Dark

PYPL20260717P42.5
PYPL Jul 17 2026 42.50 Put (PYPL260717P00042500)
option OPRA

EOD

Jun 29, 2026

0.5200-13.333%(-0.0800)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5600	0.6300	0.4400	0.5200	-13.333%	233	5,264	0.000%
2026-06-26	1.2500	1.2500	0.6000	0.6000	-55.224%	111	5,254	-13.333%
2026-06-25	1.2800	1.4100	1.1500	1.3400	-3.597%	72	5,304	-61.194%
2026-06-24	1.8900	1.8900	1.0800	1.3900	-20.115%	85	5,316	-62.590%
2026-06-23	1.5500	1.7700	1.5500	1.7400	+16.779%	203	5,325	-70.115%
2026-06-22	1.4100	1.6100	1.1300	1.4900	+3.472%	317	5,309	-65.101%
2026-06-18	1.7400	2.0000	1.4300	1.4400	-15.789%	354	4,707	-63.889%
2026-06-17	1.0800	1.7100	0.8000	1.7100	+61.321%	716	4,707	-69.591%
2026-06-16	1.1200	1.2500	0.9400	1.0600	-28.378%	217	4,707	-50.943%
2026-06-15	1.6600	1.9300	1.2100	1.4800	-32.727%	363	4,697	-64.865%
2026-06-12	2.4000	2.4500	2.1600	2.2000	-7.563%	33	4,697	-76.364%
2026-06-11	2.5900	3.0100	2.3800	2.3800	-7.752%	254	4,697	-78.151%
2026-06-10	2.4600	2.7500	2.4400	2.5800	+4.453%	24	4,531	-79.845%
2026-06-09	2.0100	2.5400	1.9300	2.4700	0.000%	127	4,511	-78.947%
2026-06-08	2.5200	2.6600	2.4700	2.4700	+1.646%	147	4,467	-78.947%
2026-06-05	2.0800	2.6400	2.0000	2.4300	+35.000%	197	4,502	-78.601%
2026-06-04	1.6300	1.8000	1.4600	1.8000	-7.692%	249	4,405	-71.111%
2026-06-03	1.4300	2.0900	1.4000	1.9500	+59.836%	988	4,420	-73.333%
2026-06-02	1.2600	1.2700	1.1800	1.2200	+10.909%	143	4,717	-57.377%
2026-06-01	1.2300	1.2800	0.9100	1.1000	-3.509%	159	4,598	-52.727%
2026-05-29	1.2000	1.2000	1.0200	1.1400	-11.628%	175	4,544	-54.386%
2026-05-28	1.5500	1.5500	1.2200	1.2900	-17.308%	956	4,486	-59.690%
2026-05-27	1.3400	1.6000	1.2800	1.5600	+8.333%	258	3,714	-66.667%
2026-05-26	1.3500	1.4700	1.3200	1.4400	+0.699%	206	3,550	-63.889%
2026-05-22	1.5000	1.5000	1.3500	1.4300	-0.694%	151	3,519	-63.636%
2026-05-21	1.6300	1.6500	1.3300	1.4400	-5.263%	285	3,522	-63.889%
2026-05-20	2.0400	2.0400	1.4900	1.5200	-3.797%	195	3,522	-65.789%
2026-05-19	1.3400	1.6400	1.2900	1.5800	+9.722%	169	3,344	-67.089%
2026-05-18	1.5200	1.5200	1.2500	1.4400	0.000%	70	3,344	-63.889%
2026-05-15	1.4300	1.4400	1.2700	1.4400	+8.271%	71	3,344	-63.889%
2026-05-14	1.3600	1.4300	1.2800	1.3300	+9.917%	152	3,311	-60.902%
2026-05-13	1.3400	1.3800	1.1400	1.2100	+4.310%	189	3,219	-57.025%
2026-05-12	1.5000	1.5400	1.1500	1.1600	-14.074%	75	3,219	-55.172%
2026-05-11	1.2000	1.3500	1.2000	1.3500	+8.871%	30	3,219	-61.481%
2026-05-08	1.0800	1.2400	1.0800	1.2400	+14.815%	118	3,247	-58.065%
2026-05-07	0.9500	1.0800	0.9500	1.0800	-0.917%	38	3,146	-51.852%
2026-05-06	1.0000	1.2200	0.9000	1.0900	-6.838%	95	3,169	-52.294%
2026-05-05	1.6200	1.6700	1.1700	1.1700	+40.964%	265	3,159	-55.556%
2026-05-04	0.8300	0.9400	0.8300	0.8300	-7.778%	140	3,152	-37.349%
2026-05-01	0.9000	0.9200	0.8500	0.9000	-9.091%	217	3,337	-42.222%
2026-04-30	1.1200	1.1200	0.9300	0.9900	-3.883%	318	3,337	-47.475%
2026-04-29	1.3700	1.3700	0.9000	1.0300	-8.036%	385	3,380	-49.515%
2026-04-28	1.1400	1.1600	1.1000	1.1200	+0.901%	369	3,622	-53.571%
2026-04-27	1.1900	1.1900	1.0700	1.1100	+6.731%	262	3,610	-53.153%
2026-04-24	1.1800	1.2200	1.0400	1.0400	-16.129%	163	3,585	-50.000%
2026-04-23	1.1500	1.3400	1.1400	1.2400	+42.529%	47	3,522	-58.065%
2026-04-22	0.9900	1.0400	0.8700	0.8700	-16.346%	215	3,527	-40.230%
2026-04-21	1.0000	1.0600	0.9000	1.0400	-9.565%	2,189	3,856	-50.000%
2026-04-20	1.1800	1.2500	1.1400	1.1500	-3.361%	63	3,856	-54.783%
2026-04-17	1.3000	1.3100	1.0600	1.1900	-11.852%	41	3,861	-56.303%
2026-04-16	1.4300	1.4300	1.2800	1.3500	+0.746%	118	3,909	-61.481%
2026-04-15	1.7000	1.7000	1.2900	1.3400	-20.238%	190	3,940	-61.194%
2026-04-14	1.7700	1.7700	1.6400	1.6800	-10.160%	9	3,978	-69.048%
2026-04-13	2.6400	2.6400	1.8700	1.8700	-28.626%	75	3,980	-72.193%
2026-04-10	2.2600	2.6300	2.2600	2.6200	+11.017%	10	3,932	-80.153%
2026-04-09	2.5300	2.6400	2.3600	2.3600	-4.839%	15	3,936	-77.966%
2026-04-08	2.4300	2.5000	2.3700	2.4800	-12.676%	10	3,938	-79.032%
2026-04-07	2.8800	2.9700	2.8400	2.8400	+4.412%	19	3,940	-81.690%
2026-04-06	2.4700	2.7200	2.4600	2.7200	-9.635%	72	3,942	-80.882%
2026-04-02	3.0300	3.0300	2.9600	3.0100	-4.444%	5	3,939	-82.724%
2026-04-01	3.1500	3.2000	3.0000	3.1500	-1.563%	7	3,939	-83.492%
2026-03-31	3.2000	3.2000	3.2000	3.2000	-7.246%	1	3,942	-83.750%
2026-03-30	3.4200	3.5200	3.2500	3.4500	-1.429%	4	3,941	-84.928%
2026-03-27	3.5500	3.5500	3.5000	3.5000	+10.410%	5	3,942	-85.143%
2026-03-25	3.2200	3.2200	3.1700	3.1700	-3.058%	17	3,943	-83.596%
2026-03-24	3.2700	3.2700	3.2700	3.2700	+8.278%	1	3,929	-84.098%
2026-03-23	3.2300	3.2300	2.9200	3.0200	-17.260%	4	3,929	-82.781%
2026-03-20	3.4800	3.6500	3.4800	3.6500	+10.606%	25	3,930	-85.753%
2026-03-19	3.5400	3.5400	3.3000	3.3000	-1.198%	3	3,923	-84.242%
2026-03-18	2.8600	3.3400	2.8600	3.3400	+26.038%	37	3,922	-84.431%
2026-03-17	2.6400	2.6500	2.5100	2.6500	-13.115%	8	3,953	-80.377%
2026-03-16	3.2800	3.2800	2.8900	3.0500	-11.594%	8	3,954	-82.951%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+2.985%	1	3,952	-84.928%
2026-03-12	3.1500	3.4200	3.1500	3.3500	+6.349%	58	3,951	-84.478%
2026-03-11	3.3000	3.4000	3.1500	3.1500	-8.696%	4	3,958	-83.492%
2026-03-10	3.4500	3.5500	3.2500	3.4500	+8.833%	103	3,959	-84.928%
2026-03-09	3.2000	3.3100	3.1700	3.1700	+11.620%	297	4,011	-83.596%
2026-03-06	3.0000	3.0000	2.5800	2.8400	+16.393%	42	4,217	-81.690%
2026-03-05	2.3200	2.6000	2.3200	2.4400	-9.963%	12	4,238	-78.689%
2026-03-04	3.1000	3.1000	2.6300	2.7100	-10.561%	114	4,238	-80.812%
2026-03-03	3.1600	3.1600	2.9600	3.0300	-9.552%	9	4,278	-82.838%
2026-03-02	3.5000	3.5000	3.2400	3.3500	+4.688%	101	4,279	-84.478%
2026-02-27	3.1000	3.4400	3.0500	3.2000	-3.030%	64	4,307	-83.750%
2026-02-26	2.8900	3.6000	2.8900	3.3000	+11.111%	55	4,283	-84.242%
2026-02-25	3.0400	3.3400	2.8900	2.9700	+2.062%	7	4,254	-82.492%
2026-02-24	4.0000	4.2600	2.8500	2.9100	-24.416%	273	4,254	-82.131%
2026-02-23	5.0200	5.3500	3.6500	3.8500	-17.204%	179	4,070	-86.494%
2026-02-20	4.7500	4.9000	4.6500	4.6500	-6.439%	300	4,013	-88.817%
2026-02-19	5.1000	5.1500	4.9700	4.9700	+0.404%	287	3,771	-89.537%
2026-02-18	4.9800	5.0500	4.8500	4.9500	-6.604%	406	3,565	-89.495%
2026-02-17	5.4500	5.4500	5.1500	5.3000	-12.397%	246	3,266	-90.189%
2026-02-13	6.1000	6.1000	6.0000	6.0500	-1.945%	53	3,005	-91.405%
2026-02-12	6.1400	6.5000	6.1400	6.1700	+12.182%	17	3,005	-91.572%
2026-02-11	4.9800	5.5000	4.9800	5.5000	+15.789%	200	3,004	-90.545%
2026-02-10	4.5600	4.8000	4.5600	4.7500	-4.040%	243	2,836	-89.053%
2026-02-09	5.4800	5.4800	4.9500	4.9500	-8.333%	158	2,879	-89.495%
2026-02-06	5.6500	5.6500	5.4000	5.4000	-3.571%	120	2,797	-90.370%
2026-02-05	5.4800	6.2900	5.4800	5.6000	+8.738%	473	2,772	-90.714%
2026-02-04	4.9800	5.3900	4.7000	5.1500	+8.421%	2,719	2,428	-89.903%
2026-02-03	3.9500	4.7500	3.7500	4.7500	+193.210%	291	1,031	-89.053%
2026-02-02	1.5400	1.6500	1.4900	1.6200	-3.571%	311	793	-67.901%
2026-01-30	1.6400	1.6800	1.6400	1.6800	+8.387%	17	545	-69.048%
2026-01-29	1.3300	1.6000	1.3300	1.5500	+22.047%	538	530	-66.452%
2026-01-28	1.2700	1.2700	1.2700	1.2700	+2.419%	1	82	-59.055%
2026-01-21	1.2400	1.2400	1.2400	1.2400	-3.125%	2	81	-58.065%
2026-01-20	1.2800	1.2800	1.2800	1.2800	+10.345%	1	79	-59.375%
2026-01-12	1.1600	1.1600	1.1600	1.1600	+8.411%	2	49	-55.172%
2025-12-31	1.0700	1.0700	1.0700	1.0700	+3.883%	10	39	-51.402%
2025-12-30	1.0300	1.0300	1.0300	1.0300	-8.850%	2	39	-49.515%
2025-12-08	1.1300	1.1300	1.1300	1.1300	+0.893%	2	37	-53.982%
2025-12-04	1.1200	1.1200	1.1100	1.1200	+1.818%	10	35	-53.571%
2025-12-03	1.1000	1.1000	1.1000	1.1000	-12.000%	23	25	-52.727%
2025-11-25	1.2500	1.2500	1.2500	1.2500	0.000%	2	2	-58.400%