Dark

PYPL20270115P90
PYPL Jan 15 2027 90.00 Put (PYPL270115P00090000)
option OPRA

EOD

Jun 26, 2026

44.75-6.479%(-3.10)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	44.7500	44.7500	44.7500	44.7500	-6.479%	102	68	0.000%
2026-06-25	45.5500	47.8500	45.5500	47.8500	+5.396%	204	68	-6.479%
2026-06-18	47.3300	47.4300	45.4000	45.4000	-1.838%	118	68	-1.432%
2026-06-17	47.1500	47.2000	46.2000	46.2500	-2.364%	143	68	-3.243%
2026-06-15	47.3700	47.4200	47.3700	47.3700	+3.564%	10	68	-5.531%
2026-05-22	45.7400	45.7400	45.7400	45.7400	+2.972%	1	68	-2.164%
2026-03-23	44.4200	44.4200	44.4200	44.4200	-3.811%	3	78	+0.743%
2026-03-20	46.2000	46.2000	46.1800	46.1800	+9.822%	3	78	-3.097%
2026-03-06	42.0500	42.0500	42.0500	42.0500	-4.800%	70	78	+6.421%
2026-02-27	44.1100	44.1700	44.1100	44.1700	-9.857%	2	78	+1.313%
2026-02-19	49.0000	49.0000	49.0000	49.0000	+1.010%	2	78	-8.673%
2026-02-18	48.5100	48.5100	48.5100	48.5100	+0.021%	4	78	-7.751%
2026-02-10	48.5000	48.5000	48.5000	48.5000	-2.454%	1	88	-7.732%
2026-02-06	49.7200	49.7200	49.7200	49.7200	+0.444%	10	1,088	-9.996%
2026-02-05	49.5000	49.5000	49.5000	49.5000	+38.462%	1	1,088	-9.596%
2026-01-28	35.1700	35.7500	35.1700	35.7500	+8.994%	2	2,250	+25.175%
2026-01-09	32.8000	32.8000	32.8000	32.8000	+1.079%	1	2,250	+36.433%
2026-01-02	32.4500	32.4500	32.4500	32.4500	+1.248%	1	2,250	+37.904%
2025-12-31	32.0500	32.0500	32.0500	32.0500	+2.070%	6	2,249	+39.626%
2025-12-29	31.4000	31.4000	31.4000	31.4000	+1.454%	5	2,249	+42.516%
2025-12-26	30.9500	30.9500	30.9500	30.9500	-1.402%	5	2,254	+44.588%
2025-12-23	31.2500	31.4000	31.2500	31.3900	+5.230%	15	2,259	+42.561%
2025-12-11	29.9600	29.9600	29.8000	29.8300	-3.181%	5	2,254	+50.017%
2025-11-20	30.8100	30.8100	30.8100	30.8100	-1.187%	1	2,251	+45.245%
2025-11-19	31.1800	31.1800	31.1800	31.1800	+7.148%	2	2,251	+43.521%
2025-11-17	29.1000	29.1000	29.1000	29.1000	+1.182%	1	2,249	+53.780%
2025-11-14	28.7600	28.7600	28.7600	28.7600	+5.348%	10	2,249	+55.598%
2025-11-07	27.0000	27.3000	27.0000	27.3000	+12.903%	5	2,239	+63.919%
2025-10-29	22.5000	24.1800	22.5000	24.1800	+13.521%	24	2,236	+85.070%
2025-10-28	20.8300	21.3400	18.8000	21.3000	-13.061%	21	2,222	+110.094%
2025-10-22	24.5000	24.5000	24.5000	24.5000	-8.922%	10	2,223	+82.653%
2025-10-16	25.4000	26.9000	25.3500	26.9000	+17.467%	272	2,223	+66.357%
2025-10-10	22.8000	22.9800	22.8000	22.9000	+13.366%	7	2,224	+95.415%
2025-10-09	19.9000	20.4400	19.9000	20.2000	+1.253%	114	2,223	+121.535%
2025-10-08	20.4000	20.4000	19.8000	19.9500	-5.896%	69	2,133	+124.311%
2025-10-07	20.2500	21.2000	20.2500	21.2000	-13.115%	116	2,175	+111.085%
2025-09-30	23.6000	24.4000	23.6000	24.4000	-1.613%	21	2,175	+83.402%
2025-09-25	24.9000	24.9000	24.8000	24.8000	+5.308%	5	2,155	+80.444%
2025-09-18	23.5500	23.5500	23.5500	23.5500	-4.501%	6	2,155	+90.021%
2025-09-12	24.5000	24.6600	24.5000	24.6600	+7.921%	2	2,155	+81.468%
2025-09-03	22.8500	22.8500	22.8500	22.8500	+5.397%	1	2,155	+95.842%
2025-08-29	21.6800	21.6800	21.6800	21.6800	-2.342%	1	2,154	+106.411%
2025-08-18	22.1000	22.2000	22.1000	22.2000	+0.909%	4	2,154	+101.577%
2025-08-13	22.0000	22.0000	22.0000	22.0000	-7.911%	1	2,150	+103.409%
2025-08-11	23.8500	23.8900	23.8500	23.8900	+1.444%	2	2,150	+87.317%
2025-08-07	23.5500	23.5500	23.5500	23.5500	-1.670%	2	2,149	+90.021%
2025-08-04	23.9500	23.9500	23.9500	23.9500	+9.112%	2	2,148	+86.848%
2025-07-30	21.9500	21.9500	21.9500	21.9500	+3.052%	3	2,147	+103.872%
2025-07-29	21.3500	21.3500	21.3000	21.3000	+22.979%	2	2,147	+110.094%
2025-07-28	17.2400	17.3200	17.2400	17.3200	-1.479%	70	2,147	+158.372%
2025-07-24	17.0900	17.5800	17.0900	17.5800	-3.140%	205	2,147	+154.551%
2025-07-23	18.2500	18.2500	18.1500	18.1500	-9.159%	67	2,070	+146.556%
2025-07-15	20.1500	20.1500	19.9800	19.9800	-0.200%	27	2,011	+123.974%
2025-07-14	20.0200	20.0200	20.0200	20.0200	+2.143%	1	2,023	+123.526%
2025-07-11	19.5500	19.6000	19.5000	19.6000	+3.979%	6	2,023	+128.316%
2025-07-02	18.8500	18.8500	18.8500	18.8500	-1.309%	2	2,020	+137.401%
2025-07-01	19.1000	19.1000	19.1000	19.1000	-3.389%	3	2,022	+134.293%
2025-06-30	19.7700	19.7700	19.7700	19.7700	-5.632%	1	2,025	+126.353%
2025-06-26	20.9500	20.9500	20.9400	20.9500	+0.480%	111	2,025	+113.604%
2025-06-25	20.4100	20.8500	20.4100	20.8500	-4.925%	19	1,966	+114.628%
2025-06-23	22.3500	22.7000	21.9300	21.9300	-3.816%	4	1,977	+104.058%
2025-06-20	22.9500	22.9500	22.8000	22.8000	-6.557%	4	1,977	+96.272%
2025-06-18	24.0500	24.4000	24.0500	24.4000	+11.416%	2	1,978	+83.402%
2025-06-17	21.9000	21.9000	21.9000	21.9000	+2.576%	1	1,978	+104.338%
2025-06-16	21.4500	21.4500	21.3500	21.3500	-2.511%	3	1,978	+109.602%
2025-06-13	22.5000	22.5000	21.7500	21.9000	+7.882%	6	1,978	+104.338%
2025-06-12	19.8500	20.3000	19.8500	20.3000	+1.500%	2	1,976	+120.443%
2025-06-11	20.0000	20.0000	20.0000	20.0000	-0.744%	1	1,976	+123.750%
2025-06-10	19.9700	20.3000	19.8900	20.1500	-0.739%	9	1,977	+122.084%
2025-06-09	20.3000	20.3000	20.3000	20.3000	-3.654%	1	1,979	+120.443%
2025-06-04	21.2000	21.2000	21.0700	21.0700	-3.349%	13	1,979	+112.387%
2025-05-27	21.8000	21.8000	21.8000	21.8000	+0.926%	5	1,978	+105.275%
2025-05-19	22.0000	22.0000	21.6000	21.6000	+0.699%	8	1,978	+107.176%
2025-05-15	21.4500	21.4500	21.4500	21.4500	+0.704%	130	1,978	+108.625%
2025-05-14	21.0000	21.3000	21.0000	21.3000	-7.027%	2	2,097	+110.094%
2025-05-08	23.4000	23.5000	22.9100	22.9100	-6.490%	23	2,095	+95.330%
2025-05-06	24.5000	24.5000	24.5000	24.5000	-1.804%	10	2,098	+82.653%
2025-05-05	24.9500	24.9500	24.9500	24.9500	+0.080%	10	2,108	+79.359%
2025-05-02	24.9300	24.9300	24.9300	24.9300	-17.587%	2	2,108	+79.503%
2025-04-11	30.9000	30.9000	30.2500	30.2500	-9.701%	24	2,108	+47.934%
2025-04-07	33.4800	33.5000	33.4800	33.5000	+3.876%	2	2,107	+33.582%
2025-04-04	32.1000	33.6600	32.1000	32.2500	+8.040%	228	2,108	+38.760%
2025-04-03	29.8900	29.8900	29.8500	29.8500	+12.218%	11	2,144	+49.916%
2025-04-01	26.6400	26.6500	26.6000	26.6000	+0.758%	200	2,134	+68.233%
2025-03-28	26.4000	26.4000	26.4000	26.4000	+9.771%	2	2,166	+69.508%
2025-03-27	23.8000	24.0500	23.8000	24.0500	+3.441%	6	2,166	+86.071%
2025-03-24	23.2700	23.2700	23.2500	23.2500	-4.713%	74	2,163	+92.473%
2025-03-21	24.4000	24.4000	24.4000	24.4000	-4.314%	2	2,208	+83.402%
2025-03-12	25.5300	25.5300	25.5000	25.5000	0.000%	107	2,208	+75.490%
2025-03-11	25.6500	26.5000	25.3500	25.5000	-1.885%	143	2,210	+75.490%
2025-03-10	25.9900	25.9900	25.9900	25.9900	+4.968%	2	2,274	+72.182%
2025-03-07	24.7600	24.7600	24.7600	24.7600	+1.475%	10	2,274	+80.735%
2025-03-05	24.4000	24.4000	24.4000	24.4000	+7.536%	23	2,274	+83.402%
2025-02-27	22.6500	22.6900	22.6500	22.6900	+4.418%	17	2,274	+97.223%
2025-02-25	21.7300	21.7300	21.7300	21.7300	+6.520%	10	2,274	+105.936%
2025-02-24	20.4000	20.4000	20.4000	20.4000	+0.990%	10	2,274	+119.363%
2025-02-21	20.2400	20.2400	20.2000	20.2000	+7.733%	12	2,274	+121.535%
2025-02-19	19.0300	19.0300	18.7500	18.7500	-0.266%	7	2,268	+138.667%
2025-02-18	18.8000	18.8000	18.8000	18.8000	+0.535%	1	2,262	+138.032%
2025-02-10	18.7000	18.7000	18.7000	18.7000	-0.796%	1,000	2,261	+139.305%
2025-02-06	18.9500	18.9500	18.8500	18.8500	+1.072%	57	1,381	+137.401%
2025-02-05	18.8000	18.9600	18.5500	18.6500	-1.842%	212	1,360	+139.946%
2025-02-04	17.5000	19.0000	17.5000	19.0000	+27.946%	23	1,176	+135.526%
2025-02-03	14.8500	14.8500	14.8500	14.8500	+1.712%	1	1,163	+201.347%
2025-01-31	14.6000	14.6000	14.6000	14.6000	-6.410%	2	1,163	+206.507%
2025-01-28	15.6000	15.6000	15.6000	15.6000	+4.698%	3	1,162	+186.859%
2025-01-23	14.9000	14.9000	14.9000	14.9000	+1.499%	10	1,162	+200.336%
2025-01-21	14.6800	14.6800	14.6800	14.6800	+0.342%	50	1,110	+204.837%
2025-01-17	14.3500	14.6300	14.0000	14.6300	-2.140%	16	1,110	+205.878%
2025-01-16	14.9800	15.2000	14.9500	14.9500	0.000%	5	1,110	+199.331%
2025-01-15	14.9500	14.9500	14.9500	14.9500	-2.669%	1	1,105	+199.331%
2025-01-14	15.3600	15.3600	15.3600	15.3600	-9.647%	7	1,104	+191.341%
2025-01-10	17.0000	17.0000	17.0000	17.0000	+9.677%	4	1,097	+163.235%
2025-01-07	15.5000	15.5000	15.5000	15.5000	+0.977%	1	1,097	+188.710%
2025-01-06	15.3500	15.3500	15.3500	15.3500	-5.828%	3	1,093	+191.531%
2025-01-03	16.3000	16.3000	16.3000	16.3000	-2.976%	2	1,093	+174.540%
2024-12-30	16.9300	16.9300	16.7000	16.8000	+1.818%	311	1,093	+166.369%
2024-12-27	16.5000	16.5000	16.5000	16.5000	+0.610%	6	1,007	+171.212%
2024-12-23	16.4000	16.4000	16.4000	16.4000	-1.914%	1	1,004	+172.866%
2024-12-19	16.7200	16.7200	16.7200	16.7200	+11.318%	2	1,003	+167.644%
2024-12-17	15.0300	15.0300	15.0200	15.0200	-1.184%	220	1,003	+197.936%
2024-12-13	15.2000	15.2000	15.2000	15.2000	0.000%	4	783	+194.408%
2024-12-12	15.2000	15.2000	15.2000	15.2000	+0.997%	2	783	+194.408%
2024-12-11	15.0500	15.0500	15.0500	15.0500	-4.140%	1	783	+197.342%
2024-12-10	15.7000	15.7000	15.7000	15.7000	+3.018%	2	782	+185.032%
2024-12-09	15.0700	15.2400	14.9000	15.2400	-0.522%	12	780	+193.635%
2024-12-05	15.3200	15.3200	15.3200	15.3200	-12.457%	1	769	+192.102%
2024-11-20	17.2000	17.5000	16.9300	17.5000	-14.842%	1,571	768	+155.714%
2024-10-29	20.5500	20.5500	20.5500	20.5500	+7.479%	5	18	+117.762%
2024-10-25	18.9800	19.1300	18.9800	19.1200	-1.342%	24	13	+134.048%
2024-10-08	19.3800	19.3800	19.3800	19.3800	0.000%	1	1	+130.908%