Dark

PYPL20271217P30
PYPL Dec 17 2027 30.00 Put (PYPL271217P00030000)
option OPRA

EOD

Aug 26, 2026

0.4000+14.286%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.4100	0.4100	0.4000	0.4000	+14.286%	6	2,468	0.000%
2026-08-25	0.3500	0.3500	0.3500	0.3500	-35.185%	1	2,466	+14.286%
2026-08-24	0.5400	0.5400	0.5400	0.5400	+17.391%	1	2,467	-25.926%
2026-08-19	0.4600	0.4600	0.4600	0.4600	+2.222%	1	2,467	-13.043%
2026-08-18	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,465	-11.111%
2026-08-17	0.3000	0.4500	0.3000	0.4500	+32.353%	2	2,465	-11.111%
2026-08-14	0.3400	0.3400	0.3400	0.3400	-38.182%	1	2,463	+17.647%
2026-08-04	0.5500	0.5500	0.5500	0.5500	0.000%	10	2,464	-27.273%
2026-07-31	0.5500	0.5500	0.5500	0.5500	-6.780%	1	2,474	-27.273%
2026-07-29	0.5300	0.6600	0.3100	0.5900	-4.839%	7	2,473	-32.203%
2026-07-23	0.6200	0.6200	0.6200	0.6200	+3.333%	1	2,475	-35.484%
2026-07-21	0.5000	0.6000	0.5000	0.6000	+33.333%	2	2,476	-33.333%
2026-07-16	0.4500	0.4500	0.4500	0.4500	+21.622%	1	2,474	-11.111%
2026-07-15	0.5000	0.6900	0.2900	0.3700	-75.658%	101	2,475	+8.108%
2026-07-14	1.5100	1.6800	1.5100	1.5200	-22.051%	63	2,517	-73.684%
2026-07-07	1.9500	1.9500	1.9500	1.9500	-2.500%	1	2,522	-79.487%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-23.664%	5	2,528	-80.000%
2026-06-18	2.6200	2.6200	2.6200	2.6200	-12.667%	1	2,529	-84.733%
2026-06-11	3.0000	3.0000	2.9200	3.0000	+19.522%	1,039	2,529	-86.667%
2026-06-03	2.5200	2.5600	2.4900	2.5100	+18.396%	5	1,549	-84.064%
2026-06-01	2.2000	2.2000	2.0000	2.1200	-4.505%	98	1,548	-81.132%
2026-05-28	2.2200	2.3200	2.2200	2.2200	-12.941%	36	1,539	-81.982%
2026-05-20	2.5500	2.5500	2.5500	2.5500	+8.974%	15	1,539	-84.314%
2026-05-18	2.3400	2.3400	2.3400	2.3400	+1.739%	1	1,538	-82.906%
2026-05-13	2.3000	2.3000	2.3000	2.3000	-4.167%	10	1,538	-82.609%
2026-05-06	2.4000	2.4000	2.4000	2.4000	+22.449%	2	1,528	-83.333%
2026-04-30	1.9100	1.9600	1.9100	1.9600	-2.000%	2	1,530	-79.592%
2026-04-29	2.0000	2.0000	2.0000	2.0000	+16.959%	50	1,530	-80.000%
2026-04-22	1.7100	1.7100	1.7100	1.7100	-5.000%	1	1,535	-76.608%
2026-04-17	1.8000	1.8000	1.8000	1.8000	-23.077%	1	1,534	-77.778%
2026-04-13	2.3400	2.3400	2.3400	2.3400	-10.000%	10	1,535	-82.906%
2026-04-09	2.6000	2.6000	2.6000	2.6000	-5.455%	1	1,535	-84.615%
2026-04-07	2.7500	2.7500	2.7500	2.7500	-9.539%	1	1,535	-85.455%
2026-04-02	2.9500	3.1000	2.9500	3.0400	+8.571%	4	1,536	-86.842%
2026-04-01	2.5500	2.8000	2.5500	2.8000	+5.660%	14	1,536	-85.714%
2026-03-26	2.6500	2.6500	2.6500	2.6500	+15.721%	1	1,523	-84.906%
2026-03-24	2.2900	2.2900	2.2900	2.2900	-16.727%	1	1,522	-82.533%
2026-03-20	2.7500	2.7500	2.7500	2.7500	+29.717%	1	1,522	-85.455%
2026-03-18	2.1200	2.1200	2.1200	2.1200	-24.286%	1	1,521	-81.132%
2026-03-12	2.5500	2.8000	2.4500	2.8000	+40.000%	38	1,520	-85.714%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-28.571%	1	1,502	-80.000%
2026-03-03	2.7700	2.8000	2.7700	2.8000	0.000%	6	1,501	-85.714%
2026-02-26	2.8000	2.8000	2.8000	2.8000	+37.931%	1	1,507	-85.714%
2026-02-25	2.0300	2.0300	2.0300	2.0300	-11.739%	20	1,526	-80.296%
2026-02-24	2.3000	2.3000	2.3000	2.3000	-37.838%	2	1,526	-82.609%
2026-02-20	3.7000	3.7000	3.7000	3.7000	-2.632%	357	1,527	-89.189%
2026-02-19	3.8000	3.8000	3.8000	3.8000	+16.208%	1	1,414	-89.474%
2026-02-18	3.2700	3.2700	3.2700	3.2700	-20.049%	1	1,413	-87.768%
2026-02-13	4.0200	4.1500	4.0200	4.0900	-0.244%	10	1,411	-90.220%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+18.841%	34	1,411	-90.244%
2026-02-11	3.4500	3.4500	3.4500	3.4500	-1.429%	136	1,383	-88.406%
2026-02-10	3.5400	3.5400	3.4500	3.5000	-1.685%	16	1,412	-88.571%
2026-02-09	3.6000	3.6500	3.5200	3.5600	-3.784%	579	1,426	-88.764%
2026-02-06	3.7100	3.7500	3.4300	3.7000	-5.128%	57	1,133	-89.189%
2026-02-05	3.5000	4.1200	3.5000	3.9000	+13.043%	148	1,186	-89.744%
2026-02-04	3.4500	3.5500	3.4000	3.4500	+7.143%	10	1,139	-88.406%
2026-02-03	3.0800	3.3200	2.8500	3.2200	+66.839%	212	1,131	-87.578%
2026-02-02	1.9900	2.4600	1.8100	1.9300	+1.047%	68	1,294	-79.275%
2026-01-30	1.9100	1.9100	1.9100	1.9100	+3.243%	10	1,354	-79.058%
2026-01-29	1.7100	1.8500	1.7100	1.8500	+8.824%	60	1,344	-78.378%
2026-01-28	1.7000	1.7000	1.0400	1.7000	+11.842%	62	1,294	-76.471%
2026-01-27	1.5200	1.5200	1.5100	1.5200	-1.935%	13	1,254	-73.684%
2026-01-22	1.5900	1.5900	1.5500	1.5500	-8.824%	6	1,266	-74.194%
2026-01-20	1.6800	1.7000	1.5000	1.7000	-2.857%	326	1,260	-76.471%
2026-01-16	1.7500	1.7500	1.7500	1.7500	+8.696%	1	991	-77.143%
2026-01-15	1.6000	1.6500	1.5900	1.6100	-2.424%	533	991	-75.155%
2026-01-14	1.6700	1.6700	1.0800	1.6500	-4.070%	302	832	-75.758%
2026-01-13	1.7200	1.7200	1.7200	1.7200	+2.994%	100	631	-76.744%
2026-01-12	1.6700	1.6700	1.6700	1.6700	+1.829%	36	531	-76.048%
2026-01-09	1.6300	1.6400	1.6300	1.6400	+5.128%	45	495	-75.610%
2026-01-08	1.5800	1.5900	1.5600	1.5600	0.000%	71	540	-74.359%
2026-01-07	1.5600	1.5600	1.5600	1.5600	+4.000%	20	476	-74.359%
2026-01-06	1.4800	1.6400	1.4800	1.5000	-17.127%	349	476	-73.333%
2025-12-30	1.8100	1.8100	1.8100	1.8100	+7.101%	1	227	-77.901%
2025-12-29	1.7000	1.7000	1.6900	1.6900	-1.170%	70	226	-76.331%
2025-12-26	1.6900	1.7100	1.6900	1.7100	+2.395%	71	192	-76.608%
2025-12-23	1.6700	1.6700	1.6700	1.6700	-1.765%	1	123	-76.048%
2025-12-22	1.6700	1.7000	1.6700	1.7000	-4.494%	40	123	-76.471%
2025-12-11	1.7800	1.7800	1.7800	1.7800	+1.714%	1	89	-77.528%
2025-12-10	1.7500	1.7500	1.7500	1.7500	-2.778%	2	88	-77.143%
2025-11-25	1.8500	1.8500	1.8000	1.8000	-5.263%	16	86	-77.778%
2025-11-19	1.9000	1.9000	1.9000	1.9000	+11.765%	7	76	-78.947%
2025-11-18	1.7000	1.7000	1.7000	1.7000	0.000%	1	82	-76.471%
2025-11-17	1.6100	1.7000	1.6100	1.7000	+18.881%	4	82	-76.471%
2025-11-13	1.4000	1.4300	1.4000	1.4300	+22.222%	2	78	-72.028%
2025-10-22	1.2500	1.2500	1.1700	1.1700	-3.306%	11	76	-65.812%
2025-10-16	1.2100	1.2100	1.2100	1.2100	+39.080%	10	77	-66.942%
2025-10-07	0.8700	0.8700	0.8700	0.8700	-13.000%	10	67	-54.023%
2025-10-02	1.0000	1.0000	1.0000	1.0000	+5.263%	5	67	-60.000%
2025-10-01	1.0300	1.0500	0.9500	0.9500	-7.767%	15	62	-57.895%
2025-09-30	1.0300	1.0300	1.0300	1.0300	+3.000%	10	47	-61.165%
2025-09-19	1.0000	1.0000	1.0000	1.0000	0.000%	5	37	-60.000%
2025-09-16	1.0000	1.0000	1.0000	1.0000	0.000%	1	32	-60.000%
2025-09-10	1.0000	1.0000	1.0000	1.0000	+17.647%	2	32	-60.000%
2025-07-31	0.6000	0.8500	0.6000	0.8500	+13.333%	6	30	-52.941%
2025-07-29	0.7500	0.9000	0.7500	0.7500	+4.167%	12	25	-46.667%
2025-07-22	0.7200	0.7200	0.7200	0.7200	-15.294%	1	14	-44.444%
2025-07-11	0.8500	0.8500	0.8500	0.8500	+6.250%	2	13	-52.941%
2025-07-07	0.8000	0.8000	0.8000	0.8000	-16.667%	1	13	-50.000%
2025-06-24	0.9600	0.9600	0.9600	0.9600	-5.882%	11	12	-58.333%
2025-06-23	1.0200	1.0200	1.0200	1.0200	-7.273%	1	12	-60.784%
2025-06-16	1.1000	1.1000	1.1000	1.1000	+8.911%	1	11	-63.636%
2025-06-12	1.1000	1.1000	1.0100	1.0100	+16.092%	2	11	-60.396%
2025-06-11	0.8700	0.8700	0.8700	0.8700	-10.309%	1	9	-54.023%
2025-06-10	0.9700	0.9700	0.9700	0.9700	-15.652%	6	8	-58.763%
2025-05-30	1.1500	1.1500	1.1500	1.1500	+4.545%	2	2	-65.217%
2025-05-29	1.1100	1.1100	1.1000	1.1000	-8.333%	2	1	-63.636%
2025-04-28	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	-66.667%