Dark

PYPL20270115P35
PYPL Jan 15 2027 35.00 Put (PYPL270115P00035000)
option OPRA

EOD

Aug 21, 2026

0.2000+100.000%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1700	0.2000	0.1700	0.2000	+100.000%	2	4,853	0.000%
2026-08-20	0.1200	0.1200	0.1000	0.1000	-28.571%	3	4,853	+100.000%
2026-08-19	0.1400	0.1400	0.1400	0.1400	-70.213%	4	4,854	+42.857%
2026-08-18	0.4700	0.4700	0.4700	0.4700	+95.833%	1	4,854	-57.447%
2026-08-17	0.2400	0.2400	0.2400	0.2400	+140.000%	1	4,854	-16.667%
2026-08-14	0.1200	0.1200	0.1000	0.1000	-16.667%	6	4,854	+100.000%
2026-08-13	0.1300	0.1300	0.1200	0.1200	-20.000%	2	4,854	+66.667%
2026-08-12	0.1500	0.1500	0.1500	0.1500	0.000%	14	4,854	+33.333%
2026-08-11	0.1400	0.1500	0.1400	0.1500	-25.000%	7	4,854	+33.333%
2026-08-10	0.2000	0.2300	0.2000	0.2000	0.000%	7	4,854	0.000%
2026-08-07	0.1600	0.2000	0.1600	0.2000	0.000%	18	4,854	0.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-16.667%	10	4,871	0.000%
2026-08-05	0.2200	0.2400	0.2000	0.2400	+9.091%	3	4,871	-16.667%
2026-08-03	0.3100	0.3100	0.2200	0.2200	-12.000%	30	4,873	-9.091%
2026-07-31	0.2500	0.2500	0.2500	0.2500	-7.407%	2	4,893	-20.000%
2026-07-29	0.3000	0.3400	0.2700	0.2700	+12.500%	96	4,893	-25.926%
2026-07-28	0.2800	0.3500	0.2400	0.2400	-4.000%	3	4,876	-16.667%
2026-07-27	0.3300	0.3300	0.2500	0.2500	-30.556%	21	4,876	-20.000%
2026-07-24	1.2400	1.2400	0.3600	0.3600	+28.571%	10	4,895	-44.444%
2026-07-23	0.2800	0.4000	0.2800	0.2800	-20.000%	40	4,895	-28.571%
2026-07-22	0.2900	0.3500	0.2900	0.3500	+66.667%	493	4,895	-42.857%
2026-07-21	0.3400	0.3400	0.2100	0.2100	-30.000%	13	4,895	-4.762%
2026-07-20	0.4700	0.4700	0.3000	0.3000	+11.111%	9	4,895	-33.333%
2026-07-17	0.4500	0.4500	0.2700	0.2700	+8.000%	3	4,895	-25.926%
2026-07-16	0.2500	0.3400	0.1600	0.2500	-21.875%	92	4,897	-20.000%
2026-07-15	0.5000	1.1100	0.1300	0.3200	-68.932%	440	4,905	-37.500%
2026-07-14	1.1700	1.1700	1.0300	1.0300	-0.962%	21	4,938	-80.583%
2026-07-13	1.0000	1.0800	0.9200	1.0400	-6.306%	81	4,929	-80.769%
2026-07-10	1.1500	1.2100	1.0800	1.1100	-17.164%	60	4,919	-81.982%
2026-07-09	1.4000	1.4000	1.3400	1.3400	-8.844%	83	4,890	-85.075%
2026-07-08	1.4800	1.4800	1.4600	1.4700	+22.500%	11	4,843	-86.395%
2026-07-07	1.2500	1.2500	1.2000	1.2000	-8.397%	75	4,834	-83.333%
2026-07-06	1.4500	1.4500	1.2900	1.3100	0.000%	35	4,824	-84.733%
2026-07-02	1.3200	1.3300	1.2900	1.3100	-9.655%	21	4,813	-84.733%
2026-07-01	1.3900	1.4500	1.3900	1.4500	-9.938%	153	4,813	-86.207%
2026-06-30	1.6100	1.6100	1.6100	1.6100	+11.034%	1	4,813	-87.578%
2026-06-29	1.4500	1.4500	1.3900	1.4500	-6.452%	17	4,812	-86.207%
2026-06-26	1.7500	1.7500	1.5500	1.5500	-11.932%	9	4,798	-87.097%
2026-06-25	1.7600	1.8000	1.7500	1.7600	+0.571%	19	4,795	-88.636%
2026-06-24	1.7900	1.7900	1.7000	1.7500	-9.326%	11	4,783	-88.571%
2026-06-23	1.9300	1.9300	1.9300	1.9300	+3.209%	2	4,773	-89.637%
2026-06-22	1.8700	1.8700	1.8700	1.8700	+1.630%	1	4,772	-89.305%
2026-06-18	2.0000	2.0000	1.8400	1.8400	+6.358%	10	4,768	-89.130%
2026-06-16	1.7100	1.7700	1.6700	1.7300	-1.143%	15	4,768	-88.439%
2026-06-15	1.9400	2.0000	1.7500	1.7500	-22.222%	12	4,753	-88.571%
2026-06-12	2.3100	2.4900	2.2300	2.2500	-6.250%	102	4,753	-91.111%
2026-06-11	2.2800	2.5900	2.2800	2.4000	+0.840%	115	4,753	-91.667%
2026-06-10	2.4000	2.4500	2.3000	2.3800	+3.478%	55	4,700	-91.597%
2026-06-09	2.1300	2.3500	2.1300	2.3000	+0.877%	34	4,648	-91.304%
2026-06-08	2.2600	2.3400	2.2200	2.2800	-0.870%	249	4,619	-91.228%
2026-06-05	2.1400	2.3000	2.1000	2.3000	+18.557%	74	4,499	-91.304%
2026-06-04	1.8800	1.9600	1.8600	1.9400	-4.902%	56	4,477	-89.691%
2026-06-03	1.6100	2.0600	1.6100	2.0400	+29.936%	135	4,465	-90.196%
2026-06-02	1.6000	1.6000	1.5700	1.5700	+2.614%	38	4,415	-87.261%
2026-06-01	1.5400	1.5400	1.4300	1.5300	-15.000%	68	4,445	-86.928%
2026-05-29	1.5400	1.8100	1.5100	1.8000	+6.509%	36	4,430	-88.889%
2026-05-28	1.7500	1.8100	1.6900	1.6900	+6.962%	3	4,445	-88.166%
2026-05-27	1.6900	1.7700	1.5800	1.5800	-13.661%	8	4,442	-87.342%
2026-05-26	1.8300	1.8300	1.8300	1.8300	+8.929%	3	4,442	-89.071%
2026-05-22	1.7000	1.7000	1.6800	1.6800	+1.818%	18	4,442	-88.095%
2026-05-21	1.6500	1.7300	1.6500	1.6500	-3.509%	18	4,449	-87.879%
2026-05-20	1.9000	1.9000	1.7100	1.7100	-5.000%	31	4,449	-88.304%
2026-05-19	1.7200	1.8000	1.6200	1.8000	+9.091%	825	4,006	-88.889%
2026-05-18	1.6700	1.6700	1.6500	1.6500	+10.000%	11	4,006	-87.879%
2026-05-15	1.5000	1.5000	1.5000	1.5000	-8.537%	1	4,006	-86.667%
2026-05-14	1.8100	1.8100	1.6400	1.6400	0.000%	2	4,006	-87.805%
2026-05-13	1.5100	1.6400	1.5100	1.6400	-0.606%	25	4,007	-87.805%
2026-05-11	1.6000	1.6500	1.6000	1.6500	+3.125%	37	4,007	-87.879%
2026-05-08	1.5500	1.6000	1.5300	1.6000	+5.960%	3	3,975	-87.500%
2026-05-07	1.4100	1.5100	1.3400	1.5100	0.000%	63	3,974	-86.755%
2026-05-06	1.5600	1.5700	1.4800	1.5100	+0.667%	26	3,936	-86.755%
2026-05-05	1.9900	1.9900	1.4900	1.5000	-10.180%	338	3,937	-86.667%
2026-05-04	1.4100	1.6700	1.3900	1.6700	+28.462%	9	3,883	-88.024%
2026-05-01	1.3000	1.3000	1.2800	1.3000	+0.775%	26	3,914	-84.615%
2026-04-30	1.5100	1.5100	1.2900	1.2900	-7.857%	3	3,914	-84.496%
2026-04-29	1.5000	1.5000	1.4000	1.4000	-5.405%	31	3,913	-85.714%
2026-04-27	1.4800	1.4800	1.4800	1.4800	-10.303%	1	3,938	-86.486%
2026-04-23	1.6600	1.6600	1.5700	1.6500	+24.060%	263	3,938	-87.879%
2026-04-21	1.5000	1.5000	1.3300	1.3300	+0.758%	8	4,089	-84.962%
2026-04-20	1.4200	1.4200	1.3200	1.3200	-14.286%	28	4,089	-84.848%
2026-04-17	1.5000	1.5400	1.3900	1.5400	+6.944%	18	4,080	-87.013%
2026-04-16	1.6500	1.6500	1.4200	1.4400	-13.253%	179	4,090	-86.111%
2026-04-15	1.8000	1.8000	1.6600	1.6600	-8.791%	23	4,107	-87.952%
2026-04-14	1.9500	1.9500	1.8200	1.8200	-14.554%	22	4,130	-89.011%
2026-04-13	2.3200	2.3200	2.1300	2.1300	-1.389%	35	4,131	-90.610%
2026-04-10	2.2200	2.2300	2.1600	2.1600	-1.818%	201	4,161	-90.741%
2026-04-08	2.2000	2.2000	2.2000	2.2000	-17.603%	20	4,261	-90.909%
2026-04-07	2.6700	2.6700	2.6700	2.6700	+15.584%	1	4,261	-92.509%
2026-04-02	2.6400	2.6400	2.3100	2.3100	-10.117%	158	4,313	-91.342%
2026-04-01	3.0500	3.0500	2.5000	2.5700	-3.745%	209	4,313	-92.218%
2026-03-30	2.8900	2.9700	2.6700	2.6700	-2.198%	7	4,349	-92.509%
2026-03-27	3.0500	3.0500	2.7300	2.7300	+9.200%	6	4,356	-92.674%
2026-03-26	2.4000	2.5000	2.4000	2.5000	-1.961%	34	4,357	-92.000%
2026-03-25	2.5500	2.5500	2.5500	2.5500	+8.511%	3	4,391	-92.157%
2026-03-23	2.4300	2.5000	2.3500	2.3500	-17.544%	82	4,394	-91.489%
2026-03-19	2.7500	2.8500	2.7500	2.8500	+11.328%	32	4,354	-92.982%
2026-03-18	2.4400	2.5600	2.3300	2.5600	+5.785%	19	4,332	-92.188%
2026-03-17	2.2500	2.4600	2.2500	2.4200	-10.701%	375	4,331	-91.736%
2026-03-13	2.9100	2.9100	2.7100	2.7100	+1.880%	60	4,075	-92.620%
2026-03-12	2.9100	2.9100	2.6600	2.6600	-3.623%	16	4,134	-92.481%
2026-03-10	2.4600	2.7600	2.3000	2.7600	+4.943%	58	4,149	-92.754%
2026-03-09	2.5500	2.6500	2.5500	2.6300	+17.937%	27	4,176	-92.395%
2026-03-06	2.4000	2.4000	2.2300	2.2300	+3.721%	5	4,176	-91.031%
2026-03-05	2.2500	2.2500	2.1300	2.1500	-1.826%	7	4,175	-90.698%
2026-03-04	2.4300	2.5900	2.1900	2.1900	-7.595%	51	4,177	-90.868%
2026-03-03	2.4800	2.4800	2.3700	2.3700	+0.851%	4	4,228	-91.561%
2026-03-02	3.7000	3.7000	2.3300	2.3500	-3.292%	17	4,231	-91.489%
2026-02-27	2.5600	2.5600	2.4200	2.4300	-7.252%	78	4,241	-91.770%
2026-02-26	2.7300	2.7700	2.1600	2.6200	+10.549%	619	4,238	-92.366%
2026-02-25	2.0000	2.4600	1.8000	2.3700	+4.867%	87	3,993	-91.561%
2026-02-24	3.0000	3.0000	2.2600	2.2600	-20.702%	74	3,993	-91.150%
2026-02-23	3.6000	3.6000	2.2200	2.8500	-14.925%	74	4,005	-92.982%
2026-02-20	3.4000	3.4900	3.2800	3.3500	-7.967%	11	4,018	-94.030%
2026-02-18	3.7000	3.7000	3.5500	3.6400	-1.622%	28	4,028	-94.505%
2026-02-17	3.7000	3.7600	3.6500	3.7000	-7.500%	56	4,026	-94.595%
2026-02-13	4.2000	4.2500	4.0000	4.0000	-5.882%	85	4,002	-95.000%
2026-02-12	3.8300	4.3500	3.8300	4.2500	+13.333%	26	4,002	-95.294%
2026-02-11	3.3100	3.7500	3.3100	3.7500	+11.940%	112	3,981	-94.667%
2026-02-10	3.3300	3.4000	3.1500	3.3500	-3.179%	170	3,935	-94.030%
2026-02-09	3.5000	3.6000	3.3500	3.4600	-3.352%	2,023	3,803	-94.220%
2026-02-06	3.6500	3.8500	3.5800	3.5800	-5.789%	575	2,183	-94.413%
2026-02-05	3.5100	4.0000	3.5100	3.8000	+11.765%	79	2,066	-94.737%
2026-02-04	3.1700	3.6000	3.1700	3.4000	+9.325%	506	2,032	-94.118%
2026-02-03	2.9100	3.1700	2.6000	3.1100	+105.960%	2,000	2,244	-93.569%
2026-02-02	1.7600	1.7600	1.4100	1.5100	+4.138%	10	1,041	-86.755%
2026-01-30	1.4600	1.4600	1.4500	1.4500	+2.837%	130	1,040	-86.207%
2026-01-29	1.3600	1.4700	1.3200	1.4100	+13.710%	43	1,039	-85.816%
2026-01-28	1.1800	1.2400	1.1800	1.2400	+12.727%	16	1,014	-83.871%
2026-01-26	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,000	-81.818%
2026-01-22	1.1000	1.1000	1.0500	1.0500	-11.017%	2	1,000	-80.952%
2026-01-21	1.1800	1.1800	1.1800	1.1800	-1.667%	1	999	-83.051%
2026-01-20	1.3000	1.3000	1.2000	1.2000	+2.564%	6	1,000	-83.333%
2026-01-15	1.1500	1.1700	1.1500	1.1700	-0.847%	8	1,000	-82.906%
2026-01-14	1.2100	1.2100	1.1700	1.1800	-5.600%	265	1,004	-83.051%
2026-01-13	1.2900	1.2900	1.2500	1.2500	+4.167%	2	798	-84.000%
2026-01-12	1.2000	1.2000	1.2000	1.2000	+2.564%	1	796	-83.333%
2026-01-09	1.1700	1.1700	1.1700	1.1700	+6.364%	1	796	-82.906%
2026-01-08	1.1500	1.1500	1.0800	1.1000	0.000%	9	795	-81.818%
2026-01-07	1.1000	1.1000	1.1000	1.1000	-0.901%	10	792	-81.818%
2026-01-06	1.1100	1.1100	1.1100	1.1100	-12.598%	2	782	-81.982%
2026-01-02	1.2700	1.2700	1.2700	1.2700	0.000%	1	781	-84.252%
2025-12-31	1.2000	1.2700	1.2000	1.2700	+3.252%	112	670	-84.252%
2025-12-30	1.2800	1.2800	1.2300	1.2300	-3.906%	6	670	-83.740%
2025-12-29	1.2700	1.2900	1.2700	1.2800	+2.400%	4	672	-84.375%
2025-12-24	1.2500	1.2500	1.2500	1.2500	-4.580%	2	671	-84.000%
2025-12-23	1.3000	1.3100	1.3000	1.3100	+5.645%	15	671	-84.733%
2025-12-18	1.2400	1.2400	1.2400	1.2400	-0.800%	2	672	-83.871%
2025-12-17	1.2500	1.2500	1.2500	1.2500	-5.303%	5	671	-84.000%
2025-12-11	1.3200	1.3200	1.3200	1.3200	+5.600%	1	666	-84.848%
2025-12-10	1.3000	1.3000	1.2500	1.2500	+1.626%	8	667	-84.000%
2025-12-08	1.2300	1.2300	1.2300	1.2300	+3.361%	1	665	-83.740%
2025-12-05	1.1900	1.1900	1.1900	1.1900	-11.852%	2	665	-83.193%
2025-12-03	1.3500	1.3500	1.2800	1.3500	+3.846%	23	667	-85.185%
2025-11-26	1.3000	1.3000	1.3000	1.3000	0.000%	7	666	-84.615%
2025-11-25	1.2900	1.3000	1.2900	1.3000	-7.143%	2	666	-84.615%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-11.392%	2	665	-85.714%
2025-11-20	1.5700	1.5800	1.5700	1.5800	+15.328%	10	665	-87.342%
2025-11-18	1.3700	1.3700	1.3700	1.3700	+24.545%	1	667	-85.401%
2025-11-14	1.1000	1.1000	1.1000	1.1000	+15.789%	1	667	-81.818%
2025-11-13	0.9500	0.9500	0.9500	0.9500	0.000%	9	666	-78.947%
2025-11-12	0.9500	0.9500	0.9500	0.9500	-5.000%	4	661	-78.947%
2025-11-10	1.0000	1.0000	1.0000	1.0000	-1.961%	4	661	-80.000%
2025-11-05	1.0200	1.0200	1.0200	1.0200	+21.429%	15	665	-80.392%
2025-10-31	0.8400	0.8400	0.8400	0.8400	-1.176%	4	650	-76.190%
2025-10-30	0.8500	0.8500	0.8500	0.8500	+23.188%	5	646	-76.471%
2025-10-28	0.6900	0.6900	0.6900	0.6900	-10.390%	1	646	-71.014%
2025-10-27	0.7700	0.7700	0.7700	0.7700	-13.483%	1	646	-74.026%
2025-10-15	0.8000	0.8900	0.8000	0.8900	-1.111%	5	646	-77.528%
2025-10-10	0.7500	0.9000	0.6700	0.9000	+28.571%	9	642	-77.778%
2025-10-08	0.7500	0.7700	0.6700	0.7000	-7.895%	12	641	-71.429%
2025-10-07	0.5800	0.7600	0.5800	0.7600	-5.000%	10	642	-73.684%
2025-10-01	0.7500	0.8000	0.7500	0.8000	+12.676%	5	642	-75.000%
2025-09-30	0.7100	0.7100	0.7100	0.7100	-8.974%	1	639	-71.831%
2025-09-25	0.7800	0.7800	0.7800	0.7800	+8.333%	5	638	-74.359%
2025-09-15	0.7200	0.7200	0.7200	0.7200	-4.000%	1	633	-72.222%
2025-09-09	0.7500	0.7500	0.7500	0.7500	+7.143%	60	633	-73.333%
2025-08-27	0.7000	0.7000	0.7000	0.7000	-33.962%	8	573	-71.429%
2025-08-22	0.6900	1.0600	0.6900	1.0600	+79.661%	129	573	-81.132%
2025-08-13	0.5900	0.5900	0.5900	0.5900	-21.333%	1	462	-66.102%
2025-08-04	0.7500	0.7500	0.7500	0.7500	0.000%	3	462	-73.333%
2025-07-31	0.7500	0.7500	0.7500	0.7500	+7.143%	1	459	-73.333%
2025-07-30	0.7000	0.7000	0.7000	0.7000	-6.667%	2	458	-71.429%
2025-06-04	0.7500	0.7500	0.7500	0.7500	-40.000%	2	458	-73.333%
2025-05-02	1.2500	1.2500	1.2500	1.2500	-10.714%	2	460	-84.000%
2025-05-01	1.4000	1.4000	1.4000	1.4000	-15.152%	50	459	-85.714%
2025-04-25	1.6500	1.6500	1.6500	1.6500	-17.500%	2	409	-87.879%
2025-04-15	2.0000	2.0000	2.0000	2.0000	-19.028%	1	409	-90.000%
2025-04-07	2.4700	2.4700	2.4700	2.4700	+0.407%	400	409	-91.903%
2025-04-04	2.4600	2.4600	2.4600	2.4600	+69.655%	4	12	-91.870%
2025-04-01	1.4500	1.4500	1.4500	1.4500	-2.027%	1	11	-86.207%
2025-03-31	1.5000	1.5000	1.4800	1.4800	+5.714%	6	11	-86.486%
2025-03-28	1.4500	1.4500	1.4000	1.4000	+25.000%	4	5	-85.714%
2025-03-27	1.1200	1.1200	1.1200	1.1200	+2.752%	2	5	-82.143%
2025-03-26	1.1600	1.1600	1.0900	1.0900	+1.869%	2	3	-81.651%
2025-03-25	1.0400	1.1500	1.0200	1.0700	-13.008%	5	3	-81.308%
2025-03-21	1.2400	1.2400	1.2300	1.2300	+2.500%	4	2	-83.740%
2025-03-17	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	-83.333%