Dark

PYPL20270115P40
PYPL Jan 15 2027 40.00 Put (PYPL270115P00040000)
option OPRA

EOD

Jun 29, 2026

3.000.000%(0.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.9000	3.0000	2.8700	3.0000	0.000%	10	12,171	0.000%
2026-06-26	3.2500	3.2500	3.0000	3.0000	-14.286%	30	12,164	0.000%
2026-06-25	3.4500	3.5500	3.4500	3.5000	+2.941%	106	12,170	-14.286%
2026-06-24	3.5500	3.5500	3.4000	3.4000	-10.526%	17	12,215	-11.765%
2026-06-23	3.8000	3.8000	3.8000	3.8000	+4.110%	15	12,221	-21.053%
2026-06-22	3.4500	3.6500	3.4500	3.6500	-1.351%	41	12,219	-17.808%
2026-06-18	3.8000	3.8300	3.6500	3.7000	+4.225%	44	12,188	-18.919%
2026-06-17	3.3000	3.5500	3.1400	3.5500	+4.412%	37	12,188	-15.493%
2026-06-16	3.6000	3.6000	3.3000	3.4000	-6.849%	16	12,188	-11.765%
2026-06-15	3.6000	3.6500	3.3700	3.6500	-11.192%	7	12,191	-17.808%
2026-06-12	4.3000	4.3000	4.1100	4.1100	-9.670%	7	12,191	-27.007%
2026-06-11	4.5000	4.6600	4.5000	4.5500	+1.111%	22	12,191	-34.066%
2026-06-10	4.3200	4.5000	4.3200	4.5000	+4.651%	12	12,179	-33.333%
2026-06-09	4.0500	4.3000	4.0500	4.3000	0.000%	61	12,188	-30.233%
2026-06-08	4.2500	4.3500	4.2300	4.3000	+0.703%	101	12,131	-30.233%
2026-06-05	4.0000	4.3500	4.0000	4.2700	+14.171%	60	12,101	-29.742%
2026-06-04	3.6000	3.7500	3.6000	3.7400	-3.608%	78	12,097	-19.786%
2026-06-03	3.5000	3.8800	3.5000	3.8800	+25.974%	32	12,053	-22.680%
2026-06-02	3.0800	3.0800	3.0800	3.0800	+0.984%	1	12,036	-2.597%
2026-06-01	2.8400	3.0500	2.7800	3.0500	-1.294%	6	12,035	-1.639%
2026-05-29	3.0500	3.0900	2.9600	3.0900	-1.905%	25	12,039	-2.913%
2026-05-28	3.2400	3.2500	3.1000	3.1500	-5.689%	150	12,036	-4.762%
2026-05-27	3.2000	3.4900	3.1500	3.3400	+0.300%	165	11,955	-10.180%
2026-05-26	3.3100	3.3300	3.1700	3.3300	+2.778%	352	11,873	-9.910%
2026-05-22	3.2000	3.2400	3.1100	3.2400	+1.887%	37	11,966	-7.407%
2026-05-21	3.1800	3.1800	3.1800	3.1800	-6.471%	1	11,996	-5.660%
2026-05-20	3.4400	3.5600	3.4000	3.4000	0.000%	8	11,996	-11.765%
2026-05-19	3.1900	3.4000	3.1900	3.4000	+6.250%	4	11,988	-11.765%
2026-05-18	3.0700	3.2000	3.0700	3.2000	-0.312%	6	11,988	-6.250%
2026-05-15	3.0400	3.2100	3.0200	3.2100	+4.221%	519	11,988	-6.542%
2026-05-14	3.0800	3.0800	3.0800	3.0800	+1.987%	1	11,898	-2.597%
2026-05-13	3.1200	3.1300	2.9900	3.0200	+1.003%	16	11,909	-0.662%
2026-05-12	3.1900	3.1900	2.9900	2.9900	-2.288%	4	11,909	+0.334%
2026-05-11	3.0200	3.0600	3.0200	3.0600	+4.437%	43	11,909	-1.961%
2026-05-08	2.8500	2.9300	2.8500	2.9300	+6.934%	15	11,877	+2.389%
2026-05-07	2.8400	2.8400	2.6600	2.7400	-3.860%	293	12,070	+9.489%
2026-05-06	2.6700	3.0000	2.6700	2.8500	+1.423%	24	12,085	+5.263%
2026-05-05	3.4300	3.6700	2.8100	2.8100	+13.765%	925	12,084	+6.762%
2026-05-04	2.3300	2.4800	2.1600	2.4700	+3.347%	86	12,330	+21.457%
2026-05-01	2.3300	2.4000	2.0200	2.3900	-2.449%	61	12,313	+25.523%
2026-04-30	2.5000	2.5200	2.4300	2.4500	-2.000%	169	12,313	+22.449%
2026-04-29	2.5400	2.5400	2.5000	2.5000	-4.215%	26	12,458	+20.000%
2026-04-28	2.6100	2.6100	2.6100	2.6100	+0.385%	1	12,458	+14.943%
2026-04-27	2.6000	2.6000	2.6000	2.6000	+8.787%	21	12,459	+15.385%
2026-04-24	2.5100	2.5100	2.3900	2.3900	-11.481%	455	12,480	+25.523%
2026-04-23	2.6700	2.7000	2.5000	2.7000	+13.924%	29	12,055	+11.111%
2026-04-22	2.4700	2.4700	2.3700	2.3700	+9.722%	6	12,026	+26.582%
2026-04-21	2.2800	2.2800	2.1600	2.1600	-10.000%	5	12,026	+38.889%
2026-04-20	2.5400	2.6300	2.4000	2.4000	-8.745%	23	12,026	+25.000%
2026-04-17	2.6000	2.7000	2.4400	2.6300	-5.396%	169	12,049	+14.068%
2026-04-16	2.7500	2.7800	2.6500	2.7800	-0.714%	23	12,134	+7.914%
2026-04-15	3.3200	3.3200	2.8000	2.8000	-13.846%	16	12,135	+7.143%
2026-04-14	3.5500	3.5500	3.2500	3.2500	+0.932%	80	12,145	-7.692%
2026-04-13	3.8200	3.8200	3.2200	3.2200	-16.364%	123	12,105	-6.832%
2026-04-10	3.8000	3.8500	3.8000	3.8500	+2.667%	2	12,190	-22.078%
2026-04-09	3.4500	3.8400	3.4500	3.7500	-3.846%	31	12,192	-20.000%
2026-04-08	3.4100	3.9000	3.4100	3.9000	-2.500%	53	12,175	-23.077%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+8.696%	20	12,219	-25.000%
2026-04-06	3.9000	4.0000	3.6800	3.6800	-8.000%	94	12,199	-18.478%
2026-04-02	4.1000	4.1000	4.0000	4.0000	-4.762%	11	12,283	-25.000%
2026-04-01	4.2000	4.2000	4.2000	4.2000	-4.545%	2	12,283	-28.571%
2026-03-30	4.5000	4.5000	4.2300	4.4000	-2.439%	18	12,281	-31.818%
2026-03-27	4.4000	4.5100	4.3000	4.5100	+7.126%	21	12,275	-33.481%
2026-03-26	4.2000	4.2500	4.0500	4.2100	-1.174%	37	12,294	-28.741%
2026-03-25	4.3000	4.3000	4.2600	4.2600	-4.270%	3	12,295	-29.577%
2026-03-24	4.2500	4.4500	4.2500	4.4500	+11.250%	11	12,298	-32.584%
2026-03-23	4.0000	4.2100	3.9800	4.0000	-12.088%	26	12,291	-25.000%
2026-03-20	4.4000	4.5500	4.4000	4.5500	+1.111%	7	12,303	-34.066%
2026-03-19	4.5700	4.5700	4.4000	4.5000	+8.434%	5	12,306	-33.333%
2026-03-18	3.9000	4.1500	3.9000	4.1500	+9.211%	10	12,303	-27.711%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-8.213%	1	12,296	-21.053%
2026-03-16	4.1300	4.1400	4.1300	4.1400	-6.966%	11	12,296	-27.536%
2026-03-13	4.5000	4.5000	4.4500	4.4500	+1.367%	13	12,287	-32.584%
2026-03-12	4.3900	4.3900	4.3900	4.3900	+3.294%	2	12,300	-31.663%
2026-03-10	4.2100	4.3200	4.2100	4.2500	+2.410%	26	12,300	-29.412%
2026-03-09	3.9000	5.4000	3.9000	4.1500	+10.667%	28	12,304	-27.711%
2026-03-06	4.0000	4.0500	3.7500	3.7500	+7.143%	71	12,406	-20.000%
2026-03-05	3.6500	3.6900	3.5000	3.5000	-7.895%	19	12,406	-14.286%
2026-03-04	3.8000	3.8000	3.6500	3.8000	-1.299%	105	12,398	-21.053%
2026-03-03	4.0600	4.4500	3.8500	3.8500	+4.054%	23	12,296	-22.078%
2026-03-02	4.2500	4.2500	3.7000	3.7000	-5.371%	99	12,286	-18.919%
2026-02-27	4.0400	4.0400	3.8700	3.9100	-5.783%	21	12,284	-23.274%
2026-02-26	3.4500	4.4500	3.4500	4.1500	+16.901%	162	12,299	-27.711%
2026-02-25	3.3500	3.6300	3.1500	3.5500	-4.054%	206	12,451	-15.493%
2026-02-24	4.7000	4.7700	3.5400	3.7000	-19.214%	318	12,451	-18.919%
2026-02-23	5.8500	5.8500	4.3000	4.5800	-14.393%	360	12,342	-34.498%
2026-02-20	5.4000	5.5100	5.3500	5.3500	-7.118%	16	12,109	-43.925%
2026-02-19	5.7000	5.7600	5.7000	5.7600	+5.688%	7	12,100	-47.917%
2026-02-18	5.6500	5.6500	5.4500	5.4500	-8.403%	3	12,099	-44.954%
2026-02-17	5.8600	5.9500	5.8000	5.9500	-5.556%	25	12,099	-49.580%
2026-02-13	6.4000	6.5500	6.2000	6.3000	-6.250%	104	12,059	-52.381%
2026-02-12	5.8700	6.8500	5.8700	6.7200	+11.074%	403	12,059	-55.357%
2026-02-11	5.5000	6.0500	5.4300	6.0500	+10.603%	382	12,022	-50.413%
2026-02-10	5.3200	5.6000	5.2000	5.4700	-2.321%	31	11,776	-45.155%
2026-02-09	5.9000	5.9000	5.5000	5.6000	-5.085%	44	11,771	-46.429%
2026-02-06	5.6500	6.2600	5.6500	5.9000	-4.065%	2,249	11,555	-49.153%
2026-02-05	5.7000	6.4000	5.7000	6.1500	+14.525%	96	9,809	-51.220%
2026-02-04	5.1500	5.8500	5.1000	5.3700	+6.126%	1,333	9,761	-44.134%
2026-02-03	4.7400	5.2700	4.4900	5.0600	+96.124%	6,314	8,618	-40.711%
2026-02-02	2.5500	2.5900	2.5100	2.5800	-1.527%	200	3,484	+16.279%
2026-01-30	2.5300	2.6700	2.5300	2.6200	+6.939%	471	3,313	+14.504%
2026-01-29	2.3200	2.5100	2.3000	2.4500	+10.860%	54	2,941	+22.449%
2026-01-28	1.8400	2.2800	1.8400	2.2100	+9.950%	161	2,903	+35.747%
2026-01-27	1.9400	2.0100	1.9300	2.0100	+8.649%	33	2,790	+49.254%
2026-01-26	1.8500	1.8500	1.8500	1.8500	-1.596%	1	2,757	+62.162%
2026-01-23	1.8600	1.8800	1.8600	1.8800	+0.535%	2	2,756	+59.574%
2026-01-22	1.8900	1.8900	1.8600	1.8700	-10.096%	111	2,757	+60.428%
2026-01-21	2.1500	2.1500	2.0800	2.0800	-5.455%	3	2,733	+44.231%
2026-01-20	2.1400	2.2500	2.0700	2.2000	+8.374%	150	2,732	+36.364%
2026-01-16	2.0300	2.0300	2.0300	2.0300	+1.500%	1	2,688	+47.783%
2026-01-15	2.0000	2.0200	1.9500	2.0000	+1.523%	83	2,688	+50.000%
2026-01-14	2.1000	2.1000	1.9500	1.9700	-4.831%	345	2,622	+52.284%
2026-01-13	2.0500	2.1000	2.0400	2.0700	+2.475%	59	2,516	+44.928%
2026-01-12	2.0000	2.0300	1.9600	2.0200	+2.020%	646	2,487	+48.515%
2026-01-09	1.9000	1.9800	1.8200	1.9800	+5.319%	44	1,856	+51.515%
2026-01-08	1.9100	1.9100	1.8500	1.8800	-0.529%	4	1,855	+59.574%
2026-01-07	1.9000	1.9000	1.7500	1.8900	+5.000%	16	1,855	+58.730%
2026-01-06	1.8000	1.8000	1.8000	1.8000	-4.255%	1	1,854	+66.667%
2026-01-05	1.8100	1.8800	1.7500	1.8800	-9.615%	84	1,853	+59.574%
2025-12-31	2.0600	2.1200	2.0600	2.0800	+3.483%	35	1,788	+44.231%
2025-12-30	1.9800	2.0100	1.9800	2.0100	+0.500%	74	1,788	+49.254%
2025-12-29	2.0600	2.0600	2.0000	2.0000	-1.478%	72	1,788	+50.000%
2025-12-26	2.0300	2.0300	2.0300	2.0300	+1.500%	1	1,787	+47.783%
2025-12-24	2.0100	2.0100	2.0000	2.0000	-0.990%	2	1,787	+50.000%
2025-12-22	2.0200	2.0200	2.0200	2.0200	+1.000%	1	1,787	+48.515%
2025-12-18	2.0000	2.0000	2.0000	2.0000	+2.564%	2	1,786	+50.000%
2025-12-16	1.8400	1.9500	1.8400	1.9500	0.000%	312	1,784	+53.846%
2025-12-15	1.9500	1.9500	1.9500	1.9500	-0.510%	6	1,610	+53.846%
2025-12-12	1.9500	1.9600	1.9500	1.9600	-3.448%	2	1,604	+53.061%
2025-12-10	2.0300	2.0300	2.0300	2.0300	+7.979%	69	1,603	+47.783%
2025-12-02	1.8800	1.8800	1.8800	1.8800	-6.931%	10	1,534	+59.574%
2025-11-26	2.0000	2.0400	2.0000	2.0200	-17.551%	3	1,546	+48.515%
2025-11-20	2.4500	2.4500	2.4500	2.4500	+4.255%	1	1,546	+22.449%
2025-11-19	2.3500	2.3500	2.3500	2.3500	+16.337%	3	1,546	+27.660%
2025-11-17	2.0000	2.0200	2.0000	2.0200	+3.061%	2	1,543	+48.515%
2025-11-14	1.9200	1.9600	1.9200	1.9600	+22.500%	11	1,542	+53.061%
2025-11-11	1.6000	1.6000	1.6000	1.6000	-3.614%	1	1,532	+87.500%
2025-11-07	1.6600	1.6600	1.6600	1.6600	+3.750%	1	1,532	+80.723%
2025-11-05	1.6000	1.6000	1.6000	1.6000	-4.192%	2	1,532	+87.500%
2025-11-04	1.6800	1.6800	1.6700	1.6700	+16.783%	2	1,532	+79.641%
2025-10-31	1.4300	1.4300	1.4300	1.4300	-1.379%	4	1,532	+109.790%
2025-10-30	1.4500	1.4500	1.4500	1.4500	+14.173%	20	1,532	+106.897%
2025-10-29	1.2100	1.2700	1.1900	1.2700	-2.308%	6	1,512	+136.220%
2025-10-24	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,513	+130.769%
2025-10-22	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,513	+114.286%
2025-10-21	1.4000	1.4000	1.4000	1.4000	-5.405%	1	1,513	+114.286%
2025-10-20	1.5200	1.5200	1.3900	1.4800	-12.426%	5	1,513	+102.703%
2025-10-16	1.6900	1.6900	1.6900	1.6900	+18.182%	1	1,513	+77.515%
2025-10-15	1.4300	1.4300	1.4300	1.4300	+2.143%	1	1,513	+109.790%
2025-10-10	1.1200	1.4000	1.1200	1.4000	+28.440%	33	1,513	+114.286%
2025-10-09	1.0500	1.1200	1.0500	1.0900	-2.679%	9	1,482	+175.229%
2025-10-07	1.1200	1.1200	1.1200	1.1200	0.000%	2	1,472	+167.857%
2025-10-06	1.1000	1.1200	1.1000	1.1200	-11.811%	237	1,472	+167.857%
2025-09-26	1.2700	1.2700	1.2700	1.2700	0.000%	2	1,245	+136.220%
2025-09-11	1.2700	1.2700	1.2700	1.2700	+5.833%	100	1,243	+136.220%
2025-09-09	1.2500	1.2500	1.2000	1.2000	+2.564%	71	1,243	+150.000%
2025-08-06	1.1500	1.2200	1.1500	1.1700	-11.364%	3	1,176	+156.410%
2025-08-05	1.3200	1.3200	1.3200	1.3200	-2.222%	5	1,177	+127.273%
2025-08-01	1.3500	1.3500	1.3500	1.3500	+22.727%	1	1,174	+122.222%
2025-07-30	1.1000	1.1000	1.1000	1.1000	+10.000%	7	1,173	+172.727%
2025-07-29	1.0000	1.0000	1.0000	1.0000	+20.482%	5	1,173	+200.000%
2025-07-28	0.8300	0.8300	0.8300	0.8300	0.000%	10	1,173	+261.446%
2025-07-25	0.8300	0.8300	0.8300	0.8300	-22.430%	4	1,183	+261.446%
2025-07-09	1.0700	1.0700	1.0700	1.0700	-3.604%	3	1,183	+180.374%
2025-06-27	1.1100	1.1100	1.1100	1.1100	-11.200%	1	1,202	+170.270%
2025-06-10	1.2900	1.3500	1.2500	1.2500	-3.101%	6	1,202	+140.000%
2025-06-05	1.3200	1.3200	1.2900	1.2900	-13.423%	2	1,202	+132.558%
2025-06-03	1.4500	1.4900	1.4300	1.4900	+3.472%	640	1,201	+101.342%
2025-05-27	1.4400	1.4400	1.4400	1.4400	-11.111%	96	806	+108.333%
2025-05-23	1.6500	1.6500	1.6200	1.6200	+11.724%	4	710	+85.185%
2025-05-20	1.4500	1.4500	1.4500	1.4500	-2.027%	2	710	+106.897%
2025-05-12	1.5000	1.5000	1.4700	1.4800	-24.873%	236	712	+102.703%
2025-05-07	1.9700	1.9700	1.9700	1.9700	-13.596%	4	492	+52.284%
2025-04-30	2.2800	2.2800	2.2800	2.2800	+14.000%	1	496	+31.579%
2025-04-29	2.0000	2.0000	2.0000	2.0000	-22.481%	1	496	+50.000%
2025-04-25	2.5800	2.5800	2.5800	2.5800	-18.095%	20	496	+16.279%
2025-04-11	3.1500	3.1500	3.1500	3.1500	+21.154%	4	496	-4.762%
2025-04-09	4.0000	4.0000	2.6000	2.6000	-28.767%	54	496	+15.385%
2025-04-07	4.4000	4.4000	3.6500	3.6500	+1.389%	47	442	-17.808%
2025-04-04	3.5500	3.6000	3.5500	3.6000	+35.338%	6	433	-16.667%
2025-04-03	2.7800	2.7800	2.6600	2.6600	+18.222%	2	436	+12.782%
2025-04-01	2.2500	2.2500	2.2500	2.2500	-6.639%	1	436	+33.333%
2025-03-31	2.3700	2.4100	2.3700	2.4100	+8.072%	4	437	+24.481%
2025-03-28	2.2700	2.2700	2.1700	2.2300	+26.705%	6	433	+34.529%
2025-03-26	1.8400	1.8400	1.7600	1.7600	+2.924%	2	433	+70.455%
2025-03-25	1.7500	1.7500	1.6900	1.7100	-5.000%	3	433	+75.439%
2025-03-24	1.8000	1.8000	1.8000	1.8000	-7.216%	6	434	+66.667%
2025-03-21	1.9400	1.9400	1.9400	1.9400	+2.646%	4	434	+54.639%
2025-03-19	1.9100	1.9100	1.8900	1.8900	-12.093%	2	434	+58.730%
2025-03-12	2.1500	2.1500	2.1500	2.1500	-6.522%	2	433	+39.535%
2025-03-10	2.1900	2.3000	2.1200	2.3000	+12.195%	3	431	+30.435%
2025-03-07	2.2000	2.2000	2.0500	2.0500	-6.818%	20	429	+46.341%
2025-03-06	2.1000	2.2000	2.1000	2.2000	+7.317%	4	429	+36.364%
2025-03-04	2.0000	2.2100	2.0000	2.0500	+13.889%	15	429	+46.341%
2025-02-28	1.7100	1.8000	1.7100	1.8000	+5.882%	10	418	+66.667%
2025-02-26	1.7000	1.7000	1.7000	1.7000	+9.677%	6	416	+76.471%
2025-02-25	1.5500	1.5500	1.5500	1.5500	+3.333%	1	410	+93.548%
2025-02-21	1.5000	1.5000	1.5000	1.5000	+16.279%	6	410	+100.000%
2025-02-20	1.2900	1.2900	1.2900	1.2900	+4.878%	42	410	+132.558%
2025-02-19	1.2200	1.2300	1.2200	1.2300	-6.818%	2	368	+143.902%
2025-02-13	1.3000	1.3200	1.3000	1.3200	-0.752%	43	368	+127.273%
2025-02-12	1.2400	1.3300	1.2400	1.3300	+2.308%	2	368	+125.564%
2025-02-11	1.3000	1.3400	1.3000	1.3000	+5.691%	332	367	+130.769%
2025-02-10	1.2300	1.2300	1.2300	1.2300	0.000%	38	52	+143.902%
2025-02-07	1.2300	1.2300	1.2300	1.2300	+2.500%	2	37	+143.902%
2025-02-06	1.2000	1.2000	1.2000	1.2000	0.000%	1	37	+150.000%
2025-02-05	1.2000	1.2000	1.2000	1.2000	-7.692%	5	37	+150.000%
2025-02-04	1.0500	1.3000	1.0500	1.3000	-2.256%	16	37	+130.769%
2025-01-10	1.3000	1.3300	1.3000	1.3300	+1.527%	6	30	+125.564%
2025-01-03	1.3100	1.3100	1.3100	1.3100	+0.769%	2	27	+129.008%
2024-12-30	1.3000	1.3000	1.3000	1.3000	-15.584%	1	26	+130.769%
2024-11-29	1.5400	1.5400	1.5400	1.5400	+1.987%	2	25	+94.805%
2024-11-26	1.5100	1.5100	1.5100	1.5100	-11.176%	13	24	+98.675%
2024-10-29	1.7000	1.7000	1.7000	1.7000	+3.030%	10	12	+76.471%
2024-10-21	1.6500	1.6500	1.6500	1.6500	-10.811%	1	2	+81.818%
2024-10-15	1.8500	1.8500	1.8500	1.8500	+14.198%	1	2	+62.162%
2024-10-14	1.6200	1.6200	1.6200	1.6200	0.000%	1	1	+85.185%