Dark

PYPL20270115P45
PYPL Jan 15 2027 45.00 Put (PYPL270115P00045000)
option OPRA

EOD

Jun 29, 2026

5.25-3.137%(-0.17)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.2500	5.2500	5.1700	5.2500	-3.137%	30	11,190	0.000%
2026-06-26	5.8000	5.8000	5.4200	5.4200	-10.561%	17	11,180	-3.137%
2026-06-25	5.9500	6.0600	5.9500	6.0600	-6.769%	2	11,190	-13.366%
2026-06-23	6.3000	6.5000	6.3000	6.5000	+5.691%	110	11,188	-19.231%
2026-06-22	6.1500	6.1500	6.1500	6.1500	-1.600%	4	11,086	-14.634%
2026-06-18	6.2000	6.2500	6.1500	6.2500	+2.459%	20	11,071	-16.000%
2026-06-17	5.7500	6.1000	5.3000	6.1000	+4.452%	8	11,071	-13.934%
2026-06-16	6.0600	6.0600	5.7500	5.8400	-1.017%	17	11,071	-10.103%
2026-06-15	6.1800	6.1800	5.8000	5.9000	-15.714%	29	11,056	-11.017%
2026-06-12	6.9400	7.0000	6.9400	7.0000	-3.846%	4	11,056	-25.000%
2026-06-11	7.3500	7.4900	7.2800	7.2800	+9.474%	70	11,056	-27.885%
2026-06-09	6.7000	6.7000	6.6500	6.6500	-7.639%	2	11,087	-21.053%
2026-06-08	7.1500	7.2000	7.0500	7.2000	+0.699%	111	11,087	-27.083%
2026-06-05	6.7900	7.1500	6.7500	7.1500	+13.492%	59	11,087	-26.573%
2026-06-04	6.0000	6.3000	6.0000	6.3000	-1.563%	176	11,053	-16.667%
2026-06-03	6.0500	6.5500	6.0500	6.4000	+17.431%	120	11,048	-17.969%
2026-06-02	5.3500	5.4500	5.3500	5.4500	+9.000%	19	11,004	-3.670%
2026-06-01	5.1000	5.1000	4.9500	5.0000	-4.762%	162	10,985	+5.000%
2026-05-29	5.2500	5.2500	5.2500	5.2500	-3.670%	8	11,123	0.000%
2026-05-28	5.7000	5.7000	5.4500	5.4500	-7.155%	64	11,123	-3.670%
2026-05-27	5.4500	5.8700	5.4300	5.8700	+6.727%	17	11,119	-10.562%
2026-05-26	5.6000	5.6500	5.5000	5.5000	-2.655%	153	11,122	-4.545%
2026-05-22	5.7000	5.7000	5.5000	5.6500	+1.254%	37	10,969	-7.080%
2026-05-21	5.5800	5.5800	5.5800	5.5800	-3.793%	1	10,966	-5.914%
2026-05-20	6.0100	6.2000	5.7900	5.8000	+7.407%	25	10,966	-9.483%
2026-05-19	5.2000	5.4000	5.2000	5.4000	-2.527%	10	10,953	-2.778%
2026-05-18	5.3000	5.6000	5.3000	5.5400	+3.940%	37	10,953	-5.235%
2026-05-15	5.2200	5.3700	5.2200	5.3300	+1.524%	14	10,953	-1.501%
2026-05-14	5.2500	5.2500	5.2500	5.2500	+0.962%	1	10,925	0.000%
2026-05-13	5.3200	5.3200	5.1500	5.2000	-0.192%	6	10,921	+0.962%
2026-05-12	5.1500	5.4000	5.1500	5.2100	+1.165%	24	10,921	+0.768%
2026-05-11	5.1000	5.1500	5.1000	5.1500	+0.783%	6	10,921	+1.942%
2026-05-08	4.9700	5.1100	4.9700	5.1100	+6.458%	2	10,911	+2.740%
2026-05-07	4.6700	4.8000	4.5000	4.8000	-1.031%	57	10,911	+9.375%
2026-05-06	4.8300	5.1000	4.8300	4.8500	-1.020%	29	10,924	+8.247%
2026-05-05	5.0000	5.7200	4.9000	4.9000	+21.287%	168	10,897	+7.143%
2026-05-04	4.0000	4.0400	4.0000	4.0400	+1.000%	3	10,740	+29.950%
2026-05-01	4.0000	4.0500	3.8400	4.0000	-2.439%	226	10,746	+31.250%
2026-04-30	4.1600	4.3000	4.1000	4.1000	-2.381%	151	10,746	+28.049%
2026-04-29	3.7400	4.3500	3.7400	4.2000	+3.194%	119	10,597	+25.000%
2026-04-28	4.0700	4.0700	4.0700	4.0700	-5.349%	2	10,615	+28.993%
2026-04-27	4.2500	4.3000	4.1500	4.3000	-2.273%	19	10,617	+22.093%
2026-04-24	4.4000	4.4000	4.4000	4.4000	+2.326%	55	10,616	+19.318%
2026-04-23	4.4500	4.4500	4.3000	4.3000	+10.256%	5	10,671	+22.093%
2026-04-22	3.8900	3.9000	3.8500	3.9000	-3.941%	42	10,666	+34.615%
2026-04-21	3.6500	4.0600	3.6500	4.0600	+7.124%	77	10,609	+29.310%
2026-04-20	4.0000	4.0000	3.7900	3.7900	-7.561%	9	10,609	+38.522%
2026-04-17	4.0500	4.2000	4.0400	4.1000	-5.747%	26	10,617	+28.049%
2026-04-16	4.3500	4.3500	4.3500	4.3500	-1.136%	2	10,609	+20.690%
2026-04-15	4.7300	4.7300	4.4000	4.4000	-12.000%	344	10,607	+19.318%
2026-04-14	5.2200	5.2200	5.0000	5.0000	-7.407%	12	10,570	+5.000%
2026-04-13	5.4000	5.4000	5.4000	5.4000	-6.897%	2	10,582	-2.778%
2026-04-10	5.7300	5.8000	5.7300	5.8000	-3.333%	32	10,584	-9.483%
2026-04-09	6.0000	6.0000	6.0000	6.0000	+2.389%	10	10,612	-12.500%
2026-04-08	5.8000	5.8600	5.8000	5.8600	-6.836%	2	10,602	-10.410%
2026-04-07	6.4000	6.4000	6.2600	6.2900	+0.640%	3	10,604	-16.534%
2026-04-02	6.5000	6.7500	6.2500	6.2500	-2.344%	29	10,594	-16.000%
2026-04-01	6.9200	6.9200	6.4000	6.4000	-1.082%	7	10,594	-17.969%
2026-03-31	6.4700	6.4700	6.4700	6.4700	-2.707%	3	10,597	-18.856%
2026-03-30	6.6000	6.6500	6.6000	6.6500	-2.920%	59	10,594	-21.053%
2026-03-27	6.7000	6.9500	6.7000	6.8500	+10.841%	17	10,594	-23.358%
2026-03-26	6.1800	6.1800	6.1800	6.1800	-8.444%	20	10,594	-15.049%
2026-03-24	6.6500	6.7500	6.5500	6.7500	+9.756%	213	10,604	-22.222%
2026-03-23	6.5700	6.6000	6.1100	6.1500	-12.143%	52	10,454	-14.634%
2026-03-20	5.6000	7.0000	5.6000	7.0000	+4.167%	71	10,483	-25.000%
2026-03-19	6.8000	6.8000	6.7000	6.7200	+3.067%	21	10,493	-21.875%
2026-03-18	6.2000	6.5200	6.2000	6.5200	+13.391%	11	10,494	-19.479%
2026-03-17	5.9000	5.9000	5.7500	5.7500	-8.585%	8	10,493	-8.696%
2026-03-16	6.4300	6.4300	6.2400	6.2900	-4.697%	18	10,491	-16.534%
2026-03-13	6.6000	6.6000	6.6000	6.6000	+0.610%	2	10,501	-20.455%
2026-03-12	6.3500	6.5600	6.3500	6.5600	+3.307%	2	10,501	-19.970%
2026-03-11	6.3000	6.3500	6.3000	6.3500	-5.224%	2	10,503	-17.323%
2026-03-10	6.2300	6.7000	6.2200	6.7000	+4.524%	48	10,501	-21.642%
2026-03-09	6.4800	6.4800	6.4100	6.4100	+3.387%	1,527	10,459	-18.097%
2026-03-06	5.6500	6.3500	5.6500	6.2000	+13.761%	61	8,986	-15.323%
2026-03-05	5.5500	5.7000	5.4500	5.4500	-6.034%	21	8,985	-3.670%
2026-03-04	5.7000	5.8000	5.5800	5.8000	-0.855%	19	8,988	-9.483%
2026-03-03	6.8500	6.8500	5.7400	5.8500	-2.337%	31	8,971	-10.256%
2026-03-02	6.3000	6.3000	5.9900	5.9900	-0.167%	85	8,976	-12.354%
2026-02-27	6.0000	6.0000	6.0000	6.0000	-6.250%	2	8,955	-12.500%
2026-02-26	5.4000	7.0000	5.4000	6.4000	+17.431%	1,030	8,953	-17.969%
2026-02-25	5.3600	5.4500	4.0000	5.4500	-21.583%	161	8,124	-3.670%
2026-02-24	7.1500	7.1500	6.9000	6.9500	+2.963%	1,143	8,124	-24.460%
2026-02-23	7.0900	7.0900	6.0300	6.7500	-16.974%	53	7,775	-22.222%
2026-02-20	7.9500	8.1300	7.9500	8.1300	-5.134%	31	7,800	-35.424%
2026-02-19	8.5000	8.5700	8.5000	8.5700	+2.024%	13	7,814	-38.740%
2026-02-18	8.4300	8.4300	8.4000	8.4000	-2.326%	19	7,801	-37.500%
2026-02-17	8.7700	9.0000	8.6000	8.6000	-6.011%	27	7,792	-38.953%
2026-02-13	9.5500	9.5800	9.1000	9.1500	-5.475%	112	7,805	-42.623%
2026-02-12	9.9500	10.0500	9.5000	9.6800	+8.156%	136	7,805	-45.764%
2026-02-11	8.1700	9.0000	8.1700	8.9500	+8.485%	58	7,750	-41.341%
2026-02-10	8.2000	8.2500	8.2000	8.2500	-1.786%	42	7,757	-36.364%
2026-02-09	8.3000	8.6000	8.3000	8.4000	-6.667%	751	7,443	-37.500%
2026-02-06	8.8500	9.1100	8.8500	9.0000	-3.537%	17	7,051	-41.667%
2026-02-05	8.9000	9.5500	8.9000	9.3300	+11.737%	2,542	6,818	-43.730%
2026-02-04	8.9000	8.9000	8.0900	8.3500	+7.742%	148	4,856	-37.126%
2026-02-03	7.3000	8.0000	6.6500	7.7500	+93.750%	1,413	4,818	-32.258%
2026-02-02	4.1800	4.1800	3.9300	4.0000	-3.614%	940	3,833	+31.250%
2026-01-30	4.0800	4.2200	4.0200	4.1500	+5.063%	132	3,048	+26.506%
2026-01-29	3.6500	4.0000	3.6500	3.9500	+11.268%	11	3,024	+32.911%
2026-01-28	3.4000	3.7000	3.3100	3.5500	+9.907%	73	3,021	+47.887%
2026-01-27	3.1500	3.2900	3.1500	3.2300	+5.556%	109	2,990	+62.539%
2026-01-26	3.0600	3.0600	3.0600	3.0600	+0.328%	1	2,989	+71.569%
2026-01-23	3.1000	3.1000	3.0500	3.0500	0.000%	25	2,989	+72.131%
2026-01-22	3.1000	3.1400	3.0200	3.0500	-6.728%	21	2,989	+72.131%
2026-01-21	3.2700	3.2700	3.2700	3.2700	-7.365%	1,000	2,973	+60.550%
2026-01-20	3.5000	3.6000	3.4000	3.5300	+8.615%	55	1,973	+48.725%
2026-01-16	3.2500	3.2500	3.2500	3.2500	+2.201%	31	1,955	+61.538%
2026-01-15	3.1900	3.2500	3.1800	3.1800	+0.952%	15	1,955	+65.094%
2026-01-14	3.1000	3.2500	3.1000	3.1500	-3.670%	76	1,944	+66.667%
2026-01-13	3.2000	3.3500	3.2000	3.2700	+3.810%	202	1,915	+60.550%
2026-01-12	3.1500	3.1800	3.1000	3.1500	+1.613%	45	1,776	+66.667%
2026-01-09	3.1000	3.1000	3.0500	3.1000	+4.730%	166	1,773	+69.355%
2026-01-08	3.0300	3.0300	2.8700	2.9600	-0.337%	816	1,666	+77.365%
2026-01-07	2.7500	3.0000	2.7500	2.9700	+6.071%	107	1,104	+76.768%
2026-01-06	2.8800	2.9000	2.8000	2.8000	-3.114%	11	1,087	+87.500%
2026-01-05	2.8200	2.8900	2.8200	2.8900	-8.254%	4	1,082	+81.661%
2026-01-02	3.1000	3.2100	3.1000	3.1500	0.000%	9	1,078	+66.667%
2025-12-31	3.1000	3.1500	3.1000	3.1500	+3.960%	9	1,067	+66.667%
2025-12-30	3.1000	3.1000	3.0300	3.0300	-0.656%	16	1,067	+73.267%
2025-12-29	3.1500	3.1500	3.0500	3.0500	0.000%	252	1,053	+72.131%
2025-12-26	3.1000	3.1000	3.0500	3.0500	-4.688%	2	880	+72.131%
2025-12-23	3.2000	3.2000	3.2000	3.2000	+3.226%	50	879	+64.063%
2025-12-22	3.0500	3.1000	3.0500	3.1000	-1.587%	7	829	+69.355%
2025-12-19	3.0500	3.1500	3.0500	3.1500	-4.545%	6	827	+66.667%
2025-12-18	3.1500	3.3000	3.1500	3.3000	+8.197%	156	822	+59.091%
2025-12-15	3.0500	3.0500	3.0500	3.0500	-3.481%	10	668	+72.131%
2025-12-10	3.2100	3.2100	3.1600	3.1600	-1.250%	2	668	+66.139%
2025-12-09	3.0500	3.2000	3.0000	3.2000	+1.587%	133	667	+64.063%
2025-12-08	3.0000	3.1500	3.0000	3.1500	+3.279%	19	594	+66.667%
2025-12-05	3.0500	3.0500	3.0500	3.0500	-3.175%	113	596	+72.131%
2025-12-04	3.2000	3.2500	3.1500	3.1500	-1.563%	216	483	+66.667%
2025-12-03	3.2000	3.2000	3.2000	3.2000	+9.215%	13	267	+64.063%
2025-12-02	2.9300	2.9300	2.9300	2.9300	-1.014%	69	254	+79.181%
2025-12-01	2.9600	2.9600	2.9600	2.9600	-14.203%	11	185	+77.365%
2025-11-24	3.4500	3.4500	3.4500	3.4500	-9.211%	10	184	+52.174%
2025-11-21	3.8000	3.8000	3.7500	3.8000	-3.553%	20	191	+38.158%
2025-11-20	3.5000	3.9400	3.4900	3.9400	+12.571%	55	189	+33.249%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+2.941%	10	177	+50.000%
2025-11-18	3.4000	3.4000	3.4000	3.4000	+32.296%	10	167	+54.412%
2025-11-11	2.5700	2.5700	2.5700	2.5700	-0.388%	40	204	+104.280%
2025-11-07	2.5800	2.5800	2.5800	2.5800	+27.723%	1	204	+103.488%
2025-10-30	2.0200	2.0200	2.0200	2.0200	+2.020%	1	203	+159.901%
2025-10-29	1.9800	1.9800	1.9800	1.9800	+36.552%	1	203	+165.152%
2025-10-28	1.4300	1.4500	1.4300	1.4500	-25.258%	2	203	+262.069%
2025-10-27	1.9400	1.9400	1.9400	1.9400	-9.767%	1	204	+170.619%
2025-10-23	2.1500	2.1500	2.1500	2.1500	-4.867%	1	204	+144.186%
2025-10-22	2.3200	2.3200	2.2600	2.2600	+1.345%	2	205	+132.301%
2025-10-20	2.2300	2.2300	2.2300	2.2300	-2.620%	1	204	+135.426%
2025-10-13	2.2900	2.2900	2.2900	2.2900	+44.025%	1	204	+129.258%
2025-10-10	1.5900	1.5900	1.5900	1.5900	-24.286%	1	204	+230.189%
2025-09-25	2.1000	2.1000	2.1000	2.1000	+7.692%	1	203	+150.000%
2025-09-15	1.9500	1.9500	1.9500	1.9500	+5.978%	1	203	+169.231%
2025-08-15	1.8400	1.8400	1.8400	1.8400	-1.604%	1	203	+185.326%
2025-08-06	1.8700	1.8700	1.8700	1.8700	-10.096%	1	203	+180.749%
2025-08-04	2.1000	2.1000	2.0700	2.0800	+4.000%	78	203	+152.404%
2025-08-01	2.0000	2.0000	2.0000	2.0000	+14.286%	1	125	+162.500%
2025-07-29	1.6000	1.7500	1.6000	1.7500	+29.630%	122	124	+200.000%
2025-07-28	1.3500	1.3500	1.3500	1.3500	-15.094%	1	187	+288.889%
2025-07-22	1.5700	1.5900	1.5700	1.5900	-6.471%	10	187	+230.189%
2025-07-14	1.7000	1.7000	1.7000	1.7000	-15.000%	1	187	+208.824%
2025-07-11	2.0000	2.0000	2.0000	2.0000	+29.032%	1	187	+162.500%
2025-07-07	1.5500	1.5500	1.5500	1.5500	0.000%	2	187	+238.710%
2025-07-03	1.4400	1.5700	1.4400	1.5500	-7.738%	48	183	+238.710%
2025-07-01	1.6800	1.6800	1.6800	1.6800	-4.545%	1	183	+212.500%
2025-06-27	1.7800	1.7800	1.7600	1.7600	-8.333%	2	183	+198.295%
2025-06-11	1.9200	1.9200	1.9200	1.9200	+2.674%	1	183	+173.438%
2025-06-10	1.9200	2.0300	1.8700	1.8700	-12.617%	5	182	+180.749%
2025-06-05	2.1400	2.1400	2.1400	2.1400	-1.382%	10	182	+145.327%
2025-06-03	2.2700	2.2700	2.1700	2.1700	-5.240%	2	177	+141.935%
2025-05-29	2.3600	2.3600	2.2900	2.2900	-6.148%	2	176	+129.258%
2025-05-23	2.5000	2.5000	2.4400	2.4400	+11.416%	4	176	+115.164%
2025-05-22	2.3200	2.3200	2.1900	2.1900	+7.353%	102	176	+139.726%
2025-05-14	2.0200	2.1500	2.0200	2.0400	-2.857%	6	163	+157.353%
2025-05-13	2.1000	2.1000	2.1000	2.1000	-38.953%	1	163	+150.000%
2025-04-29	2.9500	3.4400	2.9500	3.4400	+1.475%	12	162	+52.616%
2025-04-28	3.3900	3.3900	3.3900	3.3900	-9.600%	2	160	+54.867%
2025-04-23	3.7500	3.7500	3.7500	3.7500	-20.213%	2	160	+40.000%
2025-04-11	4.7000	4.7000	4.7000	4.7000	-16.519%	2	162	+11.702%
2025-04-09	5.6300	5.6300	5.6300	5.6300	+10.176%	2	161	-6.750%
2025-04-07	5.3200	5.3200	5.1100	5.1100	+1.188%	7	159	+2.740%
2025-04-04	5.8000	5.8000	5.0500	5.0500	+53.030%	38	164	+3.960%
2025-04-01	3.3000	3.3000	3.3000	3.3000	-7.042%	1	173	+59.091%
2025-03-31	3.5500	3.5500	3.5500	3.5500	+30.996%	1	174	+47.887%
2025-03-27	2.7700	2.7700	2.7100	2.7100	+0.743%	2	173	+93.727%
2025-03-26	2.7300	2.7300	2.6900	2.6900	+5.078%	2	173	+95.167%
2025-03-25	2.6200	2.6300	2.5500	2.5600	-13.220%	4	173	+105.078%
2025-03-21	2.9500	2.9500	2.9500	2.9500	-7.524%	4	173	+77.966%
2025-03-04	3.0000	3.1900	3.0000	3.1900	+50.472%	12	171	+64.577%
2025-02-21	2.1200	2.1200	2.1200	2.1200	+8.718%	6	161	+147.642%
2025-02-20	1.9500	1.9500	1.9500	1.9500	+1.036%	7	158	+169.231%
2025-02-05	1.9800	1.9800	1.9300	1.9300	+1.579%	4	151	+172.021%
2025-02-04	1.8500	1.9000	1.8500	1.9000	+31.034%	8	150	+176.316%
2025-01-27	1.4500	1.4500	1.4500	1.4500	-5.844%	2	148	+262.069%
2025-01-21	1.5400	1.5400	1.5400	1.5400	-8.333%	2	146	+240.909%
2024-12-26	1.5500	1.6800	1.5500	1.6800	-7.692%	22	146	+212.500%
2024-11-29	1.7800	1.8200	1.7800	1.8200	-1.087%	96	124	+188.462%
2024-11-27	1.8500	1.8500	1.8400	1.8400	+4.545%	72	10	+185.326%
2024-11-26	1.7600	1.7600	1.7600	1.7600	-20.000%	6	10	+198.295%
2024-11-06	2.2000	2.2000	2.2000	2.2000	-7.950%	1	4	+138.636%
2024-10-29	2.3900	2.3900	2.3900	2.3900	-0.417%	1	5	+119.665%
2024-10-08	2.4000	2.4000	2.4000	2.4000	-13.357%	4	5	+118.750%
2024-10-04	2.7700	2.7700	2.7700	2.7700	-16.061%	2	1	+89.531%
2024-09-18	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	+59.091%