Dark

PYPL20270115P80
PYPL Jan 15 2027 80.00 Put (PYPL270115P00080000)
option OPRA

EOD

Jun 29, 2026

35.49+2.277%(+0.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	35.4900	35.4900	35.4900	35.4900	+2.277%	1	76	0.000%
2026-06-26	34.7000	34.7000	34.7000	34.7000	-8.201%	114	76	+2.277%
2026-06-25	36.0000	37.8000	36.0000	37.8000	-0.657%	228	76	-6.111%
2026-06-23	38.0500	38.0500	38.0500	38.0500	+7.486%	1	76	-6.728%
2026-06-18	35.4000	35.4000	35.4000	35.4000	-8.171%	114	76	+0.254%
2026-06-17	36.2500	38.5500	36.2500	38.5500	+0.916%	215	76	-7.938%
2026-06-15	38.2000	38.2000	38.2000	38.2000	-1.546%	114	76	-7.094%
2026-06-12	38.9400	38.9400	38.8000	38.8000	-3.722%	41	76	-8.531%
2026-06-11	40.3000	40.3000	40.3000	40.3000	+3.201%	114	76	-11.935%
2026-06-05	39.1000	39.1000	39.0500	39.0500	+8.987%	60	76	-9.117%
2026-05-22	35.6500	35.8300	35.6500	35.8300	+20.316%	7	82	-0.949%
2026-05-04	29.5900	29.8000	29.5900	29.7800	-1.878%	8	121	+19.174%
2026-04-23	30.3500	30.3500	30.3500	30.3500	-4.889%	1	121	+16.936%
2026-04-14	31.8700	31.9100	31.8700	31.9100	-8.829%	45	121	+11.219%
2026-03-26	35.0000	35.0000	35.0000	35.0000	+1.449%	1	76	+1.400%
2026-03-16	34.5000	34.5000	34.5000	34.5000	+1.173%	1	176	+2.870%
2026-03-09	34.1000	34.1000	34.1000	34.1000	+2.928%	1	175	+4.076%
2026-03-06	33.1200	33.1300	33.1200	33.1300	-5.343%	2	175	+7.123%
2026-02-26	35.0000	35.0000	35.0000	35.0000	+7.692%	49	1,678	+1.400%
2026-02-25	32.5000	32.5000	32.5000	32.5000	-8.451%	3	1,681	+9.200%
2026-02-23	35.8000	35.8000	35.5000	35.5000	-6.332%	2	1,681	-0.028%
2026-02-20	38.1000	38.1000	37.9000	37.9000	-3.636%	2	1,681	-6.359%
2026-02-18	39.8000	39.8000	39.3300	39.3300	+0.950%	20	1,682	-9.764%
2026-02-17	38.9600	38.9600	38.9600	38.9600	-2.673%	9	1,694	-8.907%
2026-02-13	40.6700	40.6700	40.0300	40.0300	+5.342%	32	1,673	-11.341%
2026-02-10	38.0000	38.0000	38.0000	38.0000	-4.040%	2	1,675	-6.605%
2026-02-06	39.9300	39.9300	39.6000	39.6000	-0.677%	11	2,193	-10.379%
2026-02-05	39.4600	40.3800	39.4600	39.8700	+1.450%	14	2,202	-10.986%
2026-02-04	39.0300	39.8800	38.6700	39.3000	+3.258%	11	2,209	-9.695%
2026-02-03	36.8600	38.7500	36.5900	38.0600	+34.726%	16	3,447	-6.752%
2026-01-30	28.2500	28.2500	28.2500	28.2500	+6.604%	1	3,463	+25.628%
2026-01-28	26.5000	26.5000	26.5000	26.5000	+8.207%	1	3,462	+33.925%
2026-01-26	24.4900	24.4900	24.4900	24.4900	-0.285%	1	3,461	+44.916%
2026-01-23	24.5600	24.5600	24.5600	24.5600	-0.365%	1	3,461	+44.503%
2026-01-13	24.8000	24.8000	24.0000	24.6500	+3.789%	7	3,460	+43.976%
2026-01-09	23.7500	23.7500	23.7500	23.7500	+7.955%	1	3,455	+49.432%
2026-01-06	22.9900	22.9900	22.0000	22.0000	+0.457%	70	3,454	+61.318%
2026-01-05	22.7700	22.7700	21.9000	21.9000	-7.125%	21	3,363	+62.055%
2026-01-02	23.5800	23.5800	23.5800	23.5800	+2.522%	1	3,363	+50.509%
2025-12-31	22.7600	23.0000	22.7600	23.0000	+2.587%	103	3,263	+54.304%
2025-12-30	22.5000	22.5000	22.4200	22.4200	-0.045%	2	3,263	+58.296%
2025-12-29	22.4500	22.4500	22.4300	22.4300	+0.493%	4	3,264	+58.226%
2025-12-26	22.3200	22.3200	22.3200	22.3200	+0.315%	1	3,268	+59.005%
2025-12-24	22.2500	22.2500	22.2500	22.2500	+3.730%	4	3,272	+59.506%
2025-12-16	21.4500	21.4500	21.4500	21.4500	+3.573%	1	3,272	+65.455%
2025-12-05	20.7100	20.7100	20.7100	20.7100	-2.080%	1	3,272	+71.366%
2025-12-01	21.1500	21.1500	21.1500	21.1500	+2.670%	5	3,272	+67.801%
2025-11-28	20.8300	20.8300	20.5700	20.6000	-4.585%	3	3,272	+72.282%
2025-11-25	21.5900	21.5900	21.5900	21.5900	-4.044%	1	3,272	+64.382%
2025-11-24	22.5000	22.5000	22.5000	22.5000	+0.446%	10	3,273	+57.733%
2025-11-21	24.0000	24.0000	22.4000	22.4000	-4.883%	3	3,263	+58.438%
2025-11-20	22.8000	23.5500	22.8000	23.5500	+5.275%	101	3,263	+50.701%
2025-11-18	22.3700	22.3700	22.3700	22.3700	+7.187%	2	3,164	+58.650%
2025-11-14	20.8600	20.8700	20.8600	20.8700	+9.267%	2	3,166	+70.053%
2025-11-13	19.1500	19.1500	19.1000	19.1000	-1.139%	3	3,168	+85.812%
2025-11-07	19.3200	19.3200	19.3200	19.3200	+5.863%	2	3,168	+83.696%
2025-11-06	18.2500	18.2500	18.2500	18.2500	-4.199%	7	3,166	+94.466%
2025-11-05	19.0500	19.0500	19.0500	19.0500	+4.728%	1	3,166	+86.299%
2025-11-03	18.1800	18.1900	18.1800	18.1900	+2.594%	9	3,160	+95.107%
2025-10-31	17.7300	17.7300	17.7300	17.7300	+2.664%	3	3,160	+100.169%
2025-10-29	17.2500	17.2700	17.2500	17.2700	+14.371%	2	3,163	+105.501%
2025-10-28	12.7000	15.1000	12.7000	15.1000	-11.176%	3	3,161	+135.033%
2025-10-13	17.0000	17.0000	17.0000	17.0000	-1.449%	10	3,161	+108.765%
2025-10-10	15.0000	17.2500	15.0000	17.2500	+22.776%	22	3,153	+105.739%
2025-10-09	13.3500	14.0500	13.3500	14.0500	+3.157%	52	3,141	+152.598%
2025-10-08	13.7000	13.7000	13.6200	13.6200	-6.392%	2	3,091	+160.573%
2025-10-07	14.0000	14.5500	14.0000	14.5500	-9.683%	6	3,085	+143.918%
2025-10-06	15.9500	16.1100	15.3400	16.1100	-3.243%	2,003	3,085	+120.298%
2025-10-02	16.6500	16.6500	16.6500	16.6500	-5.128%	1	1,153	+113.153%
2025-09-30	16.6000	17.5500	16.4500	17.5500	+3.540%	602	1,154	+102.222%
2025-09-22	16.9500	16.9500	16.9500	16.9500	+9.003%	55	566	+109.381%
2025-09-18	15.6800	15.6800	15.5000	15.5500	-7.440%	4	516	+128.232%
2025-09-15	16.8000	16.8000	16.8000	16.8000	-0.297%	2	514	+111.250%
2025-09-12	16.8500	16.8500	16.8500	16.8500	+0.178%	40	516	+110.623%
2025-09-11	16.8200	16.8200	16.8200	16.8200	+5.125%	2	556	+110.999%
2025-09-04	17.0900	17.0900	16.0000	16.0000	+5.402%	14	558	+121.813%
2025-08-27	15.1700	15.1800	15.1600	15.1800	-1.748%	3	548	+133.794%
2025-08-22	15.4500	15.5000	15.4500	15.4500	-3.978%	7	551	+129.709%
2025-08-20	16.3000	16.3000	16.0000	16.0900	+6.910%	7	554	+120.572%
2025-08-18	15.0500	15.0500	15.0500	15.0500	-2.273%	4	557	+135.814%
2025-08-15	15.4000	15.4000	15.4000	15.4000	+5.263%	30	553	+130.455%
2025-08-13	15.1000	15.1000	14.6300	14.6300	-10.847%	45	583	+142.584%
2025-08-12	16.4100	16.4100	16.4100	16.4100	+0.367%	1	576	+116.271%
2025-08-11	16.3000	16.3500	16.3000	16.3500	-2.388%	22	575	+117.064%
2025-08-01	16.7500	16.7500	16.7500	16.7500	+11.667%	10	574	+111.881%
2025-07-30	13.1000	15.0000	13.1000	15.0000	+2.041%	49	564	+136.600%
2025-07-29	12.4500	14.7000	12.4500	14.7000	+27.826%	26	520	+141.429%
2025-07-28	11.4500	11.5000	11.4500	11.5000	+0.437%	3	494	+208.609%
2025-07-25	11.7000	11.7000	11.4500	11.4500	-0.174%	2	491	+209.956%
2025-07-24	11.2600	11.7000	11.2600	11.4700	-4.417%	6	491	+209.416%
2025-07-23	12.4500	12.6500	12.0000	12.0000	-14.163%	24	488	+195.750%
2025-07-16	14.3100	14.3100	13.9800	13.9800	+2.044%	4	506	+153.863%
2025-07-15	13.7000	13.7000	13.7000	13.7000	+3.008%	1	506	+159.051%
2025-07-11	13.3000	13.3000	13.3000	13.3000	+4.807%	1	506	+166.842%
2025-07-10	13.2300	13.2300	12.6900	12.6900	-3.864%	30	506	+179.669%
2025-07-09	13.2500	13.2500	13.0500	13.2000	+4.762%	10	505	+168.864%
2025-07-07	12.6500	12.6500	12.6000	12.6000	+1.613%	4	510	+181.667%
2025-07-03	12.4000	12.4000	12.4000	12.4000	-4.981%	1	507	+186.210%
2025-07-01	13.6000	13.6000	13.0500	13.0500	-5.435%	17	507	+171.954%
2025-06-30	13.5200	13.8000	13.5200	13.8000	0.000%	4	506	+157.174%
2025-06-27	13.8000	13.8000	13.8000	13.8000	-12.381%	2	505	+157.174%
2025-06-13	15.7500	15.7500	15.7500	15.7500	+6.780%	10	506	+125.333%
2025-06-04	14.7500	14.7500	14.7500	14.7500	-1.993%	1	503	+140.610%
2025-05-27	15.0500	15.0500	15.0500	15.0500	-6.522%	111	503	+135.814%
2025-05-23	16.3000	16.3500	16.1000	16.1000	+8.054%	22	389	+120.435%
2025-05-19	14.9500	14.9500	14.9000	14.9000	-0.667%	25	389	+138.188%
2025-05-15	15.0000	15.0000	15.0000	15.0000	+1.010%	6	387	+136.600%
2025-05-14	14.8000	14.8500	14.8000	14.8500	0.000%	17	407	+138.990%
2025-05-13	14.8500	14.8500	14.8500	14.8500	-1.656%	1	407	+138.990%
2025-05-12	15.1000	15.1000	15.1000	15.1000	-11.748%	6	407	+135.033%
2025-05-08	16.8200	17.1100	16.8200	17.1100	-2.507%	10	406	+107.423%
2025-05-07	17.5500	17.5500	17.5500	17.5500	-9.769%	4	396	+102.222%
2025-04-30	19.6600	19.6600	19.4500	19.4500	+3.568%	5	396	+82.468%
2025-04-29	18.9500	19.0000	18.7800	18.7800	-15.785%	3	397	+88.978%
2025-04-22	22.5500	22.7000	22.3000	22.3000	-3.879%	50	396	+59.148%
2025-04-21	23.4000	23.4000	23.2000	23.2000	+3.341%	12	381	+52.974%
2025-04-17	22.6500	22.6800	22.4500	22.4500	+3.695%	12	381	+58.085%
2025-04-15	21.6800	21.7100	21.4500	21.6500	+0.698%	21	381	+63.926%
2025-04-14	21.4500	21.5000	21.4500	21.5000	+3.865%	2	402	+65.070%
2025-04-09	21.3000	21.3000	20.7000	20.7000	-28.374%	11	404	+71.449%
2025-04-08	23.3300	28.9000	23.3300	28.9000	+15.971%	24	407	+22.803%
2025-04-07	26.1400	26.4100	24.9200	24.9200	+2.678%	23	427	+42.416%
2025-04-04	25.0100	25.6500	24.2500	24.2700	+9.819%	314	425	+46.230%
2025-04-03	21.8300	22.1000	21.8000	22.1000	+26.648%	13	473	+60.588%
2025-03-27	17.4500	17.4500	17.4500	17.4500	+5.438%	13	478	+103.381%
2025-03-26	16.5500	16.5500	16.5500	16.5500	-8.056%	1	489	+114.441%
2025-03-24	18.0000	18.0000	18.0000	18.0000	-3.743%	1	490	+97.167%
2025-03-10	18.7400	18.7400	18.7000	18.7000	+17.981%	20	491	+89.786%
2025-02-27	15.7400	15.8500	15.7400	15.8500	+2.126%	3	471	+123.912%
2025-02-26	15.5200	15.5200	15.5200	15.5200	+2.986%	1	469	+128.673%
2025-02-25	15.0000	15.0700	15.0000	15.0700	+5.532%	4	470	+135.501%
2025-02-21	14.2800	14.2800	14.2800	14.2800	+6.966%	2	472	+148.529%
2025-02-19	13.3500	13.3500	13.3500	13.3500	+1.136%	2	471	+165.843%
2025-02-18	13.2000	13.2000	13.2000	13.2000	+0.763%	1	473	+168.864%
2025-02-14	13.4500	13.4500	13.1000	13.1000	-6.429%	8	472	+170.916%
2025-02-13	14.0000	14.0000	14.0000	14.0000	+2.190%	1	473	+153.500%
2025-02-12	13.7000	13.7000	13.7000	13.7000	-1.439%	1	473	+159.051%
2025-02-11	13.6500	13.9900	13.6500	13.9000	+7.336%	12	472	+155.324%
2025-02-10	12.9500	12.9500	12.9500	12.9500	-0.766%	1	482	+174.054%
2025-02-06	13.0500	13.0500	13.0500	13.0500	0.000%	10	481	+171.954%
2025-02-05	13.4100	13.4100	13.0000	13.0500	-3.262%	6	471	+171.954%
2025-02-04	12.3000	13.4900	12.3000	13.4900	+32.125%	129	466	+163.084%
2025-02-03	10.3000	10.3000	10.2100	10.2100	+1.290%	5	343	+247.600%
2025-01-30	10.0800	10.0800	10.0800	10.0800	+5.109%	1	337	+252.083%
2025-01-29	9.5900	9.5900	9.5900	9.5900	-5.610%	1	337	+270.073%
2025-01-27	10.2800	10.4000	10.1500	10.1600	+1.095%	15	337	+249.311%
2025-01-17	10.0300	10.0500	10.0300	10.0500	-4.739%	28	330	+253.134%
2025-01-16	10.5500	10.5500	10.5500	10.5500	+2.927%	14	330	+236.398%
2025-01-15	10.8000	10.8000	10.2500	10.2500	-8.072%	20	316	+246.244%
2025-01-14	11.1500	11.1500	11.1500	11.1500	-13.566%	7	307	+218.296%
2025-01-13	12.9000	12.9000	12.9000	12.9000	+3.614%	5	300	+175.116%
2025-01-10	11.8500	12.6100	11.8500	12.4500	+11.659%	30	295	+185.060%
2025-01-08	11.1500	11.1500	11.1500	11.1500	+4.206%	1	289	+218.296%
2025-01-06	10.7000	10.7000	10.7000	10.7000	-6.550%	2	291	+231.682%
2025-01-03	11.4500	11.4500	11.4500	11.4500	+2.232%	2	291	+209.956%
2024-12-24	11.2000	11.2000	11.2000	11.2000	-3.780%	6	289	+216.875%
2024-12-23	11.7400	12.0000	11.6400	11.6400	+2.918%	8	289	+204.897%
2024-12-19	11.3600	11.5000	11.3100	11.3100	+4.240%	4	286	+213.793%
2024-12-18	10.8500	10.8500	10.8500	10.8500	+2.358%	1	282	+227.097%
2024-12-17	10.6000	10.6000	10.6000	10.6000	-1.852%	20	282	+234.811%
2024-12-16	10.8000	10.8000	10.8000	10.8000	+1.124%	2	304	+228.611%
2024-12-13	10.6800	10.6800	10.6800	10.6800	-1.928%	20	304	+232.303%
2024-12-12	10.8900	10.8900	10.8900	10.8900	+2.736%	2	294	+225.895%
2024-12-11	10.6000	10.6000	10.6000	10.6000	-0.935%	7	292	+234.811%
2024-12-10	10.7000	10.7000	10.7000	10.7000	+2.392%	1	288	+231.682%
2024-12-09	10.1200	10.4500	10.1200	10.4500	-3.061%	8	287	+239.617%
2024-12-05	10.7800	10.7800	10.7800	10.7800	-0.828%	1	283	+229.221%
2024-12-04	11.0000	11.0000	10.8700	10.8700	-2.336%	20	283	+226.495%
2024-11-26	11.1300	11.1300	11.1300	11.1300	-8.395%	2	283	+218.868%
2024-11-20	12.1500	12.1500	12.1500	12.1500	+6.114%	5	285	+192.099%
2024-11-12	11.4500	11.9000	11.4500	11.4500	-2.137%	22	280	+209.956%
2024-11-11	11.6200	11.7000	11.6200	11.7000	-7.437%	11	261	+203.333%
2024-11-08	12.6400	12.6400	12.6400	12.6400	-3.290%	2	250	+180.775%
2024-11-06	13.2000	13.2000	13.0700	13.0700	-11.088%	2	249	+171.538%
2024-11-04	14.6500	14.7500	14.6000	14.7000	-1.010%	153	247	+141.429%
2024-11-01	14.8500	14.8500	14.8500	14.8500	+3.846%	20	119	+138.990%
2024-10-31	14.5100	14.5100	14.3000	14.3000	-1.718%	6	109	+148.182%
2024-10-30	14.1300	14.5500	14.1300	14.5500	0.000%	10	109	+143.918%
2024-10-29	14.0500	14.5500	12.5000	14.5500	+9.811%	21	99	+143.918%
2024-10-28	13.2500	13.2500	13.2500	13.2500	+1.767%	1	78	+167.849%
2024-10-25	13.0200	13.0200	13.0200	13.0200	-5.033%	8	77	+172.581%
2024-10-24	13.7100	13.7100	13.7100	13.7100	-2.766%	1	73	+158.862%
2024-10-23	14.1000	14.1000	14.1000	14.1000	-0.424%	1	72	+151.702%
2024-10-22	14.1800	14.1800	14.1600	14.1600	+0.283%	2	71	+150.636%
2024-10-21	14.1200	14.1200	14.1200	14.1200	+0.929%	2	69	+151.346%
2024-10-18	14.4700	14.4700	13.9900	13.9900	-1.825%	4	68	+153.681%
2024-10-17	14.5500	14.5500	14.2500	14.2500	+0.707%	11	66	+149.053%
2024-10-16	14.3300	14.4200	14.1500	14.1500	-2.749%	9	55	+150.813%
2024-10-15	14.4000	14.5500	14.4000	14.5500	+4.301%	14	46	+143.918%
2024-10-11	13.9500	13.9500	13.9500	13.9500	-1.413%	2	32	+154.409%
2024-10-09	14.1000	14.1500	14.1000	14.1500	-4.392%	2	31	+150.813%
2024-10-04	14.8000	14.8000	14.8000	14.8000	-6.210%	2	31	+139.797%
2024-09-30	15.7800	15.7800	15.7800	15.7800	+8.828%	16	30	+124.905%
2024-09-26	14.5000	14.5000	14.5000	14.5000	-4.605%	1	14	+144.759%
2024-09-25	15.2000	15.2000	15.2000	15.2000	-0.328%	5	14	+133.487%
2024-09-23	15.3000	15.4600	15.2500	15.2500	-18.187%	5	9	+132.721%
2024-09-16	18.6400	18.6400	18.6400	18.6400	0.000%	7	7	+90.397%