.3000	10.3000	10.3000	10.3000	0.000%	5	914	+242.718%
2025-01-15	10.3000	10.3000	10.3000	10.3000	-6.787%	2	914	+242.718%
2025-01-14	11.1000	11.1000	11.0500	11.0500	-10.526%	10	914	+219.457%
2025-01-13	12.3500	12.3500	12.3500	12.3500	+8.524%	2	914	+185.830%
2025-01-02	11.4000	11.5400	11.3800	11.3800	-0.698%	9	914	+210.193%
2024-12-31	11.5600	11.5700	11.4600	11.4600	-0.348%	4	914	+208.028%
2024-12-30	11.5000	11.5000	11.5000	11.5000	-5.350%	5	914	+206.957%
2024-12-20	12.1500	12.1500	12.1500	12.1500	+6.299%	12	914	+190.535%
2024-12-18	11.5400	11.5400	11.4300	11.4300	+9.588%	6	914	+208.836%
2024-12-17	10.4300	10.4300	10.4300	10.4300	+1.066%	3	914	+238.447%
2024-12-13	10.3200	10.3200	10.3200	10.3200	-9.474%	10	914	+242.054%
2024-11-22	12.2600	12.2600	11.4000	11.4000	0.000%	4	909	+209.649%
2024-11-11	12.3000	12.3000	11.4000	11.4000	-9.596%	16	910	+209.649%
2024-11-08	12.6100	12.6100	12.6100	12.6100	-9.929%	2	910	+179.937%
2024-10-31	14.0000	14.0000	14.0000	14.0000	+1.083%	1	910	+152.143%
2024-10-30	13.8500	13.8500	13.8500	13.8500	+2.441%	1	910	+154.874%
2024-10-25	13.5200	13.5200	13.5200	13.5200	-3.360%	2	910	+161.095%
2024-10-23	13.9900	13.9900	13.9900	13.9900	+4.403%	10	910	+152.323%
2024-10-22	13.4000	13.4000	13.4000	13.4000	-4.965%	1	910	+163.433%
2024-10-08	14.1000	14.1000	14.1000	14.1000	-3.425%	3	910	+150.355%
2024-10-07	14.5500	14.6000	14.5500	14.6000	-7.360%	4	910	+141.781%
2024-09-30	15.7600	15.7600	15.7600	15.7600	+4.648%	16	910	+123.985%
2024-09-27	15.0600	15.0600	15.0600	15.0600	-1.569%	2	910	+134.396%
2024-09-24	15.3000	15.3000	15.3000	15.3000	-21.939%	1	910	+130.719%
2024-09-10	19.7000	19.7000	19.5000	19.6000	+8.287%	1,153	910	+80.102%
2024-09-05	18.1000	18.1000	18.1000	18.1000	+6.596%	1	290	+95.028%
2024-09-03	16.9800	16.9800	16.9800	16.9800	-2.971%	3	289	+107.892%
2024-08-30	17.5000	17.5000	17.5000	17.5000	+3.673%	2	287	+101.714%
2024-08-29	16.7600	16.8800	16.7600	16.8800	-4.363%	5	287	+109.123%
2024-08-27	17.7500	17.7500	17.6500	17.6500	+0.685%	2	282	+100.000%
2024-08-26	17.5000	17.5300	17.5000	17.5300	-1.793%	5	282	+101.369%
2024-08-22	17.5400	17.8500	17.5400	17.8500	-12.285%	11	277	+97.759%
2024-08-14	20.9000	20.9000	20.3500	20.3500	-3.783%	80	266	+73.464%
2024-08-07	21.3000	21.3000	21.1500	21.1500	-3.864%	6	286	+66.903%
2024-08-06	21.9300	22.0000	21.9300	22.0000	-1.742%	21	286	+60.455%
2024-08-02	22.2000	22.3900	22.2000	22.3900	+9.220%	8	265	+57.660%
2024-07-30	20.5000	20.5000	20.5000	20.5000	-14.548%	4	267	+72.195%
2024-07-11	23.9900	23.9900	23.9900	23.9900	-4.802%	2	263	+47.145%
2024-06-27	25.0000	25.2000	25.0000	25.2000	+28.310%	205	261	+40.079%
2024-06-07	19.6400	19.6400	19.6400	19.6400	-1.800%	2	66	+79.735%
2024-06-06	20.0000	20.0000	20.0000	20.0000	-9.910%	1	65	+76.500%
2024-05-28	22.6800	22.7500	22.1300	22.2000	+0.909%	36	66	+59.009%
2024-05-10	22.0000	22.0000	22.0000	22.0000	+2.326%	10	90	+60.455%
2024-05-09	21.5000	21.5000	21.5000	21.5000	0.000%	1	85	+64.186%
2024-05-03	21.5000	21.5000	21.5000	21.5000	+4.369%	60	84	+64.186%
2024-04-29	20.6000	20.6000	20.6000	20.6000	-6.150%	16	54	+71.359%
2024-04-09	21.9500	21.9500	21.9500	21.9500	+3.538%	3	38	+60.820%
2024-03-27	21.2000	21.2000	21.2000	21.2000	-4.847%	5	41	+66.509%
2024-03-25	22.2800	22.2800	22.2800	22.2800	-5.593%	1	36	+58.438%
2024-03-01	23.6000	23.6000	23.6000	23.6000	-10.910%	4	35	+49.576%
2024-02-21	26.4900	26.4900	26.4900	26.4900	-2.646%	1	33	+33.258%
2024-02-08	27.3000	27.3000	26.9000	27.2100	+14.280%	9	32	+29.732%
2024-02-07	23.8400	23.8400	23.8100	23.8100	-3.914%	2	23	+48.257%
2024-01-18	24.7800	24.7800	24.7800	24.7800	+1.308%	1	21	+42.454%
2024-01-09	24.4600	24.4600	24.4600	24.4600	0.000%	20	20	+44.317%