Dark

PYPL20260717P40
PYPL Jul 17 2026 40.00 Put (PYPL260717P00040000)
option OPRA

EOD

Jun 29, 2026

0.1300-13.333%(-0.0200)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1500	0.1600	0.1100	0.1300	-13.333%	246	12,586	0.000%
2026-06-26	0.4900	0.4900	0.1500	0.1500	-65.909%	752	12,669	-13.333%
2026-06-25	0.4000	0.4600	0.3500	0.4400	-2.222%	861	13,266	-70.455%
2026-06-24	0.5800	0.6200	0.3400	0.4500	-29.688%	112	12,857	-71.111%
2026-06-23	0.5800	0.6700	0.5200	0.6400	+20.755%	252	12,863	-79.688%
2026-06-22	0.5100	0.5800	0.3900	0.5300	-3.636%	617	12,717	-75.472%
2026-06-18	0.6600	0.7500	0.4900	0.5500	-17.910%	830	12,087	-76.364%
2026-06-17	0.4000	0.6700	0.2600	0.6700	+71.795%	384	12,087	-80.597%
2026-06-16	0.4500	0.4500	0.3400	0.3900	-31.579%	964	12,087	-66.667%
2026-06-15	0.7300	0.7700	0.4200	0.5700	-41.237%	1,128	10,961	-77.193%
2026-06-12	1.1300	1.1800	0.9400	0.9700	-16.379%	469	10,961	-86.598%
2026-06-11	1.3800	1.5700	1.1400	1.1600	-14.074%	494	10,961	-88.793%
2026-06-10	1.2500	1.4700	1.1700	1.3500	+19.469%	352	10,754	-90.370%
2026-06-09	1.0600	1.2800	0.9000	1.1300	-7.377%	803	10,482	-88.496%
2026-06-08	1.2600	1.4200	1.2200	1.2200	-2.400%	620	10,212	-89.344%
2026-06-05	1.0200	1.3500	0.9300	1.2500	+50.602%	549	10,043	-89.600%
2026-06-04	0.7200	0.8400	0.6900	0.8300	-10.753%	1,503	9,901	-84.337%
2026-06-03	0.5800	1.0300	0.5300	0.9300	+75.472%	1,067	11,031	-86.022%
2026-06-02	0.6000	0.6000	0.5000	0.5300	+6.000%	777	11,430	-75.472%
2026-06-01	0.5400	0.5500	0.4200	0.5000	-3.846%	208	11,378	-74.000%
2026-05-29	0.5500	0.5500	0.4700	0.5200	-5.455%	119	11,330	-75.000%
2026-05-28	0.7500	0.7800	0.5500	0.5500	-26.667%	580	11,308	-76.364%
2026-05-27	0.6100	0.7700	0.6000	0.7500	+4.167%	306	11,327	-82.667%
2026-05-26	0.6800	0.7300	0.6400	0.7200	+1.408%	34	11,303	-81.944%
2026-05-22	0.6700	0.7100	0.6700	0.7100	0.000%	91	11,294	-81.690%
2026-05-21	0.7400	0.7700	0.6800	0.7100	-5.333%	84	11,263	-81.690%
2026-05-20	0.8800	1.0000	0.7300	0.7500	-9.639%	66	11,263	-82.667%
2026-05-19	0.7800	0.8400	0.6200	0.8300	+18.571%	576	11,063	-84.337%
2026-05-18	0.7700	0.7700	0.6000	0.7000	-2.778%	124	11,063	-81.429%
2026-05-15	0.6800	0.7300	0.6600	0.7200	+7.463%	46	11,063	-81.944%
2026-05-14	0.7000	0.7000	0.6300	0.6700	0.000%	65	11,015	-80.597%
2026-05-13	0.6600	0.7100	0.5800	0.6700	+11.667%	3,471	7,981	-80.597%
2026-05-12	0.7800	0.7800	0.5600	0.6000	-10.448%	49	7,981	-78.333%
2026-05-11	0.6500	0.6800	0.6200	0.6700	+4.688%	44	7,981	-80.597%
2026-05-08	0.6200	0.6400	0.5500	0.6400	+12.281%	103	7,994	-79.688%
2026-05-07	0.7000	0.7000	0.4400	0.5700	-6.557%	125	7,943	-77.193%
2026-05-06	0.5700	0.6100	0.5700	0.6100	-4.688%	67	7,942	-78.689%
2026-05-05	0.9400	1.0600	0.6200	0.6400	+28.000%	766	7,939	-79.688%
2026-05-04	0.5300	0.5900	0.4800	0.5000	0.000%	72	8,203	-74.000%
2026-05-01	0.5300	0.5300	0.4800	0.5000	-12.281%	13	8,158	-74.000%
2026-04-30	0.5900	0.5900	0.5700	0.5700	-8.065%	12	8,158	-77.193%
2026-04-29	0.6400	0.6500	0.5200	0.6200	-8.824%	609	8,159	-79.032%
2026-04-28	0.7000	0.7000	0.6500	0.6800	+4.615%	346	8,475	-80.882%
2026-04-27	0.6800	0.6800	0.6500	0.6500	0.000%	4	8,680	-80.000%
2026-04-24	0.7500	0.7600	0.6500	0.6500	-18.750%	28	8,680	-80.000%
2026-04-23	0.7500	0.8000	0.7500	0.8000	+45.455%	3	8,681	-83.750%
2026-04-22	0.6800	0.6800	0.5200	0.5500	-11.290%	25	8,682	-76.364%
2026-04-21	0.7000	0.7000	0.6100	0.6200	-10.145%	170	8,705	-79.032%
2026-04-20	0.7500	0.7800	0.6900	0.6900	-4.167%	73	8,705	-81.159%
2026-04-17	0.7500	0.7500	0.6700	0.7200	-15.294%	36	8,718	-81.944%
2026-04-16	0.8200	0.8700	0.8000	0.8500	+3.659%	57	8,728	-84.706%
2026-04-15	1.0900	1.0900	0.8000	0.8200	-26.786%	250	8,754	-84.146%
2026-04-14	1.1400	1.1700	1.0400	1.1200	-16.418%	253	8,715	-88.393%
2026-04-13	1.5000	1.5500	1.2500	1.3400	-20.710%	183	8,727	-90.299%
2026-04-10	1.5400	1.7900	1.5400	1.6900	+8.333%	42	8,662	-92.308%
2026-04-09	1.6700	1.8000	1.5400	1.5600	-4.878%	34	8,688	-91.667%
2026-04-08	1.6500	1.6500	1.6000	1.6400	-21.531%	9	8,696	-92.073%
2026-04-07	2.0300	2.1000	1.9600	2.0900	+6.633%	124	8,691	-93.780%
2026-04-06	1.8100	1.9600	1.6900	1.9600	-3.922%	113	8,608	-93.367%
2026-04-02	2.4200	2.4500	1.9900	2.0400	-9.333%	245	8,421	-93.627%
2026-04-01	2.3900	2.4200	2.1200	2.2500	+4.167%	123	8,421	-94.222%
2026-03-31	2.1500	2.2500	2.1400	2.1600	-13.600%	28	8,384	-93.981%
2026-03-30	2.4000	2.5200	2.4000	2.5000	-10.714%	40	8,401	-94.800%
2026-03-27	2.5700	2.8000	2.4800	2.8000	+26.126%	35	8,377	-95.357%
2026-03-26	2.3200	2.3200	2.0200	2.2200	-1.770%	4	8,376	-94.144%
2026-03-25	2.1600	2.3000	2.0600	2.2600	-8.130%	9	8,374	-94.248%
2026-03-24	2.3200	2.4600	2.3200	2.4600	+25.510%	4	8,368	-94.715%
2026-03-23	2.0000	2.1400	1.9600	1.9600	-27.407%	8	8,369	-93.367%
2026-03-20	2.5400	2.7000	2.5000	2.7000	+11.570%	10	8,369	-95.185%
2026-03-19	2.4800	2.5900	2.4200	2.4200	+4.310%	10	8,370	-94.628%
2026-03-18	2.2600	2.3500	2.2600	2.3200	+28.889%	7	8,370	-94.397%
2026-03-17	1.8100	1.8600	1.7600	1.8000	-14.286%	17	8,370	-92.778%
2026-03-16	2.1200	2.1400	2.0700	2.1000	-16.000%	10	8,368	-93.810%
2026-03-13	2.3500	2.5000	2.3500	2.5000	-1.575%	35	8,372	-94.800%
2026-03-12	2.2900	2.5400	2.2800	2.5400	+11.894%	19	8,391	-94.882%
2026-03-11	2.5000	2.5000	2.2700	2.2700	-10.980%	32	8,404	-94.273%
2026-03-10	2.5400	2.5500	2.4000	2.5500	+3.239%	69	8,379	-94.902%
2026-03-09	2.4500	2.4900	2.4000	2.4700	+18.750%	55	8,380	-94.737%
2026-03-06	2.1100	2.1300	1.8400	2.0800	+10.053%	20	8,407	-93.750%
2026-03-05	1.6200	1.9600	1.6200	1.8900	-7.353%	54	8,409	-93.122%
2026-03-04	2.1400	2.2600	1.8800	2.0400	-4.673%	36	8,369	-93.627%
2026-03-03	2.3100	2.3200	2.0000	2.1400	-9.705%	13	8,379	-93.925%
2026-03-02	2.5800	2.5800	2.3300	2.3700	-7.422%	62	8,370	-94.515%
2026-02-27	2.2300	2.5600	2.1900	2.5600	+11.304%	27	8,417	-94.922%
2026-02-26	2.4000	2.7200	2.1300	2.3000	+7.477%	117	8,435	-94.348%
2026-02-25	2.0400	2.3300	1.8800	2.1400	+1.905%	5,772	8,790	-93.925%
2026-02-24	3.0000	3.0600	2.1000	2.1000	-30.000%	34	8,790	-93.810%
2026-02-23	3.7700	4.0500	2.6900	3.0000	-13.295%	334	8,792	-95.667%
2026-02-20	3.3000	3.6000	3.2700	3.4600	-6.486%	214	8,711	-96.243%
2026-02-19	3.8600	3.8600	3.7000	3.7000	+1.370%	112	8,513	-96.486%
2026-02-18	3.8500	3.8500	3.6000	3.6500	-8.750%	294	8,416	-96.438%
2026-02-17	4.0000	4.0300	3.8400	4.0000	-6.977%	216	8,153	-96.750%
2026-02-13	4.7000	4.7000	4.2000	4.3000	-8.511%	367	7,797	-96.977%
2026-02-12	4.2900	5.0000	4.2900	4.7000	+17.500%	336	7,797	-97.234%
2026-02-11	3.7000	4.1600	3.7000	4.0000	+14.286%	375	7,595	-96.750%
2026-02-10	3.5000	3.5500	3.3000	3.5000	-4.110%	275	7,289	-96.286%
2026-02-09	3.7500	3.8500	3.6500	3.6500	-10.976%	96	7,200	-96.438%
2026-02-06	4.1400	4.3700	4.0500	4.1000	-5.747%	360	7,152	-96.829%
2026-02-05	4.0000	4.7500	3.9700	4.3500	+14.474%	359	7,017	-97.011%
2026-02-04	3.5000	4.1000	3.5000	3.8000	+15.152%	1,928	6,733	-96.579%
2026-02-03	2.7800	3.5000	2.7800	3.3000	+175.000%	5,363	5,360	-96.061%
2026-02-02	1.0300	1.2000	1.0300	1.2000	+22.449%	67	157	-89.167%
2026-01-29	0.9500	0.9800	0.9500	0.9800	+16.667%	2	155	-86.735%
2026-01-28	0.9000	0.9000	0.8400	0.8400	+23.529%	82	154	-84.524%
2026-01-26	0.6800	0.6800	0.6800	0.6800	+4.615%	5	81	-80.882%
2026-01-22	0.6900	0.7200	0.6500	0.6500	-24.419%	4	86	-80.000%
2026-01-21	0.8000	0.8600	0.8000	0.8600	-3.371%	7	84	-84.884%
2026-01-20	0.8900	0.8900	0.8900	0.8900	+15.584%	2	82	-85.393%
2026-01-16	0.7700	0.7700	0.7700	0.7700	-14.444%	1	79	-83.117%
2026-01-13	0.8300	0.9000	0.8300	0.9000	+26.761%	2	79	-85.556%
2026-01-09	0.7100	0.7100	0.7100	0.7100	-16.471%	5	78	-81.690%
2026-01-07	0.8500	0.8500	0.8500	0.8500	+8.974%	1	75	-84.706%
2026-01-02	0.7800	0.7800	0.7800	0.7800	+1.299%	3	74	-83.333%
2025-12-31	0.7500	0.7900	0.7500	0.7700	+1.316%	68	6	-83.117%
2025-12-30	0.7600	0.7600	0.7600	0.7600	-15.556%	1	6	-82.895%
2025-12-11	0.9000	0.9000	0.9000	0.9000	+15.385%	1	5	-85.556%
2025-12-05	0.8100	0.8200	0.7800	0.7800	0.000%	5	4	-83.333%