Dark

PYPL20260717P55
PYPL Jul 17 2026 55.00 Put (PYPL260717P00055000)
option OPRA

EOD

Jun 22, 2026

12.31-1.520%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	12.3100	12.3100	12.3100	12.3100	-1.520%	1	21	0.000%
2026-06-17	12.5000	12.5000	12.5000	12.5000	+6.022%	1	20	-1.520%
2026-06-16	11.7900	11.7900	11.7900	11.7900	-3.519%	1	20	+4.411%
2026-06-15	12.2300	12.2300	12.2200	12.2200	-12.401%	5	20	+0.736%
2026-06-10	13.9500	13.9500	13.9500	13.9500	-0.570%	6	20	-11.756%
2026-06-08	14.2000	14.2000	13.8000	14.0300	+3.162%	4	270	-12.259%
2026-06-05	13.0000	13.6000	12.6000	13.6000	+12.769%	47	426	-9.485%
2026-06-04	11.9200	12.1000	11.7000	12.0600	+2.203%	25	441	+2.073%
2026-06-03	11.8000	11.8000	11.8000	11.8000	+12.061%	2	785	+4.322%
2026-06-02	10.4000	10.5300	10.4000	10.5300	+5.405%	20	783	+16.904%
2026-06-01	9.9000	9.9900	9.4500	9.9900	-11.515%	11	779	+23.223%
2026-05-27	11.2500	11.2900	11.2500	11.2900	-1.397%	2	778	+9.035%
2026-05-26	11.4500	11.4500	11.4500	11.4500	+7.009%	1	777	+7.511%
2026-05-21	10.8400	10.8400	10.7000	10.7000	-3.342%	11	776	+15.047%
2026-05-20	11.2500	11.2500	11.0700	11.0700	-0.717%	21	776	+11.201%
2026-05-19	11.1500	11.1500	11.1500	11.1500	+7.006%	78	738	+10.404%
2026-05-18	10.4200	10.4200	10.4200	10.4200	+1.559%	1	738	+18.138%
2026-05-15	10.2000	10.2600	10.2000	10.2600	+1.084%	2	738	+19.981%
2026-05-14	10.4500	10.4500	9.8800	10.1500	-0.588%	60	735	+21.281%
2026-05-13	10.1400	10.2100	10.1300	10.2100	+5.803%	12	679	+20.568%
2026-05-12	9.6500	9.6500	9.6500	9.6500	-1.831%	27	679	+27.565%
2026-05-11	9.8800	9.8800	9.8300	9.8300	+4.463%	6	679	+25.229%
2026-05-08	9.3500	9.4100	9.3500	9.4100	+4.556%	11	676	+30.818%
2026-05-07	8.6500	9.0000	8.2800	9.0000	-1.099%	216	685	+36.778%
2026-05-06	9.1000	9.1000	9.1000	9.1000	-4.311%	8	656	+35.275%
2026-05-05	9.8500	10.4000	9.5000	9.5100	+49.764%	50	648	+29.443%
2026-05-04	6.4500	6.4500	6.3500	6.3500	-0.470%	22	651	+93.858%
2026-05-01	6.3800	6.3800	6.3800	6.3800	-5.481%	1	653	+92.947%
2026-04-30	6.7500	6.7500	6.7500	6.7500	+5.469%	26	653	+82.370%
2026-04-29	6.5500	6.5500	5.9500	6.4000	-6.706%	48	653	+92.344%
2026-04-28	7.0000	7.0000	6.8600	6.8600	-1.295%	28	633	+79.446%
2026-04-27	6.9000	7.0000	6.9000	6.9500	+5.303%	43	634	+77.122%
2026-04-24	6.8000	6.8000	6.6000	6.6000	+7.317%	29	634	+86.515%
2026-04-22	6.3000	6.3000	6.1500	6.1500	-3.150%	33	626	+100.163%
2026-04-21	5.9000	6.3500	5.9000	6.3500	-3.788%	7	634	+93.858%
2026-04-20	6.3900	6.6000	6.3900	6.6000	-12.000%	6	634	+86.515%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-13.395%	1	630	+64.133%
2026-04-13	8.6600	8.6600	8.6600	8.6600	-10.259%	1	629	+42.148%
2026-04-08	9.6500	9.6500	9.6500	9.6500	-10.648%	4	628	+27.565%
2026-04-07	10.8000	10.8000	10.8000	10.8000	-7.137%	1	626	+13.981%
2026-03-31	11.6300	11.6300	11.6300	11.6300	+1.130%	2	627	+5.847%
2026-03-30	12.0000	12.0000	11.5000	11.5000	-2.294%	5	629	+7.043%
2026-03-27	11.7700	11.7700	11.7700	11.7700	+6.806%	1	631	+4.588%
2026-03-26	11.0200	11.0200	11.0200	11.0200	-1.957%	1	631	+11.706%
2026-03-25	11.3800	11.4100	11.2400	11.2400	+6.641%	12	631	+9.520%
2026-03-23	10.5400	10.5400	10.5400	10.5400	-2.407%	3	643	+16.793%
2026-03-16	10.8000	10.8000	10.8000	10.8000	-2.085%	1	640	+13.981%
2026-03-12	10.4600	11.0300	10.4600	11.0300	+1.659%	14	640	+11.605%
2026-03-10	10.8600	10.8600	10.8500	10.8500	+16.667%	4	627	+13.456%
2026-03-05	9.3000	9.3000	9.3000	9.3000	-21.519%	1	623	+32.366%
2026-03-03	11.8500	11.8500	11.8500	11.8500	+8.219%	1	623	+3.882%
2026-02-26	9.6500	11.8400	9.6500	10.9500	+14.660%	12	624	+12.420%
2026-02-25	10.5000	10.5000	9.2500	9.5500	-23.478%	3	630	+28.901%
2026-02-24	12.4800	12.4800	12.4800	12.4800	+7.309%	2	630	-1.362%
2026-02-23	11.6300	11.6300	11.6300	11.6300	-18.671%	1	628	+5.847%
2026-02-19	14.3000	14.3000	14.3000	14.3000	+0.633%	2	628	-13.916%
2026-02-18	14.2100	14.2100	14.2100	14.2100	-12.392%	5	628	-13.371%
2026-02-12	16.2200	16.2200	16.2200	16.2200	+9.669%	1	631	-24.106%
2026-02-09	14.7900	14.7900	14.7900	14.7900	-3.016%	2	631	-16.768%
2026-02-06	15.2500	15.2500	15.2500	15.2500	-3.846%	4	631	-19.279%
2026-02-05	15.5000	16.3100	15.5000	15.8600	+7.453%	26	631	-22.383%
2026-02-04	14.4000	15.3100	14.0200	14.7600	+11.228%	16	631	-16.599%
2026-02-03	13.0000	13.9000	12.5000	13.2700	+108.976%	54	644	-7.234%
2026-02-02	6.3000	6.3500	6.3000	6.3500	-6.618%	32	643	+93.858%
2026-01-30	6.8000	6.8000	6.8000	6.8000	+7.087%	6	629	+81.029%
2026-01-29	6.3000	6.3500	6.1500	6.3500	+14.414%	117	623	+93.858%
2026-01-28	5.3500	5.6000	5.3300	5.5500	+8.824%	185	536	+121.802%
2026-01-27	5.0000	5.1000	5.0000	5.1000	+8.511%	137	532	+141.373%
2026-01-23	4.6000	4.7000	4.6000	4.7000	+3.297%	19	428	+161.915%
2026-01-22	4.5900	4.5900	4.5500	4.5500	-9.000%	14	413	+170.549%
2026-01-21	5.0000	5.4000	4.9800	5.0000	-8.425%	140	399	+146.200%
2026-01-20	5.4500	5.6200	5.1500	5.4600	+11.429%	155	374	+125.458%
2026-01-16	4.9500	5.0500	4.9000	4.9000	+2.083%	5	217	+151.224%
2026-01-15	4.8000	4.8000	4.8000	4.8000	+2.128%	2	217	+156.458%
2026-01-14	4.7000	4.7000	4.7000	4.7000	-3.885%	2	215	+161.915%
2026-01-13	4.8900	4.8900	4.8900	4.8900	+5.844%	1	217	+151.738%
2026-01-12	4.6000	4.6700	4.5900	4.6200	+10.000%	9	216	+166.450%
2026-01-08	4.2000	4.2000	4.2000	4.2000	-0.238%	1	217	+193.095%
2026-01-07	4.2900	4.2900	4.1500	4.2100	+6.045%	7	216	+192.399%
2026-01-05	4.0500	4.0500	3.8400	3.9700	-11.778%	55	156	+210.076%
2026-01-02	4.6200	4.6200	4.4000	4.5000	+5.634%	4	156	+173.556%
2025-12-31	4.2600	4.2600	4.2600	4.2600	+3.148%	11	143	+188.967%
2025-12-30	4.1300	4.1300	4.1300	4.1300	-1.900%	1	143	+198.063%
2025-12-24	4.2000	4.2100	4.2000	4.2100	+1.937%	11	153	+192.399%
2025-12-23	4.1300	4.1300	4.1300	4.1300	-2.824%	1	153	+198.063%
2025-12-19	4.4100	4.4100	4.2500	4.2500	-1.163%	2	152	+189.647%
2025-12-18	4.3000	4.3000	4.3000	4.3000	+13.158%	10	151	+186.279%
2025-12-16	3.8000	3.8000	3.8000	3.8000	0.000%	5	141	+223.947%
2025-12-15	3.8000	3.8000	3.8000	3.8000	-6.173%	1	136	+223.947%
2025-12-11	4.0500	4.0500	4.0500	4.0500	-3.571%	14	135	+203.951%
2025-12-10	4.2500	4.2500	4.2000	4.2000	+3.448%	35	121	+193.095%
2025-12-09	4.0600	4.0600	4.0600	4.0600	+11.233%	1	86	+203.202%
2025-12-05	3.6500	3.6500	3.6500	3.6500	-12.260%	5	85	+237.260%
2025-12-04	4.1600	4.1600	4.1600	4.1600	+11.828%	4	80	+195.913%
2025-12-02	3.7200	3.7200	3.7200	3.7200	-3.377%	1	77	+230.914%
2025-11-28	3.8500	3.8500	3.8500	3.8500	-8.333%	60	76	+219.740%
2025-11-25	4.2000	4.2000	4.2000	4.2000	-10.064%	10	16	+193.095%
2025-11-24	4.7700	4.7700	4.6700	4.6700	-14.625%	2	6	+163.597%
2025-11-21	5.4700	5.4700	5.4700	5.4700	+1.862%	1	5	+125.046%
2025-11-20	5.3700	5.3700	5.3700	5.3700	0.000%	4	0	+129.236%