Dark

PYPL20260717P45
PYPL Jul 17 2026 45.00 Put (PYPL260717P00045000)
option OPRA

EOD

Jun 29, 2026

1.55-9.357%(-0.16)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.5000	1.7000	1.4500	1.5500	-9.357%	167	5,968	0.000%
2026-06-26	2.8700	2.8700	1.7100	1.7100	-43.000%	133	6,005	-9.357%
2026-06-25	2.9500	3.0500	2.6300	3.0000	+8.303%	619	6,532	-48.333%
2026-06-24	2.9500	3.0000	2.5400	2.7700	-23.056%	115	6,270	-44.043%
2026-06-23	3.1800	3.6000	3.1800	3.6000	+13.565%	54	6,292	-56.944%
2026-06-22	2.9100	3.3000	2.5700	3.1700	+3.595%	97	6,308	-51.104%
2026-06-18	3.4100	3.7000	2.9500	3.0600	-7.831%	321	6,396	-49.346%
2026-06-17	2.4300	3.3200	1.8500	3.3200	+43.103%	172	6,396	-53.313%
2026-06-16	2.2600	2.6400	2.2600	2.3200	-23.179%	157	6,396	-33.190%
2026-06-15	3.0000	3.0200	2.6000	3.0200	-23.544%	168	6,379	-48.675%
2026-06-12	4.1000	4.2700	3.8600	3.9500	-11.236%	46	6,379	-60.759%
2026-06-11	4.7000	5.0500	4.4500	4.4500	-1.111%	51	6,379	-65.169%
2026-06-10	4.2400	4.5300	4.2400	4.5000	+5.140%	54	6,365	-65.556%
2026-06-09	4.0200	4.3500	3.5500	4.2800	-0.233%	118	6,320	-63.785%
2026-06-08	4.2000	4.7200	4.2000	4.2900	-2.721%	694	6,250	-63.869%
2026-06-05	3.8100	4.4100	3.8100	4.4100	+37.383%	232	6,432	-64.853%
2026-06-04	3.0000	3.2500	2.8400	3.2100	-8.807%	870	6,275	-51.713%
2026-06-03	2.5000	3.5500	2.5000	3.5200	+50.427%	193	5,988	-55.966%
2026-06-02	2.3000	2.4200	2.2500	2.3400	+8.837%	117	5,956	-33.761%
2026-06-01	2.3500	2.3500	1.7900	2.1500	-4.018%	507	5,968	-27.907%
2026-05-29	2.2600	2.4000	2.0100	2.2400	-7.819%	156	5,925	-30.804%
2026-05-28	2.8200	2.9400	2.3700	2.4300	-14.737%	140	5,846	-36.214%
2026-05-27	2.6700	2.9000	2.4200	2.8500	+9.195%	185	5,767	-45.614%
2026-05-26	2.6000	2.7500	2.4900	2.6100	+2.353%	110	5,646	-40.613%
2026-05-22	2.8600	2.8600	2.4200	2.5500	+2.000%	200	5,610	-39.216%
2026-05-21	2.7200	2.7200	2.4800	2.5000	-7.063%	17	5,533	-38.000%
2026-05-20	3.1000	3.3500	2.6900	2.6900	-7.877%	633	5,533	-42.379%
2026-05-19	2.5000	2.9200	2.4500	2.9200	+11.877%	107	5,102	-46.918%
2026-05-18	2.7000	2.7000	2.3400	2.6100	+1.953%	67	5,102	-40.613%
2026-05-15	2.4000	2.5700	2.3400	2.5600	+10.345%	127	5,102	-39.453%
2026-05-14	2.3800	2.5300	2.2800	2.3200	+1.754%	113	5,064	-33.190%
2026-05-13	2.4200	2.5100	2.1600	2.2800	+7.547%	664	4,737	-32.018%
2026-05-12	2.4900	2.6700	2.1200	2.1200	-11.297%	149	4,737	-26.887%
2026-05-11	2.2800	2.4000	2.2100	2.3900	+7.658%	295	4,737	-35.146%
2026-05-08	2.2300	2.2500	1.9800	2.2200	+13.265%	84	4,816	-30.180%
2026-05-07	1.8100	1.9600	1.6900	1.9600	-1.010%	712	4,818	-20.918%
2026-05-06	2.2300	2.2300	1.6300	1.9800	-11.211%	389	4,440	-21.717%
2026-05-05	2.8300	2.9700	2.1400	2.2300	+51.701%	275	4,356	-30.493%
2026-05-04	1.2800	1.5600	1.2800	1.4700	+1.379%	4,203	4,292	+5.442%
2026-05-01	1.4600	1.5500	1.4500	1.4500	-11.043%	51	4,234	+6.897%
2026-04-30	1.6300	1.6300	1.6000	1.6300	+3.822%	4	4,234	-4.908%
2026-04-29	2.0000	2.0000	1.5600	1.5700	-13.260%	50	4,233	-1.274%
2026-04-27	1.8000	1.8400	1.7600	1.8100	+9.697%	6	4,242	-14.365%
2026-04-24	1.8700	1.9000	1.6500	1.6500	-14.948%	8	4,241	-6.061%
2026-04-23	1.4400	2.0100	1.4400	1.9400	+33.793%	53	4,233	-20.103%
2026-04-22	1.6000	1.6000	1.4500	1.4500	-12.121%	609	4,195	+6.897%
2026-04-21	1.5900	1.6500	1.4300	1.6500	0.000%	128	3,941	-6.061%
2026-04-20	1.7500	1.8300	1.6500	1.6500	-4.624%	59	3,941	-6.061%
2026-04-17	1.7000	1.8200	1.6100	1.7300	-15.196%	49	3,942	-10.405%
2026-04-16	2.2100	2.2100	2.0000	2.0400	-0.488%	14	3,919	-24.020%
2026-04-15	2.5800	2.5800	1.9300	2.0500	-18.651%	184	3,912	-24.390%
2026-04-14	2.4900	2.6000	2.4600	2.5200	-9.353%	263	3,845	-38.492%
2026-04-13	3.6500	3.6500	2.7800	2.7800	-24.457%	943	3,800	-44.245%
2026-04-10	3.5500	3.6800	3.5500	3.6800	+13.231%	7	3,452	-57.880%
2026-04-09	3.2500	3.2500	3.2500	3.2500	-7.670%	1	3,448	-52.308%
2026-04-08	3.0000	3.5200	3.0000	3.5200	-13.086%	5	3,447	-55.966%
2026-04-07	4.0500	4.0500	3.9300	4.0500	+8.289%	14	3,447	-61.728%
2026-04-06	3.6500	3.8200	3.5000	3.7400	-7.882%	5	3,448	-58.556%
2026-04-02	4.2000	4.2000	4.0100	4.0600	-4.471%	11	3,438	-61.823%
2026-04-01	4.5800	4.5800	4.2500	4.2500	+2.410%	38	3,438	-63.529%
2026-03-31	4.3400	4.4000	4.1500	4.1500	-6.742%	20	3,422	-62.651%
2026-03-30	4.5900	4.7500	4.4500	4.4500	-12.745%	58	3,431	-65.169%
2026-03-27	4.5700	5.1000	4.4500	5.1000	+16.438%	81	3,432	-69.608%
2026-03-25	4.4100	4.4100	4.3800	4.3800	-5.806%	8	3,380	-64.612%
2026-03-24	4.6000	4.6500	4.4300	4.6500	+17.424%	47	3,380	-66.667%
2026-03-23	4.3000	4.3000	3.8800	3.9600	-18.852%	10	3,393	-60.859%
2026-03-20	4.8800	4.8800	4.8800	4.8800	+6.087%	10	3,398	-68.238%
2026-03-19	4.6600	4.7100	4.6000	4.6000	+21.053%	3	3,398	-66.304%
2026-03-17	3.6700	3.8000	3.5500	3.8000	-7.317%	121	3,397	-59.211%
2026-03-16	4.1400	4.1400	4.0300	4.1000	-11.828%	4	3,400	-62.195%
2026-03-13	4.5500	4.6500	4.5500	4.6500	+6.897%	16	3,398	-66.667%
2026-03-12	4.3500	4.3500	4.3500	4.3500	+2.353%	5	3,383	-64.368%
2026-03-11	4.3200	4.4000	4.2500	4.2500	-7.609%	109	3,388	-63.529%
2026-03-10	4.7000	4.7000	4.6000	4.6000	+10.843%	17	3,318	-66.304%
2026-03-09	4.1300	4.1500	4.1300	4.1500	+11.860%	7	3,317	-62.651%
2026-03-06	4.0000	4.0000	3.5700	3.7100	+10.089%	16	3,317	-58.221%
2026-03-05	3.4100	3.5300	3.3100	3.3700	-6.389%	34	3,315	-54.006%
2026-03-04	3.7000	3.7000	3.6000	3.6000	-10.000%	7	3,325	-56.944%
2026-03-03	3.9200	4.0100	3.9200	4.0000	-10.112%	3	3,326	-61.250%
2026-03-02	4.4500	4.6000	4.4500	4.4500	+4.706%	40	3,325	-65.169%
2026-02-27	4.1500	4.6000	4.1500	4.2500	-5.556%	287	3,331	-63.529%
2026-02-26	4.3400	5.0500	3.8500	4.5000	+12.500%	58	3,121	-65.556%
2026-02-25	4.1400	4.3500	3.8600	4.0000	+2.564%	145	3,028	-61.250%
2026-02-24	5.4500	5.4500	3.5000	3.9000	-22.772%	223	3,028	-60.256%
2026-02-23	6.8000	6.8000	4.5600	5.0500	-17.213%	96	2,896	-69.307%
2026-02-20	6.1500	6.1800	5.7700	6.1000	-8.271%	154	2,845	-74.590%
2026-02-19	6.6000	6.6500	6.6000	6.6500	+3.421%	38	2,814	-76.692%
2026-02-18	6.6000	6.6000	6.4300	6.4300	-4.173%	43	2,818	-75.894%
2026-02-17	7.0500	7.0500	6.5400	6.7100	-8.082%	215	2,822	-76.900%
2026-02-13	7.8400	7.8400	7.2300	7.3000	-8.407%	4	2,745	-78.767%
2026-02-12	7.2900	8.4000	7.2900	7.9700	+13.857%	101	2,745	-80.552%
2026-02-11	6.6500	7.0000	6.6500	7.0000	+12.360%	7	2,661	-77.857%
2026-02-10	6.0000	6.2300	6.0000	6.2300	-5.463%	6	2,661	-75.120%
2026-02-09	6.7000	6.7000	6.5900	6.5900	-7.832%	38	2,667	-76.480%
2026-02-06	7.1500	7.1500	7.1500	7.1500	-4.027%	3	2,668	-78.322%
2026-02-05	6.8700	7.8500	6.8700	7.4500	+10.534%	16	2,666	-79.195%
2026-02-04	6.2500	7.1400	6.1500	6.7400	+13.851%	27	2,657	-77.003%
2026-02-03	5.3500	6.1700	5.3500	5.9200	+149.789%	105	2,648	-73.818%
2026-02-02	2.3000	2.3700	2.1900	2.3700	+2.597%	278	2,621	-34.599%
2026-01-30	2.2900	2.3900	2.2900	2.3100	+6.944%	129	2,359	-32.900%
2026-01-29	2.0000	2.2600	2.0000	2.1600	+16.757%	718	2,280	-28.241%
2026-01-28	1.7700	1.9000	1.7700	1.8500	+32.143%	1,295	1,764	-16.216%
2026-01-26	1.3800	1.4100	1.3700	1.4000	-3.448%	653	835	+10.714%
2026-01-23	1.4500	1.4500	1.4500	1.4500	0.000%	1	213	+6.897%
2026-01-22	1.4300	1.4500	1.4000	1.4500	-10.494%	188	213	+6.897%
2026-01-21	1.6800	1.7400	1.6200	1.6200	-12.903%	9	131	-4.321%
2026-01-20	1.8600	1.8600	1.8600	1.8600	+16.981%	1	130	-16.667%
2026-01-16	1.5600	1.6200	1.5600	1.5900	-2.454%	7	123	-2.516%
2026-01-13	1.6800	1.7000	1.6300	1.6300	+0.617%	6	123	-4.908%
2026-01-12	1.5500	1.6200	1.5500	1.6200	+12.500%	34	118	-4.321%
2026-01-09	1.4000	1.4400	1.4000	1.4400	+2.857%	2	84	+7.639%
2025-12-30	1.4000	1.4000	1.4000	1.4000	0.000%	6	82	+10.714%
2025-12-26	1.4000	1.4000	1.4000	1.4000	-12.500%	1	76	+10.714%
2025-12-18	1.5500	1.6000	1.5500	1.6000	+18.519%	6	77	-3.125%
2025-12-17	1.3500	1.3500	1.3500	1.3500	-18.182%	1	71	+14.815%
2025-12-11	1.6500	1.6500	1.6500	1.6500	+10.000%	1	71	-6.061%
2025-12-10	1.5000	1.5000	1.5000	1.5000	-9.091%	5	71	+3.333%
2025-11-26	1.6500	1.6500	1.6500	1.6500	+1.852%	5	61	-6.061%
2025-11-25	1.6000	1.6200	1.6000	1.6200	0.000%	61	61	-4.321%