Dark

PYPL20261120P40
PYPL Nov 20 2026 40.00 Put (PYPL261120P00040000)
option OPRA

EOD

Jun 29, 2026

2.50-3.101%(-0.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.4300	2.5000	2.3600	2.5000	-3.101%	6	1,333	0.000%
2026-06-26	3.0500	3.0500	2.5800	2.5800	-15.132%	12	1,332	-3.101%
2026-06-25	3.0500	3.0500	3.0000	3.0400	+1.333%	59	1,334	-17.763%
2026-06-24	2.8800	3.0000	2.8500	3.0000	-6.250%	5	1,315	-16.667%
2026-06-23	3.2000	3.2200	3.1700	3.2000	+3.226%	82	1,314	-21.875%
2026-06-22	2.9500	3.1500	2.9500	3.1000	+10.320%	9	1,259	-19.355%
2026-06-16	2.8300	2.8900	2.7700	2.8100	-24.054%	6	1,255	-11.032%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-7.500%	5	1,250	-32.432%
2026-06-11	3.9700	4.0500	3.8700	4.0000	+2.564%	22	1,250	-37.500%
2026-06-10	3.8000	3.9000	3.8000	3.9000	+5.405%	11	1,247	-35.897%
2026-06-09	3.5900	3.7000	3.5000	3.7000	-2.632%	42	1,237	-32.432%
2026-06-08	4.0000	4.0000	3.7500	3.8000	+3.825%	16	1,223	-34.211%
2026-06-05	3.4500	3.7500	3.4500	3.6600	+12.615%	13	1,214	-31.694%
2026-06-04	3.1500	3.2500	3.1000	3.2500	-1.515%	54	1,208	-23.077%
2026-06-03	2.9000	3.3000	2.9000	3.3000	+22.677%	33	1,179	-24.242%
2026-06-02	2.7000	2.7000	2.6200	2.6900	+7.600%	28	1,155	-7.063%
2026-06-01	2.3900	2.5000	2.3400	2.5000	-0.794%	52	1,151	0.000%
2026-05-29	2.5600	2.5600	2.5200	2.5200	-5.618%	2	1,101	-0.794%
2026-05-28	2.6400	2.6700	2.6400	2.6700	-4.643%	3	1,102	-6.367%
2026-05-26	2.7500	2.8000	2.7500	2.8000	0.000%	4	1,101	-10.714%
2026-05-22	2.8000	2.8000	2.7400	2.8000	+8.527%	52	1,100	-10.714%
2026-05-21	2.8100	2.8100	2.5800	2.5800	-7.857%	22	1,130	-3.101%
2026-05-19	2.7300	2.8000	2.7300	2.8000	+2.190%	2	1,130	-10.714%
2026-05-18	2.7400	2.7400	2.7400	2.7400	+5.385%	13	1,126	-8.759%
2026-05-15	2.6500	2.6500	2.6000	2.6000	+1.563%	6	1,126	-3.846%
2026-05-14	2.5600	2.5600	2.5600	2.5600	+2.400%	1	1,113	-2.344%
2026-05-13	2.6000	2.6000	2.5000	2.5000	+2.041%	7	1,112	0.000%
2026-05-12	2.6600	2.6600	2.4500	2.4500	-2.778%	13	1,112	+2.041%
2026-05-11	2.5400	2.5600	2.5200	2.5200	-0.787%	6	1,112	-0.794%
2026-05-08	2.4000	2.5400	2.3900	2.5400	+16.514%	28	1,109	-1.575%
2026-05-07	2.2600	2.2700	2.1800	2.1800	-8.787%	447	1,091	+14.679%
2026-05-06	2.1900	2.4900	2.1900	2.3900	+1.271%	426	683	+4.603%
2026-05-05	2.8500	2.8500	2.3600	2.3600	+16.832%	47	505	+5.932%
2026-04-30	2.2800	2.2800	2.0200	2.0200	-8.597%	4	517	+23.762%
2026-04-28	2.2100	2.2100	2.2100	2.2100	+1.376%	15	517	+13.122%
2026-04-27	2.1200	2.1800	2.1200	2.1800	+2.347%	49	532	+14.679%
2026-04-24	2.2900	2.2900	2.1200	2.1300	-1.843%	9	530	+17.371%
2026-04-23	2.2500	2.2500	2.1500	2.1700	+5.854%	30	521	+15.207%
2026-04-20	2.1500	2.2000	2.0100	2.0500	-10.870%	171	520	+21.951%
2026-04-17	2.3000	2.3000	2.3000	2.3000	+3.604%	1	475	+8.696%
2026-04-16	2.8300	3.3100	2.2100	2.2200	-14.615%	98	475	+12.613%
2026-04-15	2.6000	2.6000	2.6000	2.6000	-7.801%	1	498	-3.846%
2026-04-14	2.7000	2.8200	2.7000	2.8200	-6.000%	7	499	-11.348%
2026-04-13	3.2200	3.2200	3.0000	3.0000	-15.730%	6	502	-16.667%
2026-04-10	3.3000	3.5600	3.3000	3.5600	+7.879%	15	508	-29.775%
2026-04-09	3.5400	3.5400	3.3000	3.3000	-4.348%	6	513	-24.242%
2026-04-08	3.4500	3.4500	3.4500	3.4500	-9.211%	1	512	-27.536%
2026-04-07	3.7000	3.8000	3.7000	3.8000	-3.308%	10	511	-34.211%
2026-04-02	3.9300	3.9300	3.9300	3.9300	-2.963%	1	500	-36.387%
2026-03-30	3.9000	4.0500	3.9000	4.0500	-3.571%	9	500	-38.272%
2026-03-27	3.9900	4.2500	3.9900	4.2000	+5.000%	15	500	-40.476%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+0.503%	1	494	-37.500%
2026-03-25	3.9800	4.2200	3.7500	3.9800	-1.728%	42	493	-37.186%
2026-03-24	4.0000	4.0500	4.0000	4.0500	+8.289%	38	467	-38.272%
2026-03-23	3.8000	3.9000	3.6000	3.7400	-10.952%	36	467	-33.155%
2026-03-20	4.1000	4.2000	4.1000	4.2000	-2.552%	2	456	-40.476%
2026-03-19	3.9000	4.3100	3.9000	4.3100	+9.114%	4	456	-41.995%
2026-03-18	3.5300	4.0000	3.5300	3.9500	+12.857%	66	454	-36.709%
2026-03-17	3.6700	3.7100	3.4900	3.5000	-10.026%	32	409	-28.571%
2026-03-16	3.7500	3.8900	3.7500	3.8900	-2.750%	4	388	-35.733%
2026-03-11	4.0000	4.0000	4.0000	4.0000	+3.896%	1	390	-37.500%
2026-03-09	3.8500	3.8500	3.8500	3.8500	-1.282%	3	391	-35.065%
2026-03-06	3.2200	3.9000	3.2200	3.9000	-1.266%	14	391	-35.897%
2026-03-02	3.9500	3.9500	3.9500	3.9500	+5.333%	1	381	-36.709%
2026-02-27	3.7500	3.7500	3.7500	3.7500	-8.759%	10	380	-33.333%
2026-02-26	3.1100	4.1100	3.1100	4.1100	+28.037%	18	380	-39.173%
2026-02-25	3.4100	3.4100	3.1000	3.2100	+3.215%	40	411	-22.118%
2026-02-24	4.3500	4.4000	3.1100	3.1100	-25.060%	26	411	-19.614%
2026-02-23	5.4700	5.4700	4.1500	4.1500	-21.698%	3	388	-39.759%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-12.252%	1	387	-52.830%
2026-02-13	6.0700	6.0700	6.0000	6.0400	-4.127%	5	387	-58.609%
2026-02-12	6.3000	6.3000	6.3000	6.3000	+11.111%	1	387	-60.317%
2026-02-11	5.4000	5.6700	5.3000	5.6700	+14.545%	16	387	-55.908%
2026-02-10	5.1200	5.1200	4.9500	4.9500	-5.714%	11	377	-49.495%
2026-02-09	5.2000	5.2500	5.2000	5.2500	-2.778%	2	377	-52.381%
2026-02-06	5.6200	5.6800	5.4000	5.4000	-7.376%	61	375	-53.704%
2026-02-05	5.5000	5.8300	5.3800	5.8300	+12.115%	19	415	-57.118%
2026-02-04	4.7400	5.5000	4.7400	5.2000	+15.556%	87	403	-51.923%
2026-02-03	4.2700	4.9200	4.2000	4.5000	+107.373%	194	325	-44.444%
2026-02-02	2.1000	2.1700	2.1000	2.1700	-1.364%	2	150	+15.207%
2026-01-30	2.2000	2.2000	2.2000	2.2000	+17.021%	1	148	+13.636%
2026-01-28	1.7100	1.8800	1.7100	1.8800	+18.987%	51	147	+32.979%
2026-01-26	1.5800	1.5800	1.5800	1.5800	+0.637%	3	97	+58.228%
2026-01-22	1.5700	1.5700	1.5700	1.5700	-12.291%	2	94	+59.236%
2026-01-21	1.8000	1.8000	1.7900	1.7900	+1.130%	7	93	+39.665%
2026-01-13	1.7700	1.7700	1.7700	1.7700	+4.734%	80	86	+41.243%
2025-12-30	1.6900	1.7000	1.6900	1.6900	0.000%	8	7	+47.929%