Dark

PYPL20260717P47.5
PYPL Jul 17 2026 47.50 Put (PYPL260717P00047500)
option OPRA

EOD

Jun 29, 2026

3.41-2.011%(-0.07)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.4500	3.5500	3.1500	3.4100	-2.011%	22	3,181	0.000%
2026-06-26	4.5000	4.5000	3.4000	3.4800	-29.697%	129	3,172	-2.011%
2026-06-25	4.9500	4.9500	4.9500	4.9500	+0.406%	2	3,083	-31.111%
2026-06-24	4.6000	4.9500	4.6000	4.9300	-14.558%	34	3,083	-30.832%
2026-06-23	5.5700	5.8300	5.5700	5.7700	+9.074%	5	3,113	-40.901%
2026-06-22	4.8600	5.2900	4.6500	5.2900	+3.523%	27	3,115	-35.539%
2026-06-18	5.2900	5.4000	5.1100	5.1100	-2.294%	7	3,089	-33.268%
2026-06-17	4.1800	5.2300	4.0600	5.2300	+18.059%	8	3,089	-34.799%
2026-06-16	4.5000	4.5700	4.4300	4.4300	-13.981%	3	3,089	-23.025%
2026-06-15	5.0500	5.1500	4.6800	5.1500	-15.296%	64	3,121	-33.786%
2026-06-12	6.4800	6.5200	6.0800	6.0800	-13.143%	8	3,121	-43.914%
2026-06-11	6.4900	7.0000	6.4900	7.0000	+2.941%	2	3,121	-51.286%
2026-06-10	6.5100	6.8000	6.4900	6.8000	+7.937%	6	3,122	-49.853%
2026-06-09	6.0000	6.6500	5.7500	6.3000	-5.120%	100	3,125	-45.873%
2026-06-08	6.4000	6.8300	6.4000	6.6400	+4.567%	32	3,148	-48.645%
2026-06-05	5.8000	6.6500	5.8000	6.3500	+25.743%	57	3,142	-46.299%
2026-06-04	4.9200	5.2500	4.6700	5.0500	-8.015%	94	3,141	-32.475%
2026-06-03	4.4600	5.4900	4.4600	5.4900	+37.250%	39	3,104	-37.887%
2026-06-02	3.8100	4.1000	3.8100	4.0000	+9.589%	27	3,080	-14.750%
2026-06-01	3.8800	3.8800	3.2000	3.6500	-1.351%	30	3,082	-6.575%
2026-05-29	3.9500	3.9500	3.5500	3.7000	-9.976%	63	3,068	-7.838%
2026-05-28	4.5000	4.5000	4.1000	4.1100	-10.652%	16	3,056	-17.032%
2026-05-27	4.0600	4.6000	4.0600	4.6000	+5.991%	15	3,044	-25.870%
2026-05-26	4.3000	4.3500	4.3000	4.3400	+2.118%	3	3,033	-21.429%
2026-05-22	4.1000	4.4500	4.1000	4.2500	-0.701%	29	3,032	-19.765%
2026-05-21	4.4000	4.5500	4.2800	4.2800	-1.382%	105	3,007	-20.327%
2026-05-20	4.9500	4.9500	4.3400	4.3400	-3.556%	20	3,007	-21.429%
2026-05-19	4.4200	4.5000	4.4000	4.5000	+19.363%	127	2,942	-24.222%
2026-05-18	3.7700	3.7700	3.7700	3.7700	-8.049%	1	2,942	-9.549%
2026-05-15	3.9000	4.1000	3.9000	4.1000	+7.895%	48	2,942	-16.829%
2026-05-14	3.9000	3.9000	3.8000	3.8000	+1.333%	22	2,917	-10.263%
2026-05-13	3.8500	3.9000	3.6500	3.7500	+3.306%	71	2,893	-9.067%
2026-05-12	3.9000	3.9000	3.5200	3.6300	-5.222%	7	2,893	-6.061%
2026-05-11	3.6000	3.8300	3.5900	3.8300	+11.014%	19	2,893	-10.966%
2026-05-08	3.4500	3.4500	3.3000	3.4500	+7.813%	21	2,872	-1.159%
2026-05-07	2.9900	3.2000	2.8500	3.2000	-1.538%	221	2,870	+6.563%
2026-05-06	2.9200	3.5400	2.9100	3.2500	-4.412%	145	2,672	+4.923%
2026-05-05	4.5000	4.5000	3.3700	3.4000	+42.259%	190	2,579	+0.294%
2026-05-04	2.2700	2.3900	2.2700	2.3900	-0.830%	26	2,539	+42.678%
2026-05-01	2.3800	2.4100	2.3000	2.4100	+1.688%	113	2,487	+41.494%
2026-04-29	2.6000	2.6000	2.3300	2.3700	-13.504%	64	2,487	+43.882%
2026-04-27	2.6700	2.7400	2.6700	2.7400	+7.874%	3	2,530	+24.453%
2026-04-24	2.6300	2.6300	2.5400	2.5400	-9.609%	7	2,531	+34.252%
2026-04-23	2.6500	3.0000	2.6500	2.8100	+24.889%	32	2,537	+21.352%
2026-04-22	2.2700	2.4400	2.2500	2.2500	-16.667%	19	2,551	+51.556%
2026-04-21	2.3300	2.7000	2.1200	2.7000	+10.656%	64	2,543	+26.296%
2026-04-20	2.6500	2.7000	2.4400	2.4400	-8.614%	272	2,509	+39.754%
2026-04-17	2.6800	2.6800	2.4500	2.6700	-13.871%	25	2,486	+27.715%
2026-04-16	3.1600	3.6500	2.9500	3.1000	+5.085%	13	2,484	+10.000%
2026-04-15	3.3000	3.3000	2.9300	2.9500	-18.056%	28	2,484	+15.593%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-14.692%	15	2,482	-5.278%
2026-04-13	4.2200	4.2200	4.2200	4.2200	-6.222%	2	2,482	-19.194%
2026-04-09	4.7200	4.7200	4.4500	4.5000	-25.000%	340	2,480	-24.222%
2026-04-01	5.9500	6.0000	5.9500	6.0000	+11.111%	27	2,623	-43.167%
2026-03-31	5.4000	5.4000	5.4000	5.4000	-11.475%	5	2,596	-36.852%
2026-03-30	6.1000	6.1000	6.1000	6.1000	+1.667%	1	2,596	-44.098%
2026-03-24	5.8500	6.0000	5.8500	6.0000	+16.279%	3	2,596	-43.167%
2026-03-23	5.1600	5.1600	5.1600	5.1600	-15.961%	3	2,594	-33.915%
2026-03-20	6.1400	6.1400	6.1400	6.1400	+15.849%	2	2,594	-44.463%
2026-03-18	5.1000	5.7600	5.1000	5.3000	-1.852%	18	2,594	-35.660%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-8.938%	2	2,609	-36.852%
2026-03-12	5.8300	5.9300	5.8300	5.9300	+1.715%	22	2,609	-42.496%
2026-03-10	5.8300	5.8300	5.8300	5.8300	+5.045%	1	2,630	-41.509%
2026-03-09	5.5500	5.5500	5.5500	5.5500	+12.121%	1	2,630	-38.559%
2026-03-06	4.9500	4.9500	4.9500	4.9500	+7.609%	1	2,629	-31.111%
2026-03-05	4.4800	4.6500	4.4800	4.6000	-7.071%	36	2,630	-25.870%
2026-03-04	5.0000	5.0000	4.9000	4.9500	-13.158%	28	2,609	-31.111%
2026-03-02	5.8500	5.9500	5.7000	5.7000	0.000%	87	2,585	-40.175%
2026-02-27	5.5300	5.9000	5.4500	5.7000	-5.000%	295	2,515	-40.175%
2026-02-26	5.0000	6.1000	5.0000	6.0000	+17.647%	17	2,263	-43.167%
2026-02-25	5.1000	5.1500	4.5500	5.1000	-26.619%	209	2,151	-33.137%
2026-02-24	6.9500	6.9500	6.9500	6.9500	+6.595%	1	2,151	-50.935%
2026-02-23	8.5000	8.5000	6.2500	6.5200	-16.410%	33	2,151	-47.699%
2026-02-20	7.8000	7.8000	7.8000	7.8000	-8.235%	1	2,150	-56.282%
2026-02-17	8.5000	8.5000	8.5000	8.5000	-14.744%	1	2,150	-59.882%
2026-02-12	9.1200	9.9700	9.1200	9.9700	+28.811%	23	2,150	-65.797%
2026-02-10	7.7000	7.7400	7.7000	7.7400	-17.660%	2	2,150	-55.943%
2026-02-05	9.0900	9.7700	9.0900	9.4000	+23.037%	25	2,150	-63.723%
2026-02-03	5.8400	7.6400	5.8400	7.6400	+146.452%	211	2,150	-55.366%
2026-02-02	3.2100	3.2100	2.9200	3.1000	-2.208%	40	2,148	+10.000%
2026-01-30	3.1000	3.2000	3.1000	3.1700	+3.934%	51	2,150	+7.571%
2026-01-29	2.9500	3.0500	2.8500	3.0500	+17.308%	1,054	2,170	+11.803%
2026-01-28	2.3400	2.6200	2.3400	2.6000	+33.333%	844	1,228	+31.154%
2026-01-26	1.9500	1.9500	1.9500	1.9500	-0.510%	42	446	+74.872%
2026-01-23	2.0200	2.0200	1.9500	1.9600	0.000%	52	412	+73.980%
2026-01-22	2.0000	2.0000	1.9500	1.9600	-15.880%	14	372	+73.980%
2026-01-21	2.3900	2.3900	2.3300	2.3300	-2.917%	91	361	+46.352%
2026-01-20	2.5100	2.5100	2.2200	2.4000	+7.143%	23	309	+42.083%
2026-01-16	2.2300	2.2400	2.2300	2.2400	+4.186%	13	288	+52.232%
2026-01-14	2.1500	2.1500	2.1500	2.1500	-2.273%	2	288	+58.605%
2026-01-13	2.2000	2.2000	2.1400	2.2000	+4.265%	49	288	+55.000%
2026-01-12	2.1100	2.1200	2.1100	2.1100	+2.927%	28	252	+61.611%
2026-01-09	1.8100	2.0800	1.8100	2.0500	+10.215%	77	245	+66.341%
2026-01-07	1.9600	1.9700	1.8600	1.8600	+3.911%	44	202	+83.333%
2026-01-06	1.8500	1.8800	1.7900	1.7900	-11.823%	57	178	+90.503%
2026-01-02	2.0300	2.0300	2.0300	2.0300	+6.842%	30	197	+67.980%
2025-12-29	1.9000	1.9000	1.9000	1.9000	+1.604%	1	167	+79.474%
2025-12-22	1.9300	1.9300	1.8700	1.8700	-6.500%	78	166	+82.353%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-0.498%	20	88	+70.500%
2025-12-03	2.0100	2.0100	2.0100	2.0100	-4.739%	1	68	+69.652%
2025-11-25	2.0900	2.1100	2.0900	2.1100	0.000%	68	67	+61.611%