Dark

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

EOD

Aug 21, 2026

0.1000+25.000%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1500	0.1500	0.0900	0.1000	+25.000%	6	3,029	0.000%
2026-08-19	0.0800	0.0800	0.0800	0.0800	-55.556%	1	3,031	+25.000%
2026-08-07	0.1800	0.1800	0.1800	0.1800	+125.000%	1	3,031	-44.444%
2026-08-06	0.0800	0.0800	0.0800	0.0800	-33.333%	2	3,031	+25.000%
2026-08-04	0.1200	0.1200	0.1200	0.1200	-33.333%	3	3,033	-16.667%
2026-07-27	0.1800	0.1800	0.1800	0.1800	+5.882%	2	3,036	-44.444%
2026-07-23	0.1700	0.1700	0.1700	0.1700	+6.250%	10	3,038	-41.176%
2026-07-22	0.1600	0.1600	0.1600	0.1600	+33.333%	1	3,038	-37.500%
2026-07-20	0.1200	0.1200	0.1200	0.1200	-40.000%	1	3,038	-16.667%
2026-07-17	0.1700	0.2500	0.1700	0.2000	+53.846%	12	3,039	-50.000%
2026-07-16	0.1000	0.1700	0.0800	0.1300	-27.778%	47	3,051	-23.077%
2026-07-15	0.3500	0.4700	0.0600	0.1800	-55.000%	107	3,072	-44.444%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	10	3,113	-75.000%
2026-07-13	0.4000	0.4300	0.3700	0.4000	-11.111%	6	3,123	-75.000%
2026-07-10	0.4500	0.5400	0.4500	0.4500	-19.643%	7	3,126	-77.778%
2026-07-09	0.5600	0.5600	0.5600	0.5600	-5.085%	6	3,128	-82.143%
2026-07-08	0.5900	0.5900	0.5900	0.5900	+20.408%	1	3,128	-83.051%
2026-07-07	0.5400	0.5400	0.4900	0.4900	-14.035%	8	3,128	-79.592%
2026-07-06	0.5700	0.5700	0.5500	0.5700	+9.615%	24	3,132	-82.456%
2026-07-02	0.6000	0.6000	0.5200	0.5200	-8.772%	6	3,116	-80.769%
2026-06-29	0.5900	0.5900	0.5700	0.5700	-28.750%	2	3,116	-82.456%
2026-06-25	0.8000	0.8000	0.8000	0.8000	-4.762%	10	3,116	-87.500%
2026-06-24	0.8000	0.8400	0.7800	0.8400	+5.000%	3	3,126	-88.095%
2026-06-22	0.6200	0.8000	0.6200	0.8000	0.000%	5	3,125	-87.500%
2026-06-18	0.8000	0.8000	0.8000	0.8000	+8.108%	3	3,122	-87.500%
2026-06-17	0.7200	0.7400	0.7200	0.7400	-6.329%	2	3,122	-86.486%
2026-06-16	0.7900	0.7900	0.7900	0.7900	-1.250%	1	3,122	-87.342%
2026-06-15	0.8000	0.8000	0.8000	0.8000	-26.606%	1	3,121	-87.500%
2026-06-10	1.1000	1.1000	1.0900	1.0900	+6.863%	11	3,121	-90.826%
2026-06-09	0.9500	1.0300	0.9500	1.0200	-1.923%	4	3,112	-90.196%
2026-06-08	1.0400	1.0400	1.0100	1.0400	0.000%	11	3,111	-90.385%
2026-06-05	1.0400	1.0500	1.0400	1.0400	+14.286%	20	3,109	-90.385%
2026-06-03	0.8600	0.9100	0.8600	0.9100	+28.169%	7	3,103	-89.011%
2026-06-02	0.8600	0.8600	0.7100	0.7100	+1.429%	5	3,099	-85.915%
2026-06-01	0.6600	0.7000	0.6600	0.7000	-7.895%	11	3,103	-85.714%
2026-05-22	0.7600	0.7600	0.7600	0.7600	-3.797%	1	3,102	-86.842%
2026-05-21	0.7900	0.7900	0.7900	0.7900	+6.757%	2	3,103	-87.342%
2026-05-18	0.7400	0.7400	0.7400	0.7400	-18.681%	1	3,103	-86.486%
2026-05-15	0.7700	0.9100	0.7700	0.9100	+26.389%	11	3,105	-89.011%
2026-05-14	0.7200	0.7200	0.7200	0.7200	-10.000%	5	3,116	-86.111%
2026-05-11	0.7900	0.8000	0.7900	0.8000	+11.111%	16	3,117	-87.500%
2026-05-08	0.7200	0.7200	0.7200	0.7200	+5.882%	1	3,132	-86.111%
2026-05-07	0.6800	0.6800	0.6800	0.6800	-4.225%	1	3,133	-85.294%
2026-05-06	0.7400	0.7800	0.6300	0.7100	-11.250%	14	3,133	-85.915%
2026-05-05	0.8100	1.0200	0.8000	0.8000	+14.286%	39	3,124	-87.500%
2026-05-04	0.6000	0.7200	0.6000	0.7000	+11.111%	8	3,150	-85.714%
2026-05-01	0.6700	0.6700	0.6300	0.6300	-19.231%	2	3,150	-84.127%
2026-04-29	0.7800	0.7800	0.7800	0.7800	+6.849%	2	3,150	-87.179%
2026-04-28	0.7300	0.7300	0.7300	0.7300	-5.195%	2	3,151	-86.301%
2026-04-27	0.7700	0.7700	0.7700	0.7700	+11.594%	2	3,153	-87.013%
2026-04-24	0.6900	0.6900	0.6900	0.6900	-21.591%	1	3,155	-85.507%
2026-04-23	0.9000	0.9700	0.7800	0.8800	+10.000%	14	3,155	-88.636%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+17.647%	1	3,156	-87.500%
2026-04-21	0.8300	0.8300	0.6800	0.6800	-11.688%	16	3,162	-85.294%
2026-04-17	0.6600	0.8000	0.6600	0.7700	-3.750%	33	3,162	-87.013%
2026-04-16	0.7600	0.8000	0.7600	0.8000	+5.263%	2	3,173	-87.500%
2026-04-15	0.8400	0.8400	0.7600	0.7600	-6.173%	2	3,174	-86.842%
2026-04-14	0.8500	1.0600	0.8100	0.8100	-26.364%	7	3,175	-87.654%
2026-04-13	1.1700	1.1700	1.1000	1.1000	-12.000%	45	3,181	-90.909%
2026-04-10	1.0000	1.2800	1.0000	1.2500	+8.696%	14	3,197	-92.000%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-30.723%	1	3,206	-91.304%
2026-04-01	1.6600	1.6600	1.6600	1.6600	+16.901%	1	3,206	-93.976%
2026-03-31	1.4200	1.4200	1.4200	1.4200	-16.471%	2	3,206	-92.958%
2026-03-30	1.6900	1.7700	1.6900	1.7000	+10.390%	4	3,206	-94.118%
2026-03-27	1.5200	1.5400	1.5200	1.5400	+12.409%	2	3,209	-93.506%
2026-03-26	1.3700	1.3700	1.3700	1.3700	+3.788%	1	3,210	-92.701%
2026-03-25	1.3200	1.3200	1.3200	1.3200	+1.538%	1	3,211	-92.424%
2026-03-23	1.6000	1.6000	1.3000	1.3000	-18.750%	9	3,211	-92.308%
2026-03-20	1.6000	1.6000	1.6000	1.6000	+24.031%	20	3,204	-93.750%
2026-03-17	1.2900	1.2900	1.2900	1.2900	-17.834%	2	3,224	-92.248%
2026-03-13	1.5000	1.6100	1.5000	1.5700	+7.534%	3	3,222	-93.631%
2026-03-12	1.5700	1.5700	1.4600	1.4600	-2.667%	2	3,223	-93.151%
2026-03-11	1.5000	1.5000	1.5000	1.5000	+2.041%	3	3,223	-93.333%
2026-03-09	1.4700	1.4700	1.4700	1.4700	-4.545%	1	3,226	-93.197%
2026-03-06	1.5400	1.5400	1.5400	1.5400	+30.508%	1	3,227	-93.506%
2026-03-05	1.3100	1.3100	1.1800	1.1800	0.000%	13	3,227	-91.525%
2026-03-04	1.2300	1.2900	1.1800	1.1800	-10.606%	23	3,220	-91.525%
2026-03-03	1.4500	1.4700	1.3200	1.3200	-14.286%	11	3,221	-92.424%
2026-03-02	1.5000	1.5500	1.5000	1.5400	+14.074%	6	3,227	-93.506%
2026-02-27	1.2900	1.3600	1.2900	1.3500	-7.534%	20	3,229	-92.593%
2026-02-26	1.1500	1.4800	1.1500	1.4600	+35.185%	35	3,223	-93.151%
2026-02-25	1.0600	1.4900	1.0600	1.0800	-21.739%	147	3,240	-90.741%
2026-02-24	1.5100	1.5100	1.3800	1.3800	-8.609%	2	3,240	-92.754%
2026-02-23	2.0500	2.0500	1.3700	1.5100	-22.564%	82	3,241	-93.377%
2026-02-19	2.0000	2.0500	1.9500	1.9500	-2.500%	54	3,264	-94.872%
2026-02-18	1.9400	2.0900	1.9400	2.0000	-4.306%	70	3,316	-95.000%
2026-02-17	2.1500	2.1500	2.0900	2.0900	-7.111%	9	3,352	-95.215%
2026-02-13	2.4100	2.4100	2.2500	2.2500	-9.639%	29	3,347	-95.556%
2026-02-12	2.1600	2.5700	2.1200	2.4900	+18.009%	464	3,347	-95.984%
2026-02-11	1.8200	2.1100	1.8200	2.1100	+12.234%	34	3,115	-95.261%
2026-02-10	1.8400	1.8800	1.8200	1.8800	-3.093%	68	3,114	-94.681%
2026-02-09	1.9700	2.0000	1.8800	1.9400	0.000%	70	3,099	-94.845%
2026-02-06	2.0400	2.1600	1.9400	1.9400	-10.185%	140	3,035	-94.845%
2026-02-05	2.0000	2.2500	2.0000	2.1600	+14.894%	269	3,084	-95.370%
2026-02-04	1.7700	1.9900	1.7700	1.8800	+9.302%	87	2,891	-94.681%
2026-02-03	1.5500	1.7700	1.4500	1.7200	+115.000%	1,220	2,834	-94.186%
2026-02-02	0.8000	0.8000	0.8000	0.8000	0.000%	10	2,201	-87.500%
2026-01-30	0.8000	0.8000	0.8000	0.8000	+9.589%	2	2,201	-87.500%
2026-01-29	0.7300	0.7300	0.7300	0.7300	+14.063%	2	2,199	-86.301%
2026-01-28	0.6300	0.6400	0.6300	0.6400	+6.667%	30	2,199	-84.375%
2026-01-27	0.6000	0.6000	0.6000	0.6000	-13.043%	8	2,190	-83.333%
2026-01-21	0.6900	0.6900	0.6900	0.6900	+9.524%	3	2,198	-85.507%
2026-01-20	0.6300	0.6900	0.6200	0.6300	-1.563%	11	2,198	-84.127%
2026-01-16	0.6300	0.6500	0.6300	0.6400	+1.587%	10	2,186	-84.375%
2026-01-15	0.6400	0.6400	0.6000	0.6300	-8.696%	11	2,186	-84.127%
2026-01-14	0.6900	0.6900	0.6900	0.6900	-4.167%	15	2,177	-85.507%
2026-01-13	0.7400	0.7400	0.7000	0.7200	+10.769%	171	2,192	-86.111%
2026-01-12	0.6400	0.6900	0.6400	0.6500	0.000%	2,123	2,161	-84.615%
2026-01-08	0.6500	0.6500	0.6500	0.6500	-15.584%	2	98	-84.615%
2025-12-29	0.7700	0.7700	0.7700	0.7700	-1.282%	40	98	-87.013%
2025-12-18	0.7800	0.7800	0.7800	0.7800	+6.849%	1	62	-87.179%
2025-12-17	0.7300	0.7300	0.7300	0.7300	+1.389%	4	61	-86.301%
2025-12-10	0.7200	0.7200	0.7200	0.7200	-12.195%	1	59	-86.111%
2025-12-08	0.7300	0.8200	0.7300	0.8200	+2.500%	7	59	-87.805%
2025-11-24	0.8000	0.8000	0.8000	0.8000	-8.046%	10	52	-87.500%
2025-11-21	0.8800	0.8800	0.8700	0.8700	+8.750%	10	42	-88.506%
2025-11-19	0.8300	0.8300	0.8000	0.8000	+31.148%	16	38	-87.500%
2025-11-17	0.6100	0.6100	0.6100	0.6100	+45.238%	1	22	-83.607%
2025-11-06	0.4200	0.4200	0.4200	0.4200	-2.326%	1	22	-76.190%
2025-10-24	0.4000	0.4300	0.4000	0.4300	0.000%	2	22	-76.744%
2025-10-08	0.3700	0.4300	0.3700	0.4300	+13.158%	3	22	-76.744%
2025-09-26	0.3800	0.3800	0.3800	0.3800	-33.333%	3	20	-73.684%
2025-09-24	0.5700	0.5700	0.5700	0.5700	+39.024%	1	17	-82.456%
2025-09-19	0.4100	0.4100	0.4100	0.4100	-6.818%	1	16	-75.610%
2025-08-26	0.4400	0.4400	0.4400	0.4400	-4.348%	1	16	-77.273%
2025-08-01	0.4500	0.4600	0.4500	0.4600	+39.394%	9	16	-78.261%
2025-07-24	0.3400	0.3400	0.3300	0.3300	-70.000%	3	7	-69.697%
2025-04-23	1.1000	1.1000	1.1000	1.1000	-18.519%	1	5	-90.909%
2025-04-21	1.3500	1.3500	1.3500	1.3500	+3.846%	2	6	-92.593%
2025-04-16	1.3400	1.3400	1.3000	1.3000	+9.244%	2	4	-92.308%
2025-04-15	1.1900	1.1900	1.1900	1.1900	-2.459%	1	3	-91.597%
2025-04-10	1.2400	1.2400	1.2200	1.2200	-19.737%	2	2	-91.803%
2025-04-09	1.5200	1.5200	1.5200	1.5200	0.000%	1	1	-93.421%