Dark

PYPL20270115P75
PYPL Jan 15 2027 75.00 Put (PYPL270115P00075000)
option OPRA

EOD

Jun 26, 2026

29.90-8.702%(-2.85)440

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	29.9000	29.9000	29.9000	29.9000	-8.702%	440	293	0.000%
2026-06-25	31.0000	32.7500	31.0000	32.7500	+0.553%	880	293	-8.702%
2026-06-22	32.5700	32.5700	32.5700	32.5700	+7.138%	1	293	-8.198%
2026-06-18	30.4000	30.4000	30.4000	30.4000	-8.046%	440	306	-1.645%
2026-06-17	32.3000	33.0600	32.3000	33.0600	-2.622%	1,020	306	-9.558%
2026-06-08	33.9700	33.9700	33.9500	33.9500	+9.234%	7	306	-11.929%
2026-05-22	28.8600	31.0800	28.8500	31.0800	+5.356%	25	1,895	-3.797%
2026-05-12	29.5000	29.5000	29.5000	29.5000	+3.691%	1	1,896	+1.356%
2026-05-07	28.4500	28.4500	28.4500	28.4500	+10.916%	12	1,897	+5.097%
2026-04-27	25.6500	25.6500	25.6500	25.6500	-0.195%	8	1,903	+16.569%
2026-04-23	25.7000	25.7000	25.7000	25.7000	+5.501%	12	1,911	+16.342%
2026-04-22	24.3600	24.3600	24.3600	24.3600	-14.013%	1	1,923	+22.742%
2026-04-13	28.2800	28.3300	28.2800	28.3300	-3.311%	2	1,923	+5.542%
2026-04-08	29.0300	29.3000	29.0300	29.3000	-4.715%	25	1,924	+2.048%
2026-04-01	30.5000	30.7500	30.5000	30.7500	+1.151%	6	1,939	-2.764%
2026-03-31	30.2500	30.4000	30.2500	30.4000	-0.524%	7	1,940	-1.645%
2026-03-30	30.6000	30.6500	30.5600	30.5600	+9.731%	23	1,943	-2.160%
2026-03-05	27.3300	27.8500	27.3300	27.8500	-7.167%	67	1,967	+7.361%
2026-02-26	30.0000	30.0000	30.0000	30.0000	-17.355%	1	1,992	-0.333%
2026-02-12	35.1500	36.3000	35.1500	36.3000	+7.875%	13	1,991	-17.631%
2026-02-10	33.6500	33.6500	33.6500	33.6500	-3.857%	3	1,980	-11.144%
2026-02-06	35.0000	35.0000	35.0000	35.0000	+0.344%	1	1,982	-14.571%
2026-02-05	34.8900	34.8900	34.8800	34.8800	+8.155%	2	1,982	-14.278%
2026-02-03	32.0000	32.2500	32.0000	32.2500	+38.412%	81	2,025	-7.287%
2026-02-02	23.3000	23.3000	23.2800	23.3000	+2.014%	3	2,000	+28.326%
2026-01-29	22.8400	22.8400	22.8400	22.8400	+3.818%	1	2,002	+30.911%
2026-01-28	21.4300	22.0000	21.4300	22.0000	+8.214%	15	2,001	+35.909%
2026-01-15	20.3300	20.3300	20.3300	20.3300	-0.392%	10	2,011	+47.073%
2026-01-13	20.4100	20.4100	20.4100	20.4100	+2.050%	2	2,006	+46.497%
2026-01-12	19.7100	20.0000	19.7100	20.0000	+6.383%	4	2,008	+49.500%
2026-01-08	18.8500	18.8500	18.8000	18.8000	+3.014%	2	2,010	+59.043%
2026-01-05	18.2500	18.2500	18.2500	18.2500	-5.195%	21	2,011	+63.836%
2026-01-02	19.3200	19.4200	19.2500	19.2500	+1.583%	24	2,011	+55.325%
2025-12-31	19.0300	19.0300	18.9400	18.9500	+2.488%	101	1,896	+57.784%
2025-12-30	18.5400	18.5400	18.4900	18.4900	+0.763%	2	1,896	+61.709%
2025-12-29	18.3500	18.3500	18.3500	18.3500	+5.460%	3	1,897	+62.943%
2025-12-12	17.4000	17.4000	17.4000	17.4000	-0.458%	1	1,894	+71.839%
2025-12-04	17.4800	17.4800	17.4800	17.4800	+4.048%	10	1,893	+71.053%
2025-12-02	16.8500	16.8500	16.8000	16.8000	-6.925%	42	1,887	+77.976%
2025-11-26	18.0500	18.0500	18.0500	18.0500	-9.524%	17	1,935	+65.651%
2025-11-20	18.2000	19.9500	18.2000	19.9500	+5.836%	28	1,935	+49.875%
2025-11-19	18.9500	19.0500	18.8500	18.8500	+1.453%	79	1,919	+58.621%
2025-11-18	18.4000	18.5800	17.8000	18.5800	+3.050%	3	1,843	+60.926%
2025-11-17	17.6000	18.0300	17.6000	18.0300	+6.686%	8	1,844	+65.835%
2025-11-14	17.2500	17.2500	16.5000	16.9000	+7.987%	14	1,838	+76.923%
2025-11-13	15.6500	15.6500	15.6500	15.6500	+3.642%	3	1,826	+91.054%
2025-11-12	15.1000	15.1000	15.1000	15.1000	-2.769%	1	1,824	+98.013%
2025-11-06	15.5300	15.5300	15.5300	15.5300	+4.298%	1	1,823	+92.531%
2025-11-05	14.8900	14.8900	14.8900	14.8900	-6.938%	1	1,822	+100.806%
2025-11-04	15.8000	16.0000	15.8000	16.0000	+9.589%	6	1,822	+86.875%
2025-11-03	14.0700	14.6000	14.0500	14.6000	-1.017%	33	1,793	+104.795%
2025-10-31	14.8300	14.8300	14.7500	14.7500	+2.076%	15	1,793	+102.712%
2025-10-30	14.0800	14.4500	14.0800	14.4500	+3.214%	3	1,787	+106.920%
2025-10-29	12.9400	14.0000	12.9400	14.0000	+18.443%	24	1,784	+113.571%
2025-10-28	11.0000	11.8200	10.3500	11.8200	-7.294%	62	1,787	+152.961%
2025-10-27	13.1500	13.2500	12.7500	12.7500	-5.765%	103	1,744	+134.510%
2025-10-24	13.2500	13.5300	13.2500	13.5300	-16.015%	20	1,744	+120.990%
2025-10-16	14.4000	16.1100	14.4000	16.1100	+15.401%	4	1,729	+85.599%
2025-10-10	11.2500	14.0000	11.2500	13.9600	+25.202%	24	1,726	+114.183%
2025-10-09	11.2000	11.3000	11.1500	11.1500	+2.576%	7	1,704	+168.161%
2025-10-08	11.3000	11.3000	10.8700	10.8700	-6.454%	14	1,699	+175.069%
2025-10-07	11.4100	11.8200	11.4100	11.6200	-5.682%	9	1,684	+157.315%
2025-10-06	13.0100	13.0100	12.3200	12.3200	-13.544%	4	1,684	+142.695%
2025-10-01	14.2500	14.2500	14.2500	14.2500	+0.636%	1	1,686	+109.825%
2025-09-30	13.4000	14.1600	13.4000	14.1600	+15.876%	5	1,685	+111.158%
2025-09-29	12.1200	12.3500	12.1200	12.2200	-12.714%	27	1,684	+144.681%
2025-09-25	13.9000	14.0000	13.9000	14.0000	+6.952%	3	1,706	+113.571%
2025-09-23	13.2500	13.2500	13.0700	13.0900	-4.453%	13	1,703	+128.419%
2025-09-22	13.5900	13.7000	13.5900	13.7000	+4.500%	11	1,698	+118.248%
2025-09-19	13.1100	13.1100	13.1100	13.1100	-0.456%	3	1,687	+128.070%
2025-09-17	13.1700	13.1700	13.1700	13.1700	+2.650%	2	1,684	+127.031%
2025-09-08	12.8300	12.8300	12.8300	12.8300	+1.024%	1	1,684	+133.048%
2025-09-05	12.7000	12.7000	12.7000	12.7000	+2.834%	3	1,683	+135.433%
2025-09-03	12.3000	12.4500	12.3000	12.3500	+3.088%	40	1,680	+142.105%
2025-08-28	11.9800	11.9800	11.9800	11.9800	-2.681%	500	1,709	+149.583%
2025-08-27	12.3100	12.3100	12.3100	12.3100	+1.317%	2	1,809	+142.892%
2025-08-26	12.2500	12.2500	12.1500	12.1500	-2.016%	4	1,807	+146.091%
2025-08-22	12.4000	12.4000	12.4000	12.4000	-4.247%	1	1,806	+141.129%
2025-08-20	13.0500	13.0500	12.9400	12.9500	+4.435%	3	1,806	+130.888%
2025-08-19	12.4000	12.4000	12.4000	12.4000	0.000%	1	1,806	+141.129%
2025-08-15	12.2500	12.4000	12.2500	12.4000	+0.486%	11	1,806	+141.129%
2025-08-14	12.3400	12.3400	12.3400	12.3400	-2.373%	2	1,815	+142.301%
2025-08-12	12.6400	12.6400	12.6400	12.6400	-3.216%	10	1,814	+136.551%
2025-08-08	13.0700	13.0700	13.0600	13.0600	+1.162%	3	1,814	+128.943%
2025-08-04	12.9100	12.9100	12.9100	12.9100	+2.055%	1	1,811	+131.603%
2025-07-31	12.6500	12.6500	12.6500	12.6500	+5.329%	1	1,812	+136.364%
2025-07-30	11.5500	12.0100	11.5500	12.0100	+5.815%	32	1,812	+148.959%
2025-07-29	11.5900	11.5900	11.3500	11.3500	+22.043%	33	1,808	+163.436%
2025-07-28	9.3500	9.4500	9.3000	9.3000	-2.105%	116	1,809	+221.505%
2025-07-25	9.5000	9.5000	9.5000	9.5000	+2.151%	500	1,767	+214.737%
2025-07-24	9.7700	9.7700	9.3000	9.3000	-10.577%	81	1,299	+221.505%
2025-07-21	10.4000	10.4000	10.4000	10.4000	-4.587%	7	1,298	+187.500%
2025-07-18	10.9000	10.9000	10.9000	10.9000	-3.369%	1	1,305	+174.312%
2025-07-16	11.4000	11.8000	11.2800	11.2800	+0.714%	12	1,306	+165.071%
2025-07-11	10.6100	11.2000	10.6100	11.2000	+10.345%	15	1,314	+166.964%
2025-07-10	10.1500	10.1500	10.1500	10.1500	-5.140%	9	1,300	+194.581%
2025-07-08	10.8000	10.8000	10.7000	10.7000	+5.419%	9	1,300	+179.439%
2025-07-02	10.1500	10.1500	10.1500	10.1500	-3.241%	3	1,300	+194.581%
2025-07-01	10.5300	10.7100	10.4900	10.4900	-4.288%	15	1,303	+185.033%
2025-06-30	10.9600	10.9600	10.9600	10.9600	-0.364%	5	1,310	+172.810%
2025-06-27	11.2500	11.2500	11.0000	11.0000	-4.762%	3	1,305	+171.818%
2025-06-26	11.5500	11.5500	11.5500	11.5500	-1.618%	2	1,306	+158.874%
2025-06-25	11.8000	11.8000	11.7400	11.7400	-11.862%	3	1,304	+154.685%
2025-06-20	13.3200	13.3200	13.3200	13.3200	+6.135%	18	1,303	+124.474%
2025-06-17	12.5500	12.5500	12.5500	12.5500	+12.054%	1	1,303	+138.247%
2025-06-12	11.2000	11.2000	11.2000	11.2000	-5.405%	2	1,302	+166.964%
2025-06-05	11.8400	11.8400	11.8400	11.8400	-4.130%	2	1,300	+152.534%
2025-05-28	12.3500	12.3600	12.3500	12.3500	-3.137%	73	1,302	+142.105%
2025-05-27	12.3000	12.7500	12.3000	12.7500	-4.135%	66	1,229	+134.510%
2025-05-23	13.3000	13.3000	13.3000	13.3000	+9.016%	14	1,185	+124.812%
2025-05-19	12.4500	12.4500	12.2000	12.2000	-2.400%	17	1,185	+145.082%
2025-05-16	12.5000	12.5000	12.5000	12.5000	+3.734%	16	1,177	+139.200%
2025-05-14	12.0500	12.0500	12.0500	12.0500	-6.517%	3	1,178	+148.133%
2025-05-12	12.5000	12.8900	12.4800	12.8900	-5.775%	5	1,178	+131.963%
2025-05-09	13.6800	13.6800	13.6800	13.6800	-0.870%	2	1,183	+118.567%
2025-05-08	13.8000	13.8000	13.8000	13.8000	-6.441%	1	1,182	+116.667%
2025-05-06	14.7000	14.7500	14.7000	14.7500	+0.889%	13	1,181	+102.712%
2025-05-05	14.6200	14.6200	14.6200	14.6200	-3.498%	1	1,181	+104.514%
2025-05-02	15.1500	15.1500	15.1500	15.1500	-9.821%	2	1,182	+97.360%
2025-04-28	16.8000	16.8000	16.8000	16.8000	+0.299%	1	1,183	+77.976%
2025-04-24	16.7500	16.7500	16.7500	16.7500	-16.040%	1	1,183	+78.507%
2025-04-21	19.9500	19.9500	19.9500	19.9500	+5.222%	7	1,184	+49.875%
2025-04-17	18.9600	18.9600	18.9600	18.9600	-3.756%	2	1,182	+57.700%
2025-04-16	19.5000	19.7500	19.5000	19.7000	+7.065%	19	1,182	+51.777%
2025-04-15	18.2000	18.4000	18.2000	18.4000	+1.377%	5	1,181	+62.500%
2025-04-14	18.1000	18.6000	18.1000	18.1500	-7.161%	11	1,180	+64.738%
2025-04-11	19.5000	19.5500	19.5000	19.5500	-4.634%	110	1,180	+52.941%
2025-04-10	20.5000	20.5000	20.5000	20.5000	-7.865%	2	1,127	+45.854%
2025-04-09	22.1000	22.2500	22.1000	22.2500	+4.215%	10	1,129	+34.382%
2025-04-07	21.3500	21.3500	21.3500	21.3500	+2.644%	1	1,137	+40.047%
2025-04-04	20.3300	21.5000	20.1000	20.8000	+14.790%	218	1,138	+43.750%
2025-04-03	17.4400	18.3700	17.4400	18.1200	+10.152%	7	1,139	+65.011%
2025-03-31	17.2200	17.2200	16.4500	16.4500	+16.254%	32	1,134	+81.763%
2025-03-27	14.1500	14.1500	14.1500	14.1500	+1.071%	9	1,162	+111.307%
2025-03-26	14.2000	14.2000	14.0000	14.0000	+1.818%	2	1,161	+113.571%
2025-03-25	13.5000	13.7500	13.5000	13.7500	-1.008%	3	1,161	+117.455%
2025-03-24	14.0000	14.0000	13.8900	13.8900	-2.183%	3	1,162	+115.263%
2025-03-17	14.6500	14.6500	14.2000	14.2000	-7.371%	42	1,163	+110.563%
2025-03-12	15.3300	15.3300	15.3300	15.3300	-4.367%	1	1,121	+95.042%
2025-03-10	15.3500	16.0300	15.3500	16.0300	+11.011%	3	1,120	+86.525%
2025-03-07	15.0000	15.0000	14.4200	14.4400	-4.053%	12	1,117	+107.064%
2025-03-06	15.0500	15.0500	15.0500	15.0500	-0.922%	1	1,113	+98.671%
2025-03-05	14.9600	15.1900	14.9600	15.1900	+1.267%	17	1,113	+96.840%
2025-03-04	15.4000	15.7000	15.0000	15.0000	+9.091%	676	1,096	+99.333%
2025-03-03	13.7500	13.7500	13.7500	13.7500	+4.167%	1	427	+117.455%
2025-02-26	12.8000	13.2000	12.8000	13.2000	+7.667%	2	426	+126.515%
2025-02-25	12.2500	12.2600	12.2500	12.2600	+3.025%	6	424	+143.883%
2025-02-24	12.1500	12.1500	11.5500	11.9000	0.000%	92	420	+151.261%
2025-02-21	11.5500	11.9000	11.5500	11.9000	+10.595%	18	342	+151.261%
2025-02-19	10.7000	10.7600	10.7000	10.7600	+0.561%	11	345	+177.881%
2025-02-18	10.7000	10.7000	10.7000	10.7000	-1.835%	1	337	+179.439%
2025-02-14	11.0000	11.0000	10.8500	10.9000	-2.679%	6	338	+174.312%
2025-02-13	11.3000	11.4000	11.2000	11.2000	-0.444%	104	338	+166.964%
2025-02-12	11.3400	11.3400	11.2000	11.2500	-0.442%	4	256	+165.778%
2025-02-11	11.2500	11.4500	11.2500	11.3000	+4.052%	10	253	+164.602%
2025-02-10	10.8600	10.8600	10.8600	10.8600	+1.972%	1	259	+175.322%
2025-02-07	10.9700	10.9700	10.6500	10.6500	-0.930%	10	258	+180.751%
2025-02-06	10.7500	10.7500	10.7500	10.7500	-3.587%	6	253	+178.140%
2025-02-04	10.0000	11.2000	10.0000	11.1500	+34.176%	202	247	+168.161%
2025-01-27	8.5300	8.5300	8.3100	8.3100	+1.341%	10	81	+259.807%
2025-01-22	8.3000	8.3000	8.2000	8.2000	-1.796%	3	89	+264.634%
2025-01-21	8.4000	8.4000	8.3000	8.3500	+1.212%	7	75	+258.084%
2025-01-17	8.2500	8.2500	8.2500	8.2500	-2.367%	14	75	+262.424%
2025-01-16	8.4500	8.4500	8.4500	8.4500	-0.588%	10	75	+253.846%
2025-01-15	8.6600	8.6600	8.5000	8.5000	-17.073%	9	65	+251.765%
2025-01-13	10.2500	10.2500	10.2500	10.2500	+0.196%	2	56	+191.707%
2025-01-10	10.2300	10.2300	10.2300	10.2300	+9.764%	10	56	+192.278%
2025-01-03	9.3000	9.3200	9.3000	9.3200	-3.619%	12	51	+220.815%
2025-01-02	9.6700	9.6700	9.6700	9.6700	+1.257%	2	46	+209.204%
2024-12-20	9.5500	9.5500	9.5500	9.5500	-4.500%	1	44	+213.089%
2024-12-18	10.0000	10.0000	10.0000	10.0000	+13.122%	1	43	+199.000%
2024-12-11	8.8400	8.8400	8.8400	8.8400	-1.778%	1	42	+238.235%
2024-12-10	9.0000	9.0000	9.0000	9.0000	+5.634%	3	42	+232.222%
2024-12-09	8.2500	8.7500	8.2500	8.5200	-6.374%	17	41	+250.939%
2024-12-05	9.1000	9.1000	9.1000	9.1000	-7.143%	6	26	+228.571%
2024-11-21	9.8000	9.8000	9.8000	9.8000	+0.513%	4	28	+205.102%
2024-11-15	9.7500	9.7500	9.7500	9.7500	+4.502%	2	28	+206.667%
2024-11-12	9.3300	9.3300	9.3300	9.3300	-9.505%	1	29	+220.472%
2024-11-08	10.3000	10.3100	10.3000	10.3100	-16.042%	4	28	+190.010%
2024-11-04	12.2800	12.2800	12.2800	12.2800	-1.365%	1	27	+143.485%
2024-11-01	12.4500	12.4500	12.4500	12.4500	+3.750%	4	27	+140.161%
2024-10-30	12.0000	12.0000	12.0000	12.0000	+4.803%	6	25	+149.167%
2024-10-29	11.9000	11.9000	11.4500	11.4500	+6.512%	3	21	+161.135%
2024-10-28	10.7500	10.7500	10.7500	10.7500	-5.453%	1	21	+178.140%
2024-10-25	11.3700	11.3700	11.3700	11.3700	-1.983%	40	21	+162.973%
2024-10-24	11.6000	11.6000	11.6000	11.6000	-1.944%	1	41	+157.759%
2024-10-22	11.8300	11.8300	11.8300	11.8300	+2.870%	3	40	+152.747%
2024-10-21	11.5000	11.5000	11.5000	11.5000	-3.361%	5	40	+160.000%
2024-10-16	12.0500	12.2000	11.9000	11.9000	0.000%	7	35	+151.261%
2024-10-15	11.9000	11.9000	11.9000	11.9000	+3.478%	1	33	+151.261%
2024-10-09	11.5000	11.5000	11.5000	11.5000	-7.258%	20	32	+160.000%
2024-10-04	12.1800	12.4000	12.1800	12.4000	-7.463%	8	12	+141.129%
2024-10-01	13.4000	13.4000	13.4000	13.4000	+3.715%	1	13	+123.134%
2024-09-30	12.9200	12.9200	12.9200	12.9200	-0.615%	1	14	+131.424%
2024-09-27	13.0000	13.0000	13.0000	13.0000	+8.424%	2	13	+130.000%
2024-09-26	11.9900	11.9900	11.9900	11.9900	-5.217%	1	12	+149.374%
2024-09-24	12.6500	12.6500	12.6500	12.6500	-2.317%	6	11	+136.364%
2024-09-23	12.6500	12.9500	12.6500	12.9500	0.000%	8	11	+130.888%
2024-09-19	13.1000	13.1000	12.9500	12.9500	0.000%	3	3	+130.888%