Dark

PYPL20271217P40
PYPL Dec 17 2027 40.00 Put (PYPL271217P00040000)
option OPRA

EOD

Aug 26, 2026

1.33+1.527%(+0.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.3300	1.3300	1.3300	1.3300	+1.527%	10	3,981	0.000%
2026-08-25	1.3000	1.3100	1.3000	1.3100	+3.150%	9	3,981	+1.527%
2026-08-19	1.2300	1.2700	1.2300	1.2700	+73.973%	3	3,981	+4.724%
2026-08-14	1.2500	1.2500	0.7100	0.7300	-45.926%	10	3,981	+82.192%
2026-08-13	1.3500	1.3500	1.3500	1.3500	-16.667%	1	3,988	-1.481%
2026-08-07	1.6200	1.6200	1.6200	1.6200	+1.250%	12	3,989	-17.901%
2026-07-30	1.6000	1.6000	1.6000	1.6000	0.000%	1	3,989	-16.875%
2026-07-20	1.6000	1.6000	1.6000	1.6000	+45.455%	2	3,989	-16.875%
2026-07-16	1.3400	1.3400	1.0500	1.1000	-14.729%	43	3,989	+20.909%
2026-07-15	3.3000	3.3800	1.0700	1.2900	-71.011%	309	3,987	+3.101%
2026-07-14	4.3500	4.8900	4.3500	4.4500	-4.301%	46	4,044	-70.112%
2026-07-13	4.8200	4.8200	4.6500	4.6500	-13.084%	2	4,042	-71.398%
2026-07-09	5.3500	5.3500	5.3500	5.3500	-2.727%	95	4,042	-75.140%
2026-07-08	5.4500	5.5000	5.4000	5.5000	+6.383%	94	3,947	-75.818%
2026-07-07	5.1200	5.1700	5.1200	5.1700	-10.087%	3	3,948	-74.275%
2026-07-06	5.7500	5.7500	5.7500	5.7500	-8.000%	10	3,948	-76.870%
2026-06-30	6.1500	6.2500	6.1500	6.2500	-2.496%	2	3,948	-78.720%
2026-06-18	6.4100	6.4100	6.4100	6.4100	-13.960%	8	3,948	-79.251%
2026-06-11	7.4500	7.4500	7.4500	7.4500	+20.161%	10	3,948	-82.148%
2026-06-04	6.0500	6.2000	6.0500	6.2000	-1.274%	10	3,938	-78.548%
2026-06-03	5.8500	6.2800	5.8500	6.2800	+15.867%	10	3,933	-78.822%
2026-06-01	5.4200	5.4200	5.4200	5.4200	-4.912%	2	3,928	-75.461%
2026-05-28	5.8500	5.8500	5.6500	5.7000	+4.205%	620	3,926	-76.667%
2026-05-27	5.4700	5.4700	5.4700	5.4700	-19.559%	10	3,503	-75.686%
2026-05-26	6.0500	6.9000	6.0500	6.8000	+18.056%	368	3,513	-80.441%
2026-05-20	5.7600	5.7600	5.7600	5.7600	+1.053%	1	3,145	-76.910%
2026-05-19	5.6500	5.7000	5.6500	5.7000	+1.786%	28	3,120	-76.667%
2026-05-18	5.5000	5.6000	5.5000	5.6000	0.000%	11	3,120	-76.250%
2026-05-15	5.6000	5.6000	5.6000	5.6000	-6.040%	20	3,120	-76.250%
2026-05-14	5.9600	5.9600	5.9600	5.9600	+1.706%	20	3,090	-77.685%
2026-05-13	5.8600	5.8600	5.8600	5.8600	+6.740%	1	3,071	-77.304%
2026-05-11	5.2000	5.4900	5.2000	5.4900	-1.081%	11	3,071	-75.774%
2026-05-08	5.5000	5.5500	5.5000	5.5500	+5.313%	37	3,070	-76.036%
2026-05-06	5.2700	5.2700	5.2700	5.2700	-7.544%	3	3,038	-74.763%
2026-05-05	6.0500	6.0500	5.7000	5.7000	+21.277%	3	3,035	-76.667%
2026-04-30	4.8000	4.8000	4.7000	4.7000	-2.083%	2	3,037	-71.702%
2026-04-29	4.7500	4.8000	4.6500	4.8000	-3.030%	8	3,037	-72.292%
2026-04-23	4.5500	4.9500	4.4000	4.9500	+9.756%	13	3,037	-73.131%
2026-04-20	4.6500	4.6500	4.5100	4.5100	+1.348%	2	3,038	-70.510%
2026-04-17	4.3500	4.4500	4.3500	4.4500	+2.299%	10	3,037	-70.112%
2026-04-16	4.3500	4.3500	4.3500	4.3500	-22.321%	4	3,036	-69.425%
2026-04-14	5.6000	5.6000	5.6000	5.6000	-4.762%	20	3,036	-76.250%
2026-04-10	5.8800	5.8800	5.8800	5.8800	+2.261%	8	3,036	-77.381%
2026-04-09	5.7500	5.7500	5.7500	5.7500	-5.738%	1	3,036	-76.870%
2026-04-02	6.0000	6.1200	6.0000	6.1000	-3.175%	16	3,047	-78.197%
2026-03-31	6.3000	6.3000	6.3000	6.3000	-3.077%	1	3,047	-78.889%
2026-03-30	6.2500	6.8500	6.1000	6.5000	+4.000%	180	3,047	-79.538%
2026-03-26	6.2500	6.2500	6.2500	6.2500	-3.846%	8	3,054	-78.720%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-2.840%	1	3,054	-79.538%
2026-03-20	6.6500	6.9500	6.6500	6.6900	+17.575%	2,001	3,054	-80.120%
2026-03-09	5.6900	5.6900	5.6900	5.6900	+4.404%	1	4,201	-76.626%
2026-03-06	5.4500	5.4500	5.4500	5.4500	+5.620%	2	4,202	-75.596%
2026-03-05	5.3200	5.3200	5.1600	5.1600	-17.175%	2	4,204	-74.225%
2026-03-03	6.4000	6.6000	6.1500	6.2300	+5.772%	2,059	4,204	-78.652%
2026-02-26	5.2000	6.0500	5.2000	5.8900	+16.634%	86	5,008	-77.419%
2026-02-25	4.7700	5.3000	4.7000	5.0500	-4.717%	4,423	878	-73.663%
2026-02-24	6.2200	6.3000	5.3000	5.3000	-12.972%	58	878	-74.906%
2026-02-23	8.2000	8.2000	6.0900	6.0900	-22.911%	77	843	-78.161%
2026-02-20	7.7000	7.9000	7.7000	7.9000	-1.496%	11	888	-83.165%
2026-02-19	8.0300	8.0300	8.0200	8.0200	+0.250%	16	891	-83.416%
2026-02-18	8.0100	8.0100	8.0000	8.0000	-1.840%	3	875	-83.375%
2026-02-17	7.9600	8.1500	7.9600	8.1500	-3.664%	5	874	-83.681%
2026-02-13	8.5500	8.5500	8.4600	8.4600	-4.082%	51	852	-84.279%
2026-02-12	8.2700	8.8500	8.2700	8.8200	+19.189%	74	852	-84.921%
2026-02-10	7.4000	7.4000	7.4000	7.4000	-6.091%	1	797	-82.027%
2026-02-09	8.1000	8.1500	7.8800	7.8800	-3.313%	39	797	-83.122%
2026-02-06	8.2400	8.2400	8.1300	8.1500	-4.118%	242	816	-83.681%
2026-02-05	8.0500	8.5000	7.9500	8.5000	+9.677%	14	977	-84.353%
2026-02-04	7.7200	7.9500	7.4800	7.7500	+6.164%	48	977	-82.839%
2026-02-03	6.8200	8.1700	6.4600	7.3000	+60.440%	1,058	972	-81.781%
2026-02-02	4.5500	4.5500	4.5500	4.5500	0.000%	1	1,167	-70.769%
2026-01-30	4.5000	4.6000	4.4000	4.5500	+3.409%	131	1,167	-70.769%
2026-01-29	4.2300	4.4000	4.2300	4.4000	+7.056%	3	1,152	-69.773%
2026-01-28	4.1500	4.1500	4.1100	4.1100	+8.730%	105	1,152	-67.640%
2026-01-09	3.7800	3.7800	3.7800	3.7800	+3.562%	1	1,152	-64.815%
2026-01-07	3.7500	3.7500	3.6500	3.6500	-9.877%	111	1,152	-63.562%
2026-01-02	4.0500	4.0500	4.0500	4.0500	+7.427%	1	1,155	-67.160%
2025-12-31	3.7700	3.7700	3.7700	3.7700	-2.078%	1	1,155	-64.721%
2025-12-26	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,155	-65.455%
2025-12-18	3.6000	3.8500	3.6000	3.8500	+5.479%	5	1,154	-65.455%
2025-12-17	3.6500	3.6500	3.6500	3.6500	-6.410%	4	1,158	-63.562%
2025-12-11	3.9000	3.9000	3.9000	3.9000	+5.405%	2	1,154	-65.897%
2025-12-02	3.6500	3.7000	3.6500	3.7000	-1.333%	2	1,152	-64.054%
2025-12-01	3.7500	3.7500	3.7500	3.7500	-9.639%	138	1,152	-64.533%
2025-11-21	4.4000	4.4000	4.1500	4.1500	-7.778%	3	1,014	-67.952%
2025-11-20	4.1500	4.5000	4.1500	4.5000	+21.622%	3	1,012	-70.444%
2025-11-17	3.7000	3.7000	3.7000	3.7000	+17.460%	1	1,012	-64.054%
2025-11-04	3.3000	3.3000	3.1500	3.1500	+50.000%	6	1,012	-57.778%
2025-10-28	2.4400	2.4400	2.1000	2.1000	-30.000%	10	1,007	-36.667%
2025-10-17	3.0500	3.0500	3.0000	3.0000	-6.250%	5	1,006	-55.667%
2025-10-16	3.1500	3.2000	3.1500	3.2000	+50.235%	2	1,005	-58.438%
2025-10-08	2.1300	2.1300	2.1300	2.1300	-6.167%	1	1,005	-37.559%
2025-10-07	2.2700	2.2700	2.2700	2.2700	-3.404%	1	1,004	-41.410%
2025-10-03	2.3500	2.3500	2.3500	2.3500	-0.424%	1	1,004	-43.404%
2025-10-01	2.3600	2.3600	2.3600	2.3600	-10.943%	1	1,003	-43.644%
2025-09-25	2.6500	2.6500	2.6500	2.6500	+8.163%	1	1,003	-49.811%
2025-09-16	2.4500	2.4500	2.4500	2.4500	+3.376%	4	1,003	-45.714%
2025-09-15	2.3700	2.3700	2.3700	2.3700	+12.857%	1	1,003	-43.882%
2025-09-11	2.1000	2.1000	2.1000	2.1000	0.000%	6	1,003	-36.667%
2025-09-09	2.1000	2.1000	2.1000	2.1000	-6.250%	1	1,003	-36.667%
2025-09-05	2.2400	2.2400	2.2400	2.2400	+3.226%	1	1,004	-40.625%
2025-08-26	1.9100	2.1700	1.9100	2.1700	-4.825%	3	1,004	-38.710%
2025-08-20	2.2500	2.2800	2.2500	2.2800	+3.636%	2	1,003	-41.667%
2025-08-15	2.2000	2.2000	2.2000	2.2000	+1.852%	1	1,001	-39.545%
2025-08-13	2.1600	2.1600	2.1600	2.1600	-4.846%	1	1,001	-38.426%
2025-08-12	2.2600	2.2800	2.2600	2.2700	+8.095%	3	1,001	-41.410%
2025-07-31	2.0900	2.1000	2.0900	2.1000	+7.692%	25	1,001	-36.667%
2025-07-29	2.0800	2.0800	1.4800	1.9500	-4.878%	123	1,001	-31.795%
2025-07-11	1.9500	2.0500	1.9500	2.0500	+15.819%	10	1,001	-35.122%
2025-07-10	1.8300	1.8300	1.7700	1.7700	-9.231%	2	1,001	-24.859%
2025-07-09	1.9500	1.9500	1.9500	1.9500	+4.278%	2	1,001	-31.795%
2025-07-03	1.8700	1.8700	1.8700	1.8700	-11.374%	1	1,001	-28.877%
2025-06-27	2.1100	2.1100	2.1100	2.1100	+0.476%	1	1,001	-36.967%
2025-06-26	2.1000	2.1000	2.1000	2.1000	-21.642%	1	1,001	-36.667%
2025-06-18	2.3800	2.6800	2.3800	2.6800	+10.744%	2	1,000	-50.373%
2025-06-16	2.4500	2.4500	2.4200	2.4200	+6.608%	11	1,000	-45.041%
2025-06-11	2.1700	2.3000	2.1700	2.2700	+6.573%	4	1,000	-41.410%
2025-06-10	2.3200	2.3200	2.1300	2.1300	-12.346%	4	1,000	-37.559%
2025-06-05	2.4500	2.4500	2.4300	2.4300	0.000%	20	1,000	-45.267%
2025-06-03	2.5900	2.5900	2.4300	2.4300	-5.447%	2	1,000	-45.267%
2025-05-30	2.7700	2.7700	2.5700	2.5700	+3.213%	4	1,000	-48.249%
2025-05-29	2.6600	2.6600	2.4900	2.4900	+0.810%	4	1,000	-46.586%
2025-05-27	2.6200	2.6200	2.3700	2.4700	-7.491%	4	1,000	-46.154%
2025-05-23	2.7100	2.7100	2.6000	2.6700	+6.800%	918	548	-50.187%
2025-05-22	2.5800	2.5800	2.3700	2.5000	+2.881%	102	548	-46.800%
2025-05-21	2.4800	2.5100	2.3200	2.4300	+5.652%	250	448	-45.267%
2025-05-19	2.4000	2.4600	2.3000	2.3000	-8.000%	3	218	-42.174%
2025-05-12	2.5000	2.5000	2.5000	2.5000	-18.033%	1	217	-46.800%
2025-05-07	3.0500	3.0500	3.0500	3.0500	-22.785%	3	218	-56.393%
2025-04-28	3.9500	3.9500	3.9500	3.9500	-8.140%	8	215	-66.329%
2025-04-25	4.3000	4.3000	4.3000	4.3000	+19.444%	20	215	-69.070%
2025-04-24	3.6000	3.6000	3.6000	3.6000	-16.084%	2	215	-63.056%
2025-04-22	4.2900	4.2900	4.2900	4.2900	+2.143%	5	213	-68.998%
2025-04-17	4.2000	4.2000	4.2000	4.2000	-4.545%	8	205	-68.333%
2025-04-16	4.2000	4.4000	4.1500	4.4000	+6.024%	14	205	-69.773%
2025-04-15	4.0500	4.1500	4.0500	4.1500	+1.220%	4	200	-67.952%
2025-04-14	4.1000	4.1000	4.1000	4.1000	-1.914%	3	200	-67.561%
2025-04-11	4.1600	4.1800	4.1600	4.1800	-6.696%	4	200	-68.182%
2025-04-10	4.8000	4.8000	4.3400	4.4800	-9.677%	12	201	-70.313%
2025-04-09	4.9600	4.9600	4.9600	4.9600	-5.524%	1	200	-73.185%
2025-04-08	4.2500	5.2500	4.2500	5.2500	+6.061%	13	200	-74.667%
2025-04-07	5.5500	5.5500	4.9500	4.9500	+8.791%	203	200	-73.131%
2025-04-04	4.9500	4.9500	4.5000	4.5500	+42.188%	56	32	-70.769%
2025-04-02	3.2000	3.2000	3.2000	3.2000	-3.904%	3	1	-58.438%
2025-03-28	3.3300	3.3300	3.3300	3.3300	+20.652%	2	1	-60.060%
2025-03-25	2.8600	2.8600	2.7600	2.7600	0.000%	2	0	-51.812%