Dark

PYPL20260717P50
PYPL Jul 17 2026 50.00 Put (PYPL260717P00050000)
option OPRA

EOD

Jun 29, 2026

5.60-2.609%(-0.15)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.5300	5.7500	5.4200	5.6000	-2.609%	76	2,299	0.000%
2026-06-26	7.0300	7.0300	5.7500	5.7500	-19.916%	126	2,353	-2.609%
2026-06-25	7.2000	7.2000	7.1800	7.1800	-4.267%	5	2,398	-22.006%
2026-06-24	7.5000	7.5000	6.8800	7.5000	-9.091%	15	2,595	-25.333%
2026-06-23	7.9000	8.3500	7.8800	8.2500	+18.876%	50	2,605	-32.121%
2026-06-22	7.0600	7.0600	6.8900	6.9400	-8.079%	14	2,641	-19.308%
2026-06-18	7.4500	7.6500	7.4000	7.5500	-0.658%	19	2,651	-25.828%
2026-06-17	6.0400	7.6000	5.6400	7.6000	+15.152%	31	2,651	-26.316%
2026-06-16	6.7800	6.8900	6.6000	6.6000	-11.647%	12	2,651	-15.152%
2026-06-15	6.8000	7.5000	6.8000	7.4700	-14.237%	38	2,686	-25.033%
2026-06-12	9.0200	9.0700	8.7000	8.7100	-8.316%	10	2,686	-35.706%
2026-06-11	9.0300	9.7800	9.0300	9.5000	+3.825%	170	2,686	-41.053%
2026-06-10	9.4600	9.4600	8.8700	9.1500	+4.931%	7	2,614	-38.798%
2026-06-09	8.4100	8.8600	8.1700	8.7200	-0.229%	43	2,616	-35.780%
2026-06-08	8.9000	9.2600	8.7000	8.7400	+0.344%	197	2,616	-35.927%
2026-06-05	7.7200	8.9800	7.7200	8.7100	+19.315%	151	2,627	-35.706%
2026-06-04	6.7000	7.3500	6.7000	7.3000	-5.685%	44	2,517	-23.288%
2026-06-03	6.6700	7.7400	6.6700	7.7400	+29.648%	60	2,514	-27.649%
2026-06-02	5.8000	6.1000	5.8000	5.9700	+9.743%	24	2,483	-6.198%
2026-06-01	5.4500	5.5500	5.0400	5.4400	-5.391%	21	2,492	+2.941%
2026-05-29	6.0600	6.0600	5.7500	5.7500	-5.116%	6	2,493	-2.609%
2026-05-28	6.5700	6.5700	6.0000	6.0600	-9.821%	82	2,493	-7.591%
2026-05-27	6.1700	6.7400	6.0500	6.7200	+7.520%	30	2,445	-16.667%
2026-05-26	6.4100	6.4300	6.0500	6.2500	-0.794%	1,205	2,427	-10.400%
2026-05-22	6.0500	6.3000	6.0000	6.3000	+2.439%	48	1,578	-11.111%
2026-05-21	6.4000	6.6100	6.1500	6.1500	-1.600%	106	1,572	-8.943%
2026-05-20	7.3900	7.3900	6.2500	6.2500	-5.303%	99	1,572	-10.400%
2026-05-19	6.3700	6.6000	6.0000	6.6000	+7.843%	18	1,627	-15.152%
2026-05-18	6.0000	6.1200	6.0000	6.1200	+1.830%	21	1,627	-8.497%
2026-05-15	5.8500	6.0100	5.7500	6.0100	+8.877%	78	1,627	-6.822%
2026-05-14	6.0100	6.0100	5.5200	5.5200	+4.943%	101	1,573	+1.449%
2026-05-13	5.8400	5.9000	5.2600	5.2600	-1.682%	13	1,461	+6.464%
2026-05-12	6.0000	6.2100	5.1800	5.3500	-4.635%	31	1,461	+4.673%
2026-05-11	5.5500	5.6100	5.5000	5.6100	+8.932%	8	1,461	-0.178%
2026-05-08	5.3500	5.3600	5.1500	5.1500	+9.808%	14	1,434	+8.738%
2026-05-07	4.5600	4.6900	4.3000	4.6900	-4.286%	176	1,430	+19.403%
2026-05-06	4.9000	4.9000	4.9000	4.9000	-2.000%	4	1,421	+14.286%
2026-05-05	6.0500	6.0500	5.0000	5.0000	+44.928%	191	1,417	+12.000%
2026-05-04	3.2500	3.6000	3.2000	3.4500	0.000%	1,190	1,349	+62.319%
2026-05-01	3.5000	3.5500	3.3500	3.4500	-5.479%	24	1,141	+62.319%
2026-04-30	3.7000	3.9800	3.6500	3.6500	+7.353%	15	1,141	+53.425%
2026-04-29	3.5500	3.7000	3.4000	3.4000	-10.526%	114	1,142	+64.706%
2026-04-28	3.7800	3.8500	3.7800	3.8000	0.000%	13	1,115	+47.368%
2026-04-27	3.8900	3.8900	3.8000	3.8000	+5.556%	21	1,116	+47.368%
2026-04-24	3.9400	3.9800	3.6000	3.6000	-10.000%	32	1,099	+55.556%
2026-04-23	4.0300	4.0300	3.8500	4.0000	+23.077%	55	1,081	+40.000%
2026-04-22	3.4500	3.4500	3.2500	3.2500	-5.797%	45	1,076	+72.308%
2026-04-21	3.1000	3.4500	3.1000	3.4500	-2.817%	107	1,045	+62.319%
2026-04-20	3.7400	3.8000	3.5500	3.5500	-3.794%	164	1,045	+57.746%
2026-04-17	4.1000	4.1000	3.4500	3.6900	-12.143%	86	966	+51.762%
2026-04-16	4.2200	4.2200	4.1200	4.2000	+1.205%	5	919	+33.333%
2026-04-15	4.3200	4.3200	4.1500	4.1500	-17.166%	6	919	+34.940%
2026-04-14	5.3200	5.3200	4.9800	5.0100	-5.472%	18	919	+11.776%
2026-04-13	6.7200	6.7200	5.2100	5.3000	-14.239%	105	913	+5.660%
2026-04-10	6.1800	6.1800	6.1800	6.1800	-5.649%	2	852	-9.385%
2026-04-09	6.4600	6.5500	6.4600	6.5500	+8.444%	4	854	-14.504%
2026-04-08	6.3000	6.3000	6.0400	6.0400	-12.209%	3	858	-7.285%
2026-04-07	6.9900	6.9900	6.8500	6.8800	+6.667%	11	856	-18.605%
2026-04-06	6.6800	6.6800	6.1600	6.4500	-5.839%	16	847	-13.178%
2026-04-02	7.9700	7.9700	6.8500	6.8500	-1.439%	23	831	-18.248%
2026-03-31	6.9500	6.9500	6.9500	6.9500	-9.623%	1	831	-19.424%
2026-03-30	7.5500	7.6900	7.5500	7.6900	-1.410%	13	832	-27.178%
2026-03-27	7.8000	7.8000	7.8000	7.8000	+11.588%	1	832	-28.205%
2026-03-26	6.9900	6.9900	6.9900	6.9900	-4.768%	1	831	-19.886%
2026-03-25	7.3400	7.3400	7.3400	7.3400	-4.675%	1	831	-23.706%
2026-03-19	7.7000	7.7000	7.7000	7.7000	+4.054%	1	831	-27.273%
2026-03-18	7.2200	7.4000	7.2200	7.4000	+15.625%	12	831	-24.324%
2026-03-17	6.2200	6.4000	6.2200	6.4000	-7.246%	16	819	-12.500%
2026-03-16	6.7500	7.1800	6.7500	6.9000	-6.250%	14	804	-18.841%
2026-03-13	7.3600	7.3600	7.3600	7.3600	-2.387%	1	798	-23.913%
2026-03-10	7.3500	7.5400	7.3500	7.5400	+1.344%	9	797	-25.729%
2026-03-09	7.0500	7.4400	7.0500	7.4400	+20.000%	5	789	-24.731%
2026-03-06	6.2000	6.2000	6.2000	6.2000	+3.853%	40	784	-9.677%
2026-03-05	6.0500	6.0500	5.8500	5.9700	-3.554%	17	744	-6.198%
2026-03-04	6.9000	6.9000	6.1900	6.1900	-19.922%	56	744	-9.532%
2026-03-02	7.7300	7.7300	7.7300	7.7300	+9.181%	1	727	-27.555%
2026-02-27	7.0800	7.0800	7.0800	7.0800	-4.966%	1	726	-20.904%
2026-02-26	7.6000	7.9500	7.4500	7.4500	+24.167%	83	725	-24.832%
2026-02-25	6.4000	6.5000	6.0000	6.0000	-25.000%	106	674	-6.667%
2026-02-23	10.4400	10.4400	7.9000	8.0000	-17.098%	9	674	-30.000%
2026-02-20	9.4000	9.6500	9.4000	9.6500	-4.926%	4	673	-41.969%
2026-02-19	10.1500	10.1500	10.1500	10.1500	-0.976%	1	671	-44.828%
2026-02-17	10.0100	10.2500	10.0100	10.2500	-9.452%	13	671	-45.366%
2026-02-13	11.7000	11.7000	11.3200	11.3200	-7.365%	3	673	-50.530%
2026-02-12	11.8200	12.2200	11.8200	12.2200	+25.979%	44	673	-54.173%
2026-02-10	9.7000	9.7000	9.7000	9.7000	-4.433%	1	673	-42.268%
2026-02-09	10.1500	10.5500	10.1500	10.1500	-5.581%	9	674	-44.828%
2026-02-06	11.3000	11.3000	10.7500	10.7500	-4.867%	2	678	-47.907%
2026-02-05	10.8000	11.6000	10.8000	11.3000	+7.109%	45	678	-50.442%
2026-02-04	10.3400	10.7600	9.9300	10.5500	+12.834%	22	679	-46.919%
2026-02-03	9.0800	9.6900	8.4800	9.3500	+122.619%	120	681	-40.107%
2026-02-02	4.3200	4.3200	3.8500	4.2000	-1.176%	74	681	+33.333%
2026-01-30	4.1500	4.2500	4.1500	4.2500	+5.459%	43	654	+31.765%
2026-01-29	3.4000	4.0500	3.4000	4.0300	+18.529%	85	613	+38.958%
2026-01-28	3.1500	3.4000	3.1500	3.4000	+13.333%	33	551	+64.706%
2026-01-27	2.9500	3.0500	2.9500	3.0000	+13.636%	8	530	+86.667%
2026-01-26	2.7000	2.7200	2.6400	2.6400	-1.124%	291	524	+112.121%
2026-01-23	2.5500	2.6700	2.5500	2.6700	+1.136%	20	398	+109.738%
2026-01-22	2.7100	2.7100	2.5200	2.6400	-9.898%	28	378	+112.121%
2026-01-21	3.1400	3.1400	2.9200	2.9300	-10.671%	26	375	+91.126%
2026-01-20	3.1400	3.4200	3.1400	3.2800	+12.329%	12	356	+70.732%
2026-01-16	2.9900	3.0500	2.9200	2.9200	0.000%	3	350	+91.781%
2026-01-15	2.8800	2.9400	2.8300	2.9200	+6.182%	65	350	+91.781%
2026-01-14	2.9300	2.9400	2.7500	2.7500	-9.241%	63	336	+103.636%
2026-01-13	2.6400	3.0300	2.6400	3.0300	+4.844%	49	273	+84.818%
2026-01-12	2.6300	2.9000	2.6300	2.8900	+7.435%	92	229	+93.772%
2026-01-09	2.4300	2.7200	2.4300	2.6900	+3.861%	55	212	+108.178%
2026-01-08	2.5900	2.5900	2.5900	2.5900	+3.187%	1	166	+116.216%
2026-01-07	2.6000	2.6000	2.4500	2.5100	+5.462%	57	166	+123.108%
2026-01-06	2.3900	2.3900	2.3600	2.3800	-12.500%	33	115	+135.294%
2026-01-05	2.7500	2.7500	2.7200	2.7200	-1.091%	2	106	+105.882%
2026-01-02	2.7000	2.7500	2.7000	2.7500	+5.364%	2	106	+103.636%
2025-12-31	2.5000	2.6300	2.5000	2.6100	+4.400%	6	102	+114.559%
2025-12-29	2.5000	2.5000	2.5000	2.5000	0.000%	1	102	+124.000%
2025-12-26	2.5000	2.5000	2.5000	2.5000	0.000%	4	101	+124.000%
2025-12-24	2.5200	2.5200	2.5000	2.5000	-3.846%	6	97	+124.000%
2025-12-23	2.4600	2.6000	2.4600	2.6000	+6.122%	3	97	+115.385%
2025-12-22	2.4700	2.4700	2.4500	2.4500	-8.240%	2	95	+128.571%
2025-12-19	2.7000	2.7000	2.6700	2.6700	+3.891%	9	93	+109.738%
2025-12-18	2.5700	2.5700	2.5700	2.5700	+9.362%	1	88	+117.899%
2025-12-17	2.3500	2.3500	2.3500	2.3500	-6.375%	1	88	+138.298%
2025-12-11	2.7000	2.7000	2.5100	2.5100	+0.400%	2	87	+123.108%
2025-12-09	2.5000	2.5000	2.5000	2.5000	+1.626%	31	85	+124.000%
2025-12-08	2.4500	2.4600	2.4500	2.4600	-8.889%	46	54	+127.642%
2025-12-04	2.7000	2.7000	2.7000	2.7000	+22.727%	1	8	+107.407%
2025-12-03	2.2000	2.2000	2.2000	2.2000	-5.983%	1	8	+154.545%
2025-12-02	2.3000	2.3400	2.3000	2.3400	-2.905%	5	7	+139.316%
2025-12-01	2.4100	2.4100	2.4100	2.4100	-23.248%	1	2	+132.365%
2025-11-24	3.1400	3.1400	3.1400	3.1400	-9.510%	1	1	+78.344%
2025-11-21	3.4700	3.4700	3.4700	3.4700	0.000%	1	1	+61.383%