Dark

PYPL20270115P30
PYPL Jan 15 2027 30.00 Put (PYPL270115P00030000)
option OPRA

EOD

Jun 29, 2026

0.5700-28.750%(-0.2300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5900	0.5900	0.5700	0.5700	-28.750%	2	3,116	0.000%
2026-06-25	0.8000	0.8000	0.8000	0.8000	-4.762%	10	3,116	-28.750%
2026-06-24	0.8000	0.8400	0.7800	0.8400	+5.000%	3	3,126	-32.143%
2026-06-22	0.6200	0.8000	0.6200	0.8000	0.000%	5	3,125	-28.750%
2026-06-18	0.8000	0.8000	0.8000	0.8000	+8.108%	3	3,122	-28.750%
2026-06-17	0.7200	0.7400	0.7200	0.7400	-6.329%	2	3,122	-22.973%
2026-06-16	0.7900	0.7900	0.7900	0.7900	-1.250%	1	3,122	-27.848%
2026-06-15	0.8000	0.8000	0.8000	0.8000	-26.606%	1	3,121	-28.750%
2026-06-10	1.1000	1.1000	1.0900	1.0900	+6.863%	11	3,121	-47.706%
2026-06-09	0.9500	1.0300	0.9500	1.0200	-1.923%	4	3,112	-44.118%
2026-06-08	1.0400	1.0400	1.0100	1.0400	0.000%	11	3,111	-45.192%
2026-06-05	1.0400	1.0500	1.0400	1.0400	+14.286%	20	3,109	-45.192%
2026-06-03	0.8600	0.9100	0.8600	0.9100	+28.169%	7	3,103	-37.363%
2026-06-02	0.8600	0.8600	0.7100	0.7100	+1.429%	5	3,099	-19.718%
2026-06-01	0.6600	0.7000	0.6600	0.7000	-7.895%	11	3,103	-18.571%
2026-05-22	0.7600	0.7600	0.7600	0.7600	-3.797%	1	3,102	-25.000%
2026-05-21	0.7900	0.7900	0.7900	0.7900	+6.757%	2	3,103	-27.848%
2026-05-18	0.7400	0.7400	0.7400	0.7400	-18.681%	1	3,103	-22.973%
2026-05-15	0.7700	0.9100	0.7700	0.9100	+26.389%	11	3,105	-37.363%
2026-05-14	0.7200	0.7200	0.7200	0.7200	-10.000%	5	3,116	-20.833%
2026-05-11	0.7900	0.8000	0.7900	0.8000	+11.111%	16	3,117	-28.750%
2026-05-08	0.7200	0.7200	0.7200	0.7200	+5.882%	1	3,132	-20.833%
2026-05-07	0.6800	0.6800	0.6800	0.6800	-4.225%	1	3,133	-16.176%
2026-05-06	0.7400	0.7800	0.6300	0.7100	-11.250%	14	3,133	-19.718%
2026-05-05	0.8100	1.0200	0.8000	0.8000	+14.286%	39	3,124	-28.750%
2026-05-04	0.6000	0.7200	0.6000	0.7000	+11.111%	8	3,150	-18.571%
2026-05-01	0.6700	0.6700	0.6300	0.6300	-19.231%	2	3,150	-9.524%
2026-04-29	0.7800	0.7800	0.7800	0.7800	+6.849%	2	3,150	-26.923%
2026-04-28	0.7300	0.7300	0.7300	0.7300	-5.195%	2	3,151	-21.918%
2026-04-27	0.7700	0.7700	0.7700	0.7700	+11.594%	2	3,153	-25.974%
2026-04-24	0.6900	0.6900	0.6900	0.6900	-21.591%	1	3,155	-17.391%
2026-04-23	0.9000	0.9700	0.7800	0.8800	+10.000%	14	3,155	-35.227%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+17.647%	1	3,156	-28.750%
2026-04-21	0.8300	0.8300	0.6800	0.6800	-11.688%	16	3,162	-16.176%
2026-04-17	0.6600	0.8000	0.6600	0.7700	-3.750%	33	3,162	-25.974%
2026-04-16	0.7600	0.8000	0.7600	0.8000	+5.263%	2	3,173	-28.750%
2026-04-15	0.8400	0.8400	0.7600	0.7600	-6.173%	2	3,174	-25.000%
2026-04-14	0.8500	1.0600	0.8100	0.8100	-26.364%	7	3,175	-29.630%
2026-04-13	1.1700	1.1700	1.1000	1.1000	-12.000%	45	3,181	-48.182%
2026-04-10	1.0000	1.2800	1.0000	1.2500	+8.696%	14	3,197	-54.400%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-30.723%	1	3,206	-50.435%
2026-04-01	1.6600	1.6600	1.6600	1.6600	+16.901%	1	3,206	-65.663%
2026-03-31	1.4200	1.4200	1.4200	1.4200	-16.471%	2	3,206	-59.859%
2026-03-30	1.6900	1.7700	1.6900	1.7000	+10.390%	4	3,206	-66.471%
2026-03-27	1.5200	1.5400	1.5200	1.5400	+12.409%	2	3,209	-62.987%
2026-03-26	1.3700	1.3700	1.3700	1.3700	+3.788%	1	3,210	-58.394%
2026-03-25	1.3200	1.3200	1.3200	1.3200	+1.538%	1	3,211	-56.818%
2026-03-23	1.6000	1.6000	1.3000	1.3000	-18.750%	9	3,211	-56.154%
2026-03-20	1.6000	1.6000	1.6000	1.6000	+24.031%	20	3,204	-64.375%
2026-03-17	1.2900	1.2900	1.2900	1.2900	-17.834%	2	3,224	-55.814%
2026-03-13	1.5000	1.6100	1.5000	1.5700	+7.534%	3	3,222	-63.694%
2026-03-12	1.5700	1.5700	1.4600	1.4600	-2.667%	2	3,223	-60.959%
2026-03-11	1.5000	1.5000	1.5000	1.5000	+2.041%	3	3,223	-62.000%
2026-03-09	1.4700	1.4700	1.4700	1.4700	-4.545%	1	3,226	-61.224%
2026-03-06	1.5400	1.5400	1.5400	1.5400	+30.508%	1	3,227	-62.987%
2026-03-05	1.3100	1.3100	1.1800	1.1800	0.000%	13	3,227	-51.695%
2026-03-04	1.2300	1.2900	1.1800	1.1800	-10.606%	23	3,220	-51.695%
2026-03-03	1.4500	1.4700	1.3200	1.3200	-14.286%	11	3,221	-56.818%
2026-03-02	1.5000	1.5500	1.5000	1.5400	+14.074%	6	3,227	-62.987%
2026-02-27	1.2900	1.3600	1.2900	1.3500	-7.534%	20	3,229	-57.778%
2026-02-26	1.1500	1.4800	1.1500	1.4600	+35.185%	35	3,223	-60.959%
2026-02-25	1.0600	1.4900	1.0600	1.0800	-21.739%	147	3,240	-47.222%
2026-02-24	1.5100	1.5100	1.3800	1.3800	-8.609%	2	3,240	-58.696%
2026-02-23	2.0500	2.0500	1.3700	1.5100	-22.564%	82	3,241	-62.252%
2026-02-19	2.0000	2.0500	1.9500	1.9500	-2.500%	54	3,264	-70.769%
2026-02-18	1.9400	2.0900	1.9400	2.0000	-4.306%	70	3,316	-71.500%
2026-02-17	2.1500	2.1500	2.0900	2.0900	-7.111%	9	3,352	-72.727%
2026-02-13	2.4100	2.4100	2.2500	2.2500	-9.639%	29	3,347	-74.667%
2026-02-12	2.1600	2.5700	2.1200	2.4900	+18.009%	464	3,347	-77.108%
2026-02-11	1.8200	2.1100	1.8200	2.1100	+12.234%	34	3,115	-72.986%
2026-02-10	1.8400	1.8800	1.8200	1.8800	-3.093%	68	3,114	-69.681%
2026-02-09	1.9700	2.0000	1.8800	1.9400	0.000%	70	3,099	-70.619%
2026-02-06	2.0400	2.1600	1.9400	1.9400	-10.185%	140	3,035	-70.619%
2026-02-05	2.0000	2.2500	2.0000	2.1600	+14.894%	269	3,084	-73.611%
2026-02-04	1.7700	1.9900	1.7700	1.8800	+9.302%	87	2,891	-69.681%
2026-02-03	1.5500	1.7700	1.4500	1.7200	+115.000%	1,220	2,834	-66.860%
2026-02-02	0.8000	0.8000	0.8000	0.8000	0.000%	10	2,201	-28.750%
2026-01-30	0.8000	0.8000	0.8000	0.8000	+9.589%	2	2,201	-28.750%
2026-01-29	0.7300	0.7300	0.7300	0.7300	+14.063%	2	2,199	-21.918%
2026-01-28	0.6300	0.6400	0.6300	0.6400	+6.667%	30	2,199	-10.938%
2026-01-27	0.6000	0.6000	0.6000	0.6000	-13.043%	8	2,190	-5.000%
2026-01-21	0.6900	0.6900	0.6900	0.6900	+9.524%	3	2,198	-17.391%
2026-01-20	0.6300	0.6900	0.6200	0.6300	-1.563%	11	2,198	-9.524%
2026-01-16	0.6300	0.6500	0.6300	0.6400	+1.587%	10	2,186	-10.938%
2026-01-15	0.6400	0.6400	0.6000	0.6300	-8.696%	11	2,186	-9.524%
2026-01-14	0.6900	0.6900	0.6900	0.6900	-4.167%	15	2,177	-17.391%
2026-01-13	0.7400	0.7400	0.7000	0.7200	+10.769%	171	2,192	-20.833%
2026-01-12	0.6400	0.6900	0.6400	0.6500	0.000%	2,123	2,161	-12.308%
2026-01-08	0.6500	0.6500	0.6500	0.6500	-15.584%	2	98	-12.308%
2025-12-29	0.7700	0.7700	0.7700	0.7700	-1.282%	40	98	-25.974%
2025-12-18	0.7800	0.7800	0.7800	0.7800	+6.849%	1	62	-26.923%
2025-12-17	0.7300	0.7300	0.7300	0.7300	+1.389%	4	61	-21.918%
2025-12-10	0.7200	0.7200	0.7200	0.7200	-12.195%	1	59	-20.833%
2025-12-08	0.7300	0.8200	0.7300	0.8200	+2.500%	7	59	-30.488%
2025-11-24	0.8000	0.8000	0.8000	0.8000	-8.046%	10	52	-28.750%
2025-11-21	0.8800	0.8800	0.8700	0.8700	+8.750%	10	42	-34.483%
2025-11-19	0.8300	0.8300	0.8000	0.8000	+31.148%	16	38	-28.750%
2025-11-17	0.6100	0.6100	0.6100	0.6100	+45.238%	1	22	-6.557%
2025-11-06	0.4200	0.4200	0.4200	0.4200	-2.326%	1	22	+35.714%
2025-10-24	0.4000	0.4300	0.4000	0.4300	0.000%	2	22	+32.558%
2025-10-08	0.3700	0.4300	0.3700	0.4300	+13.158%	3	22	+32.558%
2025-09-26	0.3800	0.3800	0.3800	0.3800	-33.333%	3	20	+50.000%
2025-09-24	0.5700	0.5700	0.5700	0.5700	+39.024%	1	17	0.000%
2025-09-19	0.4100	0.4100	0.4100	0.4100	-6.818%	1	16	+39.024%
2025-08-26	0.4400	0.4400	0.4400	0.4400	-4.348%	1	16	+29.545%
2025-08-01	0.4500	0.4600	0.4500	0.4600	+39.394%	9	16	+23.913%
2025-07-24	0.3400	0.3400	0.3300	0.3300	-70.000%	3	7	+72.727%
2025-04-23	1.1000	1.1000	1.1000	1.1000	-18.519%	1	5	-48.182%
2025-04-21	1.3500	1.3500	1.3500	1.3500	+3.846%	2	6	-57.778%
2025-04-16	1.3400	1.3400	1.3000	1.3000	+9.244%	2	4	-56.154%
2025-04-15	1.1900	1.1900	1.1900	1.1900	-2.459%	1	3	-52.101%
2025-04-10	1.2400	1.2400	1.2200	1.2200	-19.737%	2	2	-53.279%
2025-04-09	1.5200	1.5200	1.5200	1.5200	0.000%	1	1	-62.500%