Dark

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

EOD

Jun 29, 2026

1.45-6.452%(-0.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.4500	1.4500	1.3900	1.4500	-6.452%	17	4,812	0.000%
2026-06-26	1.7500	1.7500	1.5500	1.5500	-11.932%	9	4,798	-6.452%
2026-06-25	1.7600	1.8000	1.7500	1.7600	+0.571%	19	4,795	-17.614%
2026-06-24	1.7900	1.7900	1.7000	1.7500	-9.326%	11	4,783	-17.143%
2026-06-23	1.9300	1.9300	1.9300	1.9300	+3.209%	2	4,773	-24.870%
2026-06-22	1.8700	1.8700	1.8700	1.8700	+1.630%	1	4,772	-22.460%
2026-06-18	2.0000	2.0000	1.8400	1.8400	+6.358%	10	4,768	-21.196%
2026-06-16	1.7100	1.7700	1.6700	1.7300	-1.143%	15	4,768	-16.185%
2026-06-15	1.9400	2.0000	1.7500	1.7500	-22.222%	12	4,753	-17.143%
2026-06-12	2.3100	2.4900	2.2300	2.2500	-6.250%	102	4,753	-35.556%
2026-06-11	2.2800	2.5900	2.2800	2.4000	+0.840%	115	4,753	-39.583%
2026-06-10	2.4000	2.4500	2.3000	2.3800	+3.478%	55	4,700	-39.076%
2026-06-09	2.1300	2.3500	2.1300	2.3000	+0.877%	34	4,648	-36.957%
2026-06-08	2.2600	2.3400	2.2200	2.2800	-0.870%	249	4,619	-36.404%
2026-06-05	2.1400	2.3000	2.1000	2.3000	+18.557%	74	4,499	-36.957%
2026-06-04	1.8800	1.9600	1.8600	1.9400	-4.902%	56	4,477	-25.258%
2026-06-03	1.6100	2.0600	1.6100	2.0400	+29.936%	135	4,465	-28.922%
2026-06-02	1.6000	1.6000	1.5700	1.5700	+2.614%	38	4,415	-7.643%
2026-06-01	1.5400	1.5400	1.4300	1.5300	-15.000%	68	4,445	-5.229%
2026-05-29	1.5400	1.8100	1.5100	1.8000	+6.509%	36	4,430	-19.444%
2026-05-28	1.7500	1.8100	1.6900	1.6900	+6.962%	3	4,445	-14.201%
2026-05-27	1.6900	1.7700	1.5800	1.5800	-13.661%	8	4,442	-8.228%
2026-05-26	1.8300	1.8300	1.8300	1.8300	+8.929%	3	4,442	-20.765%
2026-05-22	1.7000	1.7000	1.6800	1.6800	+1.818%	18	4,442	-13.690%
2026-05-21	1.6500	1.7300	1.6500	1.6500	-3.509%	18	4,449	-12.121%
2026-05-20	1.9000	1.9000	1.7100	1.7100	-5.000%	31	4,449	-15.205%
2026-05-19	1.7200	1.8000	1.6200	1.8000	+9.091%	825	4,006	-19.444%
2026-05-18	1.6700	1.6700	1.6500	1.6500	+10.000%	11	4,006	-12.121%
2026-05-15	1.5000	1.5000	1.5000	1.5000	-8.537%	1	4,006	-3.333%
2026-05-14	1.8100	1.8100	1.6400	1.6400	0.000%	2	4,006	-11.585%
2026-05-13	1.5100	1.6400	1.5100	1.6400	-0.606%	25	4,007	-11.585%
2026-05-11	1.6000	1.6500	1.6000	1.6500	+3.125%	37	4,007	-12.121%
2026-05-08	1.5500	1.6000	1.5300	1.6000	+5.960%	3	3,975	-9.375%
2026-05-07	1.4100	1.5100	1.3400	1.5100	0.000%	63	3,974	-3.974%
2026-05-06	1.5600	1.5700	1.4800	1.5100	+0.667%	26	3,936	-3.974%
2026-05-05	1.9900	1.9900	1.4900	1.5000	-10.180%	338	3,937	-3.333%
2026-05-04	1.4100	1.6700	1.3900	1.6700	+28.462%	9	3,883	-13.174%
2026-05-01	1.3000	1.3000	1.2800	1.3000	+0.775%	26	3,914	+11.538%
2026-04-30	1.5100	1.5100	1.2900	1.2900	-7.857%	3	3,914	+12.403%
2026-04-29	1.5000	1.5000	1.4000	1.4000	-5.405%	31	3,913	+3.571%
2026-04-27	1.4800	1.4800	1.4800	1.4800	-10.303%	1	3,938	-2.027%
2026-04-23	1.6600	1.6600	1.5700	1.6500	+24.060%	263	3,938	-12.121%
2026-04-21	1.5000	1.5000	1.3300	1.3300	+0.758%	8	4,089	+9.023%
2026-04-20	1.4200	1.4200	1.3200	1.3200	-14.286%	28	4,089	+9.848%
2026-04-17	1.5000	1.5400	1.3900	1.5400	+6.944%	18	4,080	-5.844%
2026-04-16	1.6500	1.6500	1.4200	1.4400	-13.253%	179	4,090	+0.694%
2026-04-15	1.8000	1.8000	1.6600	1.6600	-8.791%	23	4,107	-12.651%
2026-04-14	1.9500	1.9500	1.8200	1.8200	-14.554%	22	4,130	-20.330%
2026-04-13	2.3200	2.3200	2.1300	2.1300	-1.389%	35	4,131	-31.925%
2026-04-10	2.2200	2.2300	2.1600	2.1600	-1.818%	201	4,161	-32.870%
2026-04-08	2.2000	2.2000	2.2000	2.2000	-17.603%	20	4,261	-34.091%
2026-04-07	2.6700	2.6700	2.6700	2.6700	+15.584%	1	4,261	-45.693%
2026-04-02	2.6400	2.6400	2.3100	2.3100	-10.117%	158	4,313	-37.229%
2026-04-01	3.0500	3.0500	2.5000	2.5700	-3.745%	209	4,313	-43.580%
2026-03-30	2.8900	2.9700	2.6700	2.6700	-2.198%	7	4,349	-45.693%
2026-03-27	3.0500	3.0500	2.7300	2.7300	+9.200%	6	4,356	-46.886%
2026-03-26	2.4000	2.5000	2.4000	2.5000	-1.961%	34	4,357	-42.000%
2026-03-25	2.5500	2.5500	2.5500	2.5500	+8.511%	3	4,391	-43.137%
2026-03-23	2.4300	2.5000	2.3500	2.3500	-17.544%	82	4,394	-38.298%
2026-03-19	2.7500	2.8500	2.7500	2.8500	+11.328%	32	4,354	-49.123%
2026-03-18	2.4400	2.5600	2.3300	2.5600	+5.785%	19	4,332	-43.359%
2026-03-17	2.2500	2.4600	2.2500	2.4200	-10.701%	375	4,331	-40.083%
2026-03-13	2.9100	2.9100	2.7100	2.7100	+1.880%	60	4,075	-46.494%
2026-03-12	2.9100	2.9100	2.6600	2.6600	-3.623%	16	4,134	-45.489%
2026-03-10	2.4600	2.7600	2.3000	2.7600	+4.943%	58	4,149	-47.464%
2026-03-09	2.5500	2.6500	2.5500	2.6300	+17.937%	27	4,176	-44.867%
2026-03-06	2.4000	2.4000	2.2300	2.2300	+3.721%	5	4,176	-34.978%
2026-03-05	2.2500	2.2500	2.1300	2.1500	-1.826%	7	4,175	-32.558%
2026-03-04	2.4300	2.5900	2.1900	2.1900	-7.595%	51	4,177	-33.790%
2026-03-03	2.4800	2.4800	2.3700	2.3700	+0.851%	4	4,228	-38.819%
2026-03-02	3.7000	3.7000	2.3300	2.3500	-3.292%	17	4,231	-38.298%
2026-02-27	2.5600	2.5600	2.4200	2.4300	-7.252%	78	4,241	-40.329%
2026-02-26	2.7300	2.7700	2.1600	2.6200	+10.549%	619	4,238	-44.656%
2026-02-25	2.0000	2.4600	1.8000	2.3700	+4.867%	87	3,993	-38.819%
2026-02-24	3.0000	3.0000	2.2600	2.2600	-20.702%	74	3,993	-35.841%
2026-02-23	3.6000	3.6000	2.2200	2.8500	-14.925%	74	4,005	-49.123%
2026-02-20	3.4000	3.4900	3.2800	3.3500	-7.967%	11	4,018	-56.716%
2026-02-18	3.7000	3.7000	3.5500	3.6400	-1.622%	28	4,028	-60.165%
2026-02-17	3.7000	3.7600	3.6500	3.7000	-7.500%	56	4,026	-60.811%
2026-02-13	4.2000	4.2500	4.0000	4.0000	-5.882%	85	4,002	-63.750%
2026-02-12	3.8300	4.3500	3.8300	4.2500	+13.333%	26	4,002	-65.882%
2026-02-11	3.3100	3.7500	3.3100	3.7500	+11.940%	112	3,981	-61.333%
2026-02-10	3.3300	3.4000	3.1500	3.3500	-3.179%	170	3,935	-56.716%
2026-02-09	3.5000	3.6000	3.3500	3.4600	-3.352%	2,023	3,803	-58.092%
2026-02-06	3.6500	3.8500	3.5800	3.5800	-5.789%	575	2,183	-59.497%
2026-02-05	3.5100	4.0000	3.5100	3.8000	+11.765%	79	2,066	-61.842%
2026-02-04	3.1700	3.6000	3.1700	3.4000	+9.325%	506	2,032	-57.353%
2026-02-03	2.9100	3.1700	2.6000	3.1100	+105.960%	2,000	2,244	-53.376%
2026-02-02	1.7600	1.7600	1.4100	1.5100	+4.138%	10	1,041	-3.974%
2026-01-30	1.4600	1.4600	1.4500	1.4500	+2.837%	130	1,040	0.000%
2026-01-29	1.3600	1.4700	1.3200	1.4100	+13.710%	43	1,039	+2.837%
2026-01-28	1.1800	1.2400	1.1800	1.2400	+12.727%	16	1,014	+16.935%
2026-01-26	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,000	+31.818%
2026-01-22	1.1000	1.1000	1.0500	1.0500	-11.017%	2	1,000	+38.095%
2026-01-21	1.1800	1.1800	1.1800	1.1800	-1.667%	1	999	+22.881%
2026-01-20	1.3000	1.3000	1.2000	1.2000	+2.564%	6	1,000	+20.833%
2026-01-15	1.1500	1.1700	1.1500	1.1700	-0.847%	8	1,000	+23.932%
2026-01-14	1.2100	1.2100	1.1700	1.1800	-5.600%	265	1,004	+22.881%
2026-01-13	1.2900	1.2900	1.2500	1.2500	+4.167%	2	798	+16.000%
2026-01-12	1.2000	1.2000	1.2000	1.2000	+2.564%	1	796	+20.833%
2026-01-09	1.1700	1.1700	1.1700	1.1700	+6.364%	1	796	+23.932%
2026-01-08	1.1500	1.1500	1.0800	1.1000	0.000%	9	795	+31.818%
2026-01-07	1.1000	1.1000	1.1000	1.1000	-0.901%	10	792	+31.818%
2026-01-06	1.1100	1.1100	1.1100	1.1100	-12.598%	2	782	+30.631%
2026-01-02	1.2700	1.2700	1.2700	1.2700	0.000%	1	781	+14.173%
2025-12-31	1.2000	1.2700	1.2000	1.2700	+3.252%	112	670	+14.173%
2025-12-30	1.2800	1.2800	1.2300	1.2300	-3.906%	6	670	+17.886%
2025-12-29	1.2700	1.2900	1.2700	1.2800	+2.400%	4	672	+13.281%
2025-12-24	1.2500	1.2500	1.2500	1.2500	-4.580%	2	671	+16.000%
2025-12-23	1.3000	1.3100	1.3000	1.3100	+5.645%	15	671	+10.687%
2025-12-18	1.2400	1.2400	1.2400	1.2400	-0.800%	2	672	+16.935%
2025-12-17	1.2500	1.2500	1.2500	1.2500	-5.303%	5	671	+16.000%
2025-12-11	1.3200	1.3200	1.3200	1.3200	+5.600%	1	666	+9.848%
2025-12-10	1.3000	1.3000	1.2500	1.2500	+1.626%	8	667	+16.000%
2025-12-08	1.2300	1.2300	1.2300	1.2300	+3.361%	1	665	+17.886%
2025-12-05	1.1900	1.1900	1.1900	1.1900	-11.852%	2	665	+21.849%
2025-12-03	1.3500	1.3500	1.2800	1.3500	+3.846%	23	667	+7.407%
2025-11-26	1.3000	1.3000	1.3000	1.3000	0.000%	7	666	+11.538%
2025-11-25	1.2900	1.3000	1.2900	1.3000	-7.143%	2	666	+11.538%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-11.392%	2	665	+3.571%
2025-11-20	1.5700	1.5800	1.5700	1.5800	+15.328%	10	665	-8.228%
2025-11-18	1.3700	1.3700	1.3700	1.3700	+24.545%	1	667	+5.839%
2025-11-14	1.1000	1.1000	1.1000	1.1000	+15.789%	1	667	+31.818%
2025-11-13	0.9500	0.9500	0.9500	0.9500	0.000%	9	666	+52.632%
2025-11-12	0.9500	0.9500	0.9500	0.9500	-5.000%	4	661	+52.632%
2025-11-10	1.0000	1.0000	1.0000	1.0000	-1.961%	4	661	+45.000%
2025-11-05	1.0200	1.0200	1.0200	1.0200	+21.429%	15	665	+42.157%
2025-10-31	0.8400	0.8400	0.8400	0.8400	-1.176%	4	650	+72.619%
2025-10-30	0.8500	0.8500	0.8500	0.8500	+23.188%	5	646	+70.588%
2025-10-28	0.6900	0.6900	0.6900	0.6900	-10.390%	1	646	+110.145%
2025-10-27	0.7700	0.7700	0.7700	0.7700	-13.483%	1	646	+88.312%
2025-10-15	0.8000	0.8900	0.8000	0.8900	-1.111%	5	646	+62.921%
2025-10-10	0.7500	0.9000	0.6700	0.9000	+28.571%	9	642	+61.111%
2025-10-08	0.7500	0.7700	0.6700	0.7000	-7.895%	12	641	+107.143%
2025-10-07	0.5800	0.7600	0.5800	0.7600	-5.000%	10	642	+90.789%
2025-10-01	0.7500	0.8000	0.7500	0.8000	+12.676%	5	642	+81.250%
2025-09-30	0.7100	0.7100	0.7100	0.7100	-8.974%	1	639	+104.225%
2025-09-25	0.7800	0.7800	0.7800	0.7800	+8.333%	5	638	+85.897%
2025-09-15	0.7200	0.7200	0.7200	0.7200	-4.000%	1	633	+101.389%
2025-09-09	0.7500	0.7500	0.7500	0.7500	+7.143%	60	633	+93.333%
2025-08-27	0.7000	0.7000	0.7000	0.7000	-33.962%	8	573	+107.143%
2025-08-22	0.6900	1.0600	0.6900	1.0600	+79.661%	129	573	+36.792%
2025-08-13	0.5900	0.5900	0.5900	0.5900	-21.333%	1	462	+145.763%
2025-08-04	0.7500	0.7500	0.7500	0.7500	0.000%	3	462	+93.333%
2025-07-31	0.7500	0.7500	0.7500	0.7500	+7.143%	1	459	+93.333%
2025-07-30	0.7000	0.7000	0.7000	0.7000	-6.667%	2	458	+107.143%
2025-06-04	0.7500	0.7500	0.7500	0.7500	-40.000%	2	458	+93.333%
2025-05-02	1.2500	1.2500	1.2500	1.2500	-10.714%	2	460	+16.000%
2025-05-01	1.4000	1.4000	1.4000	1.4000	-15.152%	50	459	+3.571%
2025-04-25	1.6500	1.6500	1.6500	1.6500	-17.500%	2	409	-12.121%
2025-04-15	2.0000	2.0000	2.0000	2.0000	-19.028%	1	409	-27.500%
2025-04-07	2.4700	2.4700	2.4700	2.4700	+0.407%	400	409	-41.296%
2025-04-04	2.4600	2.4600	2.4600	2.4600	+69.655%	4	12	-41.057%
2025-04-01	1.4500	1.4500	1.4500	1.4500	-2.027%	1	11	0.000%
2025-03-31	1.5000	1.5000	1.4800	1.4800	+5.714%	6	11	-2.027%
2025-03-28	1.4500	1.4500	1.4000	1.4000	+25.000%	4	5	+3.571%
2025-03-27	1.1200	1.1200	1.1200	1.1200	+2.752%	2	5	+29.464%
2025-03-26	1.1600	1.1600	1.0900	1.0900	+1.869%	2	3	+33.028%
2025-03-25	1.0400	1.1500	1.0200	1.0700	-13.008%	5	3	+35.514%
2025-03-21	1.2400	1.2400	1.2300	1.2300	+2.500%	4	2	+17.886%
2025-03-17	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	+20.833%