Dark

PYPL20271217P35
PYPL Dec 17 2027 35.00 Put (PYPL271217P00035000)
option OPRA

EOD

Aug 24, 2026

0.8000-9.091%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.8000	0.8000	0.8000	0.8000	-9.091%	1	5,899	0.000%
2026-08-20	0.8800	0.8800	0.8800	0.8800	-69.014%	2	5,900	-9.091%
2026-08-14	1.4800	5.6300	0.6100	2.8400	+212.088%	6	5,902	-71.831%
2026-08-10	0.9100	0.9100	0.9100	0.9100	-52.356%	10	5,902	-12.088%
2026-08-05	1.9300	1.9300	1.9100	1.9100	+75.229%	97	5,902	-58.115%
2026-07-31	1.0900	1.0900	1.0900	1.0900	+9.000%	1	5,805	-26.606%
2026-07-29	1.0000	1.0000	1.0000	1.0000	-18.699%	5	5,805	-20.000%
2026-07-27	1.2300	1.2300	1.2300	1.2300	+64.000%	2	5,810	-34.959%
2026-07-16	0.5000	0.7500	0.5000	0.7500	+13.636%	2	5,810	+6.667%
2026-07-15	2.2400	2.2400	0.6600	0.6600	-74.517%	178	5,812	+21.212%
2026-07-14	2.7500	2.7500	2.5900	2.5900	-14.803%	14	5,983	-69.112%
2026-07-13	3.0000	3.0400	3.0000	3.0400	-3.492%	2	5,985	-73.684%
2026-07-10	3.1500	3.1500	3.1500	3.1500	-10.000%	2	5,986	-74.603%
2026-07-02	3.5000	3.5000	3.5000	3.5000	-4.110%	10	5,994	-77.143%
2026-06-29	3.6500	3.6500	3.6500	3.6500	-2.667%	28	5,994	-78.082%
2026-06-26	3.7500	3.7500	3.7500	3.7500	-9.639%	1	5,994	-78.667%
2026-06-24	4.2200	4.2200	4.1500	4.1500	-3.935%	18	5,995	-80.723%
2026-06-18	4.3200	4.3200	4.3200	4.3200	-1.818%	1	6,003	-81.481%
2026-06-15	4.4000	4.4000	4.4000	4.4000	-10.751%	5	6,003	-81.818%
2026-06-11	4.8000	4.9300	4.8000	4.9300	+12.557%	103	6,003	-83.773%
2026-06-09	4.3800	4.3800	4.3800	4.3800	-2.232%	1	6,000	-81.735%
2026-06-05	4.5000	4.5000	4.4500	4.4800	+8.213%	89	6,000	-82.143%
2026-06-03	3.9500	4.1500	3.9500	4.1400	+13.425%	295	6,085	-80.676%
2026-06-02	3.6500	3.6500	3.6500	3.6500	+1.389%	5	5,877	-78.082%
2026-05-29	3.5500	3.6000	3.5500	3.6000	-1.370%	38	5,876	-77.778%
2026-05-28	3.7000	3.7500	3.6000	3.6500	-6.410%	54	5,876	-78.082%
2026-05-26	3.9000	3.9000	3.9000	3.9000	-2.010%	1	5,883	-79.487%
2026-05-22	3.9800	3.9800	3.9800	3.9800	+9.041%	1	5,884	-79.899%
2026-05-21	3.6500	3.6500	3.6500	3.6500	-3.183%	1	5,884	-78.082%
2026-05-20	4.0500	4.0500	3.6000	3.7700	-2.078%	14	5,884	-78.780%
2026-05-19	3.8500	3.8500	3.8500	3.8500	+34.615%	1	5,876	-79.221%
2026-05-18	2.8600	2.8600	2.8600	2.8600	-24.737%	4	5,876	-72.028%
2026-05-15	3.8100	3.8800	3.2000	3.8000	+4.110%	11	5,876	-78.947%
2026-05-13	3.5000	3.6500	3.5000	3.6500	+10.942%	75	5,876	-78.082%
2026-05-12	3.6500	3.6500	3.2900	3.2900	-11.081%	6	5,822	-75.684%
2026-05-11	3.7000	3.7000	3.7000	3.7000	+2.778%	1	5,822	-78.378%
2026-05-08	3.6000	3.7500	3.6000	3.6000	+2.857%	4	5,821	-77.778%
2026-05-07	3.5000	3.5500	3.4500	3.5000	-3.047%	30	5,820	-77.143%
2026-05-06	3.6000	3.6100	3.6000	3.6100	-2.168%	23	5,835	-77.839%
2026-05-05	4.0000	4.1000	3.0000	3.6900	+13.538%	5,544	5,838	-78.320%
2026-04-30	3.2500	3.2500	3.2500	3.2500	+4.839%	20	3,497	-75.385%
2026-04-29	3.1000	3.1000	3.1000	3.1000	+0.324%	5	3,497	-74.194%
2026-04-23	3.0900	3.0900	3.0900	3.0900	+6.552%	1	3,497	-74.110%
2026-04-21	2.9900	2.9900	2.9000	2.9000	+0.694%	135	3,423	-72.414%
2026-04-20	2.8800	2.8800	2.8800	2.8800	+2.128%	2	3,423	-72.222%
2026-04-17	2.8200	2.8200	2.8200	2.8200	-24.599%	200	3,423	-71.631%
2026-04-15	3.3000	3.7400	3.3000	3.7400	-12.000%	12	3,427	-78.610%
2026-04-06	3.9500	4.3500	3.9500	4.2500	+0.711%	22	3,427	-81.176%
2026-03-31	4.1600	4.2200	4.1600	4.2200	-0.706%	17	3,425	-81.043%
2026-03-30	4.4500	4.4500	4.2500	4.2500	-7.002%	131	3,425	-81.176%
2026-03-27	4.5700	4.5700	4.5700	4.5700	+13.965%	200	3,496	-82.495%
2026-03-26	4.2500	4.6000	4.0100	4.0100	-10.291%	3	3,296	-80.050%
2026-03-25	4.1000	4.4700	4.1000	4.4700	-3.871%	7	3,296	-82.103%
2026-03-20	4.8500	4.8500	4.5500	4.6500	+2.423%	60	3,302	-82.796%
2026-03-16	4.5400	4.5400	4.5400	4.5400	+2.948%	1	3,361	-82.379%
2026-03-13	4.4100	4.4100	4.4100	4.4100	+0.227%	1	3,360	-81.859%
2026-03-10	3.8600	4.5500	3.8600	4.4000	+7.843%	86	3,361	-81.818%
2026-03-09	3.8500	4.2600	3.0200	4.0800	+7.368%	94	3,329	-80.392%
2026-03-04	4.1400	4.1400	3.7000	3.8000	-12.644%	36	3,296	-78.947%
2026-03-03	4.3500	4.3500	3.1000	4.3500	+15.079%	52	3,295	-81.609%
2026-03-02	4.2500	4.2500	3.7000	3.7800	-5.500%	16	3,295	-78.836%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-13.043%	4	3,285	-80.000%
2026-02-26	3.5500	4.6000	3.5500	4.6000	+21.053%	4	3,281	-82.609%
2026-02-25	3.6500	3.8000	3.3500	3.8000	+38.686%	107	3,186	-78.947%
2026-02-24	3.8500	4.6000	1.5300	2.7400	-31.500%	926	3,186	-70.803%
2026-02-23	5.0800	5.2500	4.0000	4.0000	-22.929%	22	2,737	-80.000%
2026-02-18	5.6100	5.6100	5.1900	5.1900	-9.739%	12	2,754	-84.586%
2026-02-17	5.8500	5.8500	5.7500	5.7500	-6.504%	13	2,753	-86.087%
2026-02-13	6.1600	6.1600	6.1500	6.1500	+0.490%	4	2,744	-86.992%
2026-02-12	5.6200	6.3000	5.6200	6.1200	+8.319%	24	2,744	-86.928%
2026-02-11	5.3500	5.6600	5.3500	5.6500	+5.607%	7	2,765	-85.841%
2026-02-10	5.4000	5.4000	4.9400	5.3500	-3.777%	12	2,764	-85.047%
2026-02-09	5.5600	5.5600	5.5600	5.5600	-4.138%	5	2,775	-85.612%
2026-02-06	5.7200	5.8300	5.2000	5.8000	+2.293%	228	2,770	-86.207%
2026-02-05	5.7000	5.7500	5.4500	5.6700	+4.806%	48	2,849	-85.891%
2026-02-04	5.5000	6.1800	5.0500	5.4100	+8.853%	2,139	2,852	-85.213%
2026-02-03	4.6500	5.0800	4.3700	4.9700	+65.667%	127	1,040	-83.903%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+9.489%	3	1,065	-73.333%
2026-01-29	2.7300	2.7400	2.7300	2.7400	+7.451%	15	1,062	-70.803%
2026-01-28	2.5500	2.5500	2.5500	2.5500	0.000%	15	1,062	-68.627%
2026-01-27	2.5500	2.5500	2.5500	2.5500	+0.394%	1	1,062	-68.627%
2026-01-15	2.4600	2.5400	2.4600	2.5400	-1.550%	40	1,062	-68.504%
2026-01-12	2.5700	2.6000	2.5700	2.5800	+3.614%	248	1,062	-68.992%
2026-01-09	2.5200	2.5200	2.4900	2.4900	+3.750%	2	814	-67.871%
2026-01-08	2.4000	2.4000	2.4000	2.4000	-2.834%	30	816	-66.667%
2026-01-07	2.4700	2.4700	2.4700	2.4700	+18.750%	1	816	-67.611%
2026-01-06	2.0700	2.2700	2.0000	2.0800	-18.750%	582	816	-61.538%
2026-01-02	2.5600	2.5600	2.5400	2.5600	-2.662%	9	356	-68.750%
2025-12-30	2.6300	2.6300	2.6300	2.6300	+0.382%	69	359	-69.582%
2025-12-26	2.6200	2.6200	2.6200	2.6200	-2.963%	50	290	-69.466%
2025-12-23	2.5700	2.7000	2.5700	2.7000	-10.000%	2	240	-70.370%
2025-12-19	2.4000	3.0000	2.4000	3.0000	+14.068%	7	238	-73.333%
2025-12-11	2.6300	2.6300	2.6300	2.6300	-2.593%	40	231	-69.582%
2025-12-09	2.7000	2.7000	2.7000	2.7000	+0.746%	40	231	-70.370%
2025-12-05	2.7200	2.7200	2.6700	2.6800	+3.876%	164	191	-70.149%
2025-12-02	2.5800	2.5800	2.5800	2.5800	+5.738%	1	107	-68.992%
2025-12-01	2.4400	2.4400	2.4400	2.4400	-12.230%	10	106	-67.213%
2025-11-26	2.9900	2.9900	2.7800	2.7800	-5.442%	19	107	-71.223%
2025-11-21	2.9200	2.9400	2.9200	2.9400	+12.214%	10	107	-72.789%
2025-11-17	2.6200	2.6200	2.6200	2.6200	+23.585%	2	107	-69.466%
2025-11-11	2.1200	2.1200	2.1200	2.1200	-3.636%	1	107	-62.264%
2025-11-06	3.1400	3.1400	2.2000	2.2000	+4.762%	2	107	-63.636%
2025-10-17	2.1000	2.1000	2.1000	2.1000	+16.667%	1	107	-61.905%
2025-10-10	1.8000	1.8000	1.8000	1.8000	+15.385%	1	106	-55.556%
2025-10-07	1.3500	1.5600	1.3500	1.5600	+4.698%	70	59	-48.718%
2025-10-06	1.4900	1.4900	1.4900	1.4900	-5.696%	7	59	-46.309%
2025-09-15	1.5800	1.5800	1.5800	1.5800	0.000%	7	59	-49.367%
2025-09-10	1.5800	1.5800	1.5800	1.5800	+8.966%	2	52	-49.367%
2025-09-04	1.4500	1.4500	1.4500	1.4500	+7.407%	1	50	-44.828%
2025-07-29	1.3500	1.3500	1.3500	1.3500	-25.000%	1	50	-40.741%
2025-06-20	1.9000	1.9000	1.8000	1.8000	-7.692%	6	50	-55.556%
2025-06-18	1.8000	1.9500	1.8000	1.9500	+19.632%	7	45	-58.974%
2025-06-16	1.6300	1.6300	1.6300	1.6300	+13.194%	1	45	-50.920%
2025-06-10	1.5400	1.5400	1.4400	1.4400	-11.111%	2	46	-44.444%
2025-06-03	1.7400	1.7400	1.6200	1.6200	-10.000%	2	46	-50.617%
2025-05-30	1.8000	1.8000	1.8000	1.8000	+6.509%	22	46	-55.556%
2025-05-29	1.8100	1.8100	1.6900	1.6900	+3.049%	2	46	-52.663%
2025-05-27	1.7100	1.7600	1.5600	1.6400	-8.380%	4	46	-51.220%
2025-05-23	1.9000	1.9000	1.7900	1.7900	+10.494%	48	33	-55.307%
2025-05-22	1.7000	1.7000	1.6200	1.6200	+6.579%	2	33	-50.617%
2025-05-21	1.6500	1.6500	1.5200	1.5200	-1.935%	2	33	-47.368%
2025-05-19	1.6800	1.6800	1.5500	1.5500	-34.599%	2	33	-48.387%
2025-04-28	2.2100	2.3700	2.2100	2.3700	-21.782%	20	33	-66.245%
2025-04-17	3.0300	3.0300	3.0300	3.0300	+25.207%	2	13	-73.597%
2025-03-31	2.2600	2.4200	2.2600	2.4200	+76.642%	6	13	-66.942%
2025-03-27	1.3700	1.3700	1.3700	1.3700	-23.889%	1	13	-41.606%
2025-03-26	1.8000	1.8000	1.8000	1.8000	-4.762%	1	12	-55.556%
2025-03-25	1.9900	2.0300	1.8700	1.8900	+11.176%	4	11	-57.672%
2025-03-24	1.7000	1.7000	1.7000	1.7000	0.000%	11	11	-52.941%