Dark

PYPL20261218P85
PYPL Dec 18 2026 85.00 Put (PYPL261218P00085000)
option OPRA

EOD

Aug 20, 2026

23.05-16.151%(-4.44)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.0500	23.0500	23.0500	23.0500	-16.151%	50	23	0.000%
2026-08-03	27.5000	27.5000	27.4900	27.4900	-6.017%	7	23	-16.151%
2026-07-23	29.1900	29.2500	29.1900	29.2500	-28.150%	8	23	-21.197%
2026-06-29	40.7100	40.7100	40.7100	40.7100	-0.172%	1	23	-43.380%
2026-06-26	40.7600	40.7800	40.7600	40.7800	-5.689%	2	23	-43.477%
2026-06-23	43.2100	43.2400	43.2100	43.2400	+7.030%	10	23	-46.693%
2026-06-18	42.3200	42.3700	40.4000	40.4000	-8.369%	45	23	-42.946%
2026-06-11	43.9600	44.1000	43.9600	44.0900	+9.786%	3	23	-47.721%
2026-03-13	40.1600	40.1600	40.1600	40.1600	-6.278%	1	23	-42.605%
2026-02-10	42.9000	43.0000	42.8000	42.8500	-2.503%	200	26	-46.208%
2026-02-09	44.0500	44.0500	43.9000	43.9500	-2.980%	100	223	-47.554%
2026-02-06	45.3000	45.3000	45.3000	45.3000	+3.661%	50	1,023	-49.117%
2026-02-04	43.7000	43.7000	43.7000	43.7000	+3.530%	50	1,073	-47.254%
2026-02-03	42.2100	42.2100	42.2100	42.2100	+30.278%	2	1,138	-45.392%
2026-01-29	32.4000	32.4000	32.4000	32.4000	+5.537%	1	4,147	-28.858%
2026-01-28	30.6000	30.7000	30.6000	30.7000	+7.719%	2	4,147	-24.919%
2026-01-14	28.1500	28.7500	28.1500	28.5000	+4.779%	59	4,147	-19.123%
2026-01-08	27.4600	27.4600	27.2000	27.2000	-1.091%	5	4,206	-15.257%
2026-01-02	27.5000	27.5000	27.5000	27.5000	+1.852%	2	4,206	-16.182%
2025-12-31	27.0000	27.0000	27.0000	27.0000	+2.273%	2	4,206	-14.630%
2025-12-29	26.4000	26.4000	26.4000	26.4000	-1.603%	10	4,206	-12.689%
2025-12-18	26.4000	26.8300	26.4000	26.8300	+6.257%	2	4,206	-14.089%
2025-12-11	25.2500	25.2500	25.2500	25.2500	-0.198%	1	4,206	-8.713%
2025-12-04	25.3000	25.3000	25.3000	25.3000	-4.420%	1	4,206	-8.893%
2025-11-24	26.4700	26.4700	26.4700	26.4700	+6.993%	1	4,205	-12.920%
2025-11-17	24.7400	24.7400	24.7400	24.7400	+27.988%	1	4,205	-6.831%
2025-10-29	19.1400	19.3300	19.1400	19.3300	+20.662%	9	4,206	+19.245%
2025-10-28	16.0200	16.0200	16.0200	16.0200	-16.563%	5	4,206	+43.883%
2025-10-27	19.2000	19.2000	19.2000	19.2000	+3.226%	1	4,205	+20.052%
2025-10-06	18.6000	18.6000	18.6000	18.6000	-13.689%	1	4,205	+23.925%
2025-10-01	21.5500	21.5500	21.5500	21.5500	+10.230%	5	4,206	+6.961%
2025-09-19	19.6000	19.6000	19.5500	19.5500	-7.783%	5	4,206	+17.903%
2025-09-10	20.7000	21.2000	20.7000	21.2000	+41.333%	6	4,206	+8.726%
2025-07-23	14.9300	15.2400	14.4100	15.0000	-3.226%	1,041	4,206	+53.667%
2025-07-22	15.5500	15.5500	15.5000	15.5000	-5.775%	2	4,497	+48.710%
2025-07-18	16.4500	16.4500	16.4500	16.4500	+4.180%	1,001	4,498	+40.122%
2025-07-10	15.7900	15.7900	15.7900	15.7900	+6.689%	1	5,497	+45.978%
2025-07-03	14.8200	14.8200	14.8000	14.8000	-2.632%	3	5,496	+55.743%
2025-07-02	15.1200	15.2000	15.1200	15.2000	-17.031%	2	5,496	+51.645%
2025-06-23	18.3200	18.3200	18.3200	18.3200	-5.078%	1	5,496	+25.819%
2025-06-20	19.3000	19.3000	19.3000	19.3000	+4.043%	8	5,496	+19.430%
2025-06-13	18.1000	18.6500	18.0100	18.5500	+10.417%	20	5,496	+24.259%
2025-06-11	16.4000	16.8000	16.4000	16.8000	-4.545%	701	5,496	+37.202%
2025-06-05	17.6000	17.6000	17.6000	17.6000	-5.121%	1,000	5,746	+30.966%
2025-06-03	18.5500	18.5500	18.5500	18.5500	+1.090%	2	5,746	+24.259%
2025-05-27	18.2000	18.3500	18.2000	18.3500	-18.625%	8	5,746	+25.613%
2025-05-01	22.5500	22.5500	22.5500	22.5500	-24.733%	3	5,746	+2.217%
2025-04-08	28.3800	30.1500	28.3800	29.9600	+7.191%	13	5,746	-23.064%
2025-04-04	28.5200	29.0500	27.5000	27.9500	+9.823%	36	5,746	-17.531%
2025-04-03	25.3000	25.4500	25.3000	25.4500	+12.362%	20	5,748	-9.430%
2025-04-01	22.6500	22.6500	22.6500	22.6500	+11.029%	1	5,748	+1.766%
2025-03-21	20.4000	20.4000	20.4000	20.4000	-5.424%	2	5,749	+12.990%
2025-03-04	21.5700	21.5700	21.5700	21.5700	+12.755%	1	5,749	+6.861%
2025-02-27	19.1300	19.1300	19.1300	19.1300	-0.572%	1	5,750	+20.491%
2025-02-26	17.9500	19.2400	17.9500	19.2400	+8.762%	14	5,750	+19.802%
2025-02-25	17.7600	17.7600	17.6900	17.6900	+3.450%	10	5,748	+30.300%
2025-02-21	17.1000	17.1000	17.1000	17.1000	+5.231%	4	5,748	+34.795%
2025-02-14	16.2000	16.2500	16.2000	16.2500	-2.108%	46	5,727	+41.846%
2025-02-13	16.6000	16.7200	16.6000	16.6000	+7.792%	167	5,718	+38.855%
2025-02-05	15.5500	15.5500	15.4000	15.4000	-3.930%	2	5,718	+49.675%
2025-02-04	15.9000	16.0300	14.6200	16.0300	+30.857%	4	5,718	+43.793%
2025-02-03	13.2000	13.2000	12.1500	12.2500	-3.315%	3	5,718	+88.163%
2025-01-28	12.7000	12.7000	12.6700	12.6700	+4.711%	2	5,718	+81.926%
2025-01-23	12.1000	12.1000	12.1000	12.1000	-1.224%	8	5,718	+90.496%
2025-01-21	12.1500	12.2500	12.1500	12.2500	+2.083%	5	5,710	+88.163%
2025-01-17	12.1000	12.1000	12.0000	12.0000	-4.000%	4	5,712	+92.083%
2025-01-16	12.3500	12.5000	12.3500	12.5000	-6.367%	24	5,712	+84.400%
2025-01-14	13.3500	13.3500	13.3500	13.3500	-7.931%	40	5,710	+72.659%
2025-01-10	14.5000	14.5000	14.5000	14.5000	+17.409%	4	5,710	+58.966%
2025-01-07	12.3500	12.3500	12.3500	12.3500	-9.854%	1	5,708	+86.640%
2024-12-31	13.7000	13.7000	13.7000	13.7000	-1.792%	1	5,708	+68.248%
2024-12-19	13.9500	13.9500	13.9500	13.9500	+10.890%	7	5,708	+65.233%
2024-12-18	12.5800	12.5800	12.5800	12.5800	+18.122%	1	5,708	+83.227%
2024-12-17	12.6000	12.6000	10.6500	10.6500	-15.342%	5,019	5,708	+116.432%
2024-12-16	12.5800	12.5800	12.5800	12.5800	-0.553%	1	708	+83.227%
2024-12-11	12.6500	12.6500	12.6500	12.6500	+1.200%	7	708	+82.213%
2024-12-09	12.4500	12.7000	12.4500	12.5000	-4.361%	5	701	+84.400%
2024-12-04	12.9500	13.0700	12.9500	13.0700	-3.756%	72	701	+76.358%
2024-11-27	13.5000	13.5800	13.5000	13.5800	+2.029%	100	749	+69.735%
2024-11-26	13.3100	13.3100	13.3100	13.3100	-2.132%	1	749	+73.178%
2024-11-22	13.8100	13.8100	13.6000	13.6000	-4.158%	92	750	+69.485%
2024-11-20	14.0600	14.1900	14.0600	14.1900	-5.274%	113	776	+62.438%
2024-11-19	14.9900	14.9900	14.9800	14.9800	+7.770%	38	776	+53.872%
2024-11-11	13.9000	13.9000	13.9000	13.9000	-10.897%	1	776	+65.827%
2024-10-28	15.6000	15.6000	15.6000	15.6000	-3.882%	1	776	+47.756%
2024-10-09	16.2300	16.2300	16.2300	16.2300	-13.440%	1	777	+42.021%
2024-10-02	18.7500	18.7500	18.7500	18.7500	+2.459%	7	776	+22.933%
2024-10-01	18.5200	18.5200	18.3000	18.3000	+3.683%	701	776	+25.956%
2024-09-23	17.6500	17.6500	17.6500	17.6500	-15.752%	1	84	+30.595%
2024-09-05	20.9400	20.9500	20.9400	20.9500	+0.239%	2	84	+10.024%
2024-08-23	20.9500	20.9500	20.9000	20.9000	+1.951%	4	86	+10.287%
2024-08-22	20.5000	20.5000	20.5000	20.5000	+0.638%	1	86	+12.439%
2024-08-20	20.3700	20.3700	20.3700	20.3700	-19.135%	2	87	+13.157%
2024-08-08	25.4600	25.4600	25.1900	25.1900	-8.699%	7	85	-8.495%
2024-08-05	27.5900	27.5900	27.5900	27.5900	+17.404%	2	87	-16.455%
2024-07-31	23.5000	23.5000	23.5000	23.5000	-16.370%	7	87	-1.915%
2024-07-19	28.1000	28.1000	28.1000	28.1000	+22.174%	4	80	-17.972%
2024-04-30	23.0000	23.0000	23.0000	23.0000	-11.197%	2	78	+0.217%
2024-04-25	26.5800	26.5800	25.9000	25.9000	+3.891%	3	78	-11.004%
2024-03-27	24.9300	24.9300	24.9300	24.9300	-3.708%	1	76	-7.541%
2024-01-19	26.0800	26.4400	25.8300	25.8900	0.000%	75	75	-10.969%