Dark

PYPL20271217P45
PYPL Dec 17 2027 45.00 Put (PYPL271217P00045000)
option OPRA

Inactive

Aug 14, 2026

1.82-19.111%(-0.43)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.1000	2.9500	1.8200	1.8200	-19.111%	12	1,571	0.000%
2026-08-13	2.2500	2.2500	2.2500	2.2500	+3.211%	1	1,563	-19.111%
2026-08-07	2.0800	2.2300	2.0800	2.1800	-53.617%	21	1,564	-16.514%
2026-08-06	2.4000	4.7000	2.4000	4.7000	+66.078%	14	1,544	-61.277%
2026-07-31	2.4200	2.8300	2.4200	2.8300	+2.536%	3	1,534	-35.689%
2026-07-28	2.7600	2.7600	2.7600	2.7600	-6.441%	1	1,533	-34.058%
2026-07-24	2.9600	2.9600	2.9500	2.9500	+18.000%	9	1,532	-38.305%
2026-07-22	2.5000	2.5000	2.5000	2.5000	+8.696%	1	1,529	-27.200%
2026-07-17	2.4000	2.4000	2.3000	2.3000	+15.000%	25	1,530	-20.870%
2026-07-16	2.0000	2.0000	1.8300	2.0000	-4.762%	604	1,555	-9.000%
2026-07-15	2.7400	2.7400	2.1000	2.1000	-68.134%	14	2,156	-13.333%
2026-07-13	6.5900	6.5900	6.5900	6.5900	-14.968%	10	2,168	-72.382%
2026-07-09	7.8500	7.8500	7.7500	7.7500	-1.899%	4	2,178	-76.516%
2026-07-08	7.9000	7.9000	7.9000	7.9000	+0.765%	18	2,178	-76.962%
2026-07-06	7.8400	7.8400	7.8400	7.8400	-6.667%	1	2,196	-76.786%
2026-06-26	8.4000	8.4000	8.4000	8.4000	-6.145%	149	2,196	-78.333%
2026-06-24	8.9500	8.9500	8.9500	8.9500	-8.673%	6	2,050	-79.665%
2026-06-10	9.8000	9.8000	9.8000	9.8000	+0.927%	1	2,044	-81.429%
2026-06-09	9.7500	9.7500	9.7100	9.7100	+14.505%	3	2,043	-81.256%
2026-06-04	8.2500	8.4800	8.2500	8.4800	-4.933%	6	2,044	-78.538%
2026-06-03	8.9200	8.9200	8.9200	8.9200	+11.640%	10	2,038	-79.596%
2026-05-29	8.0500	8.0500	7.9900	7.9900	-2.561%	3	2,028	-77.222%
2026-05-28	8.1300	8.2000	8.1300	8.2000	+0.985%	25	2,031	-77.805%
2026-05-26	8.1100	8.1200	8.1100	8.1200	+7.692%	15	2,031	-77.586%
2026-05-05	7.4000	7.5400	7.4000	7.5400	+11.704%	4	2,016	-75.862%
2026-04-30	6.8000	6.8000	6.6500	6.7500	+3.211%	40	2,015	-73.037%
2026-04-29	6.0500	6.6500	6.0500	6.5400	+1.395%	16	2,012	-72.171%
2026-04-27	6.4500	6.4500	6.4500	6.4500	-0.769%	1	1,998	-71.783%
2026-04-24	6.4000	6.5000	6.4000	6.5000	+3.175%	77	1,997	-72.000%
2026-04-15	6.4200	6.4200	6.3000	6.3000	-19.643%	72	2,069	-71.111%
2026-04-13	7.8400	7.8400	7.8400	7.8400	+0.128%	10	1,998	-76.786%
2026-04-08	7.9000	7.9000	7.6000	7.8300	-2.247%	12	1,988	-76.756%
2026-04-06	8.0100	8.0100	8.0100	8.0100	-5.765%	1	1,987	-77.278%
2026-04-02	8.3000	9.0500	8.3000	8.5000	-1.734%	22	1,987	-78.588%
2026-03-24	8.6500	8.6500	8.6500	8.6500	+0.933%	1	1,987	-78.960%
2026-03-23	8.7500	8.7500	8.5700	8.5700	+1.661%	4	1,988	-78.763%
2026-03-11	8.4300	8.4300	8.4300	8.4300	+8.077%	2	1,990	-78.410%
2026-03-06	7.8000	7.8000	7.8000	7.8000	+5.121%	3	1,994	-76.667%
2026-03-05	7.6000	7.6000	7.4200	7.4200	-1.722%	10	1,997	-75.472%
2026-03-04	7.5500	7.5500	7.5500	7.5500	+5.594%	1	2,007	-75.894%
2026-02-26	7.1500	7.1500	7.1500	7.1500	-0.556%	1	2,008	-74.545%
2026-02-25	6.4500	7.2200	6.4500	7.1900	+0.559%	22	2,010	-74.687%
2026-02-24	8.4500	8.4500	7.1500	7.1500	-13.333%	3	2,010	-74.545%
2026-02-23	10.9100	10.9100	7.3500	8.2500	-25.000%	44	2,011	-77.939%
2026-02-11	11.0000	11.0000	11.0000	11.0000	-0.452%	3	1,989	-83.455%
2026-02-09	11.0500	11.0500	11.0500	11.0500	-2.729%	1	1,986	-83.529%
2026-02-05	11.3600	11.3600	11.0800	11.3600	+8.088%	14	1,986	-83.979%
2026-02-04	10.1500	10.5700	10.1500	10.5100	+5.100%	10	1,977	-82.683%
2026-02-03	9.0500	10.0000	8.9000	10.0000	+57.233%	674	1,980	-81.800%
2026-01-30	6.4000	6.4000	6.3600	6.3600	+0.157%	13	1,328	-71.384%
2026-01-29	6.1400	6.3500	6.1400	6.3500	+6.902%	15	1,315	-71.339%
2026-01-28	5.6900	5.9400	5.6900	5.9400	+13.143%	3	1,322	-69.360%
2026-01-27	5.2500	5.2500	5.2500	5.2500	-1.685%	10	1,319	-65.333%
2026-01-23	5.2500	5.3400	5.2500	5.3400	-4.643%	2	1,319	-65.918%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+0.901%	2	1,317	-67.500%
2026-01-20	5.5500	5.5500	5.5500	5.5500	+3.738%	1	1,315	-67.207%
2026-01-16	5.3500	5.3500	5.3500	5.3500	+0.943%	1	1,314	-65.981%
2026-01-14	5.3000	5.3000	5.3000	5.3000	-3.461%	6	1,314	-65.660%
2026-01-13	5.5000	5.5000	5.4900	5.4900	+1.667%	6	1,309	-66.849%
2026-01-12	5.4500	5.4500	5.4000	5.4000	+2.857%	8	1,309	-66.296%
2026-01-09	5.2500	5.2500	5.2500	5.2500	+2.941%	121	1,302	-65.333%
2026-01-08	5.3000	5.3000	5.0500	5.1000	-0.391%	59	1,181	-64.314%
2026-01-07	5.1500	5.1500	5.1000	5.1200	+3.434%	303	1,126	-64.453%
2026-01-06	5.0000	5.0500	4.9500	4.9500	-1.000%	518	827	-63.232%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-5.660%	2	318	-63.600%
2025-12-31	5.3700	5.4000	5.3000	5.3000	-1.670%	5	318	-65.660%
2025-12-30	5.3900	5.3900	5.3900	5.3900	+1.890%	1	318	-66.234%
2025-12-26	5.3100	5.3700	5.2900	5.2900	-0.189%	5	318	-65.595%
2025-12-22	5.3000	5.3500	5.3000	5.3000	0.000%	168	313	-65.660%
2025-12-18	5.3000	5.3000	5.3000	5.3000	+4.950%	1	145	-65.660%
2025-12-17	5.0500	5.0500	5.0500	5.0500	-0.980%	1	144	-63.960%
2025-12-15	5.1000	5.1000	5.1000	5.1000	+0.990%	27	144	-64.314%
2025-12-12	5.0500	5.0500	5.0500	5.0500	-6.481%	28	117	-63.960%
2025-12-11	5.4000	5.4000	5.4000	5.4000	+1.504%	2	89	-66.296%
2025-12-10	5.3000	5.5000	5.3000	5.3200	+1.333%	9	89	-65.789%
2025-12-08	5.2500	5.2500	5.2500	5.2500	0.000%	1	89	-65.333%
2025-12-04	5.3000	5.3000	5.2500	5.2500	-0.943%	2	88	-65.333%
2025-12-03	5.3000	5.3000	5.3000	5.3000	-8.621%	1	86	-65.660%
2025-11-24	5.8000	5.8000	5.8000	5.8000	+4.505%	1	85	-68.621%
2025-11-21	6.0000	6.0500	5.5500	5.5500	-1.770%	28	84	-67.207%
2025-11-20	5.6500	5.6500	5.6500	5.6500	-5.042%	2	74	-67.788%
2025-11-19	5.9500	5.9500	5.9500	5.9500	+12.264%	2	76	-69.412%
2025-11-17	5.3000	5.3000	5.3000	5.3000	+5.578%	2	74	-65.660%
2025-11-14	5.0200	5.0200	5.0200	5.0200	+30.390%	2	74	-63.745%
2025-10-29	3.8500	3.8500	3.8500	3.8500	+18.098%	1	72	-52.727%
2025-10-28	3.7100	3.7100	3.2600	3.2600	-11.172%	5	72	-44.172%
2025-10-24	3.6700	3.6700	3.6700	3.6700	-10.488%	4	76	-50.409%
2025-10-16	4.2000	4.2000	4.1000	4.1000	+39.456%	40	72	-55.610%
2025-10-07	2.9400	2.9400	2.9400	2.9400	-15.274%	1	57	-38.095%
2025-09-17	3.4700	3.4700	3.4700	3.4700	+2.360%	3	57	-47.550%
2025-09-12	3.3700	3.3900	3.3700	3.3900	-7.629%	3	60	-46.313%
2025-09-10	3.4600	3.6700	3.4600	3.6700	+22.333%	30	61	-50.409%
2025-08-29	3.0000	3.0000	3.0000	3.0000	-6.250%	3	53	-39.333%
2025-08-15	3.2000	3.2000	3.2000	3.2000	-1.538%	1	53	-43.125%
2025-08-14	3.2500	3.2500	3.2500	3.2500	+1.562%	1	53	-44.000%
2025-08-13	3.2000	3.2000	3.2000	3.2000	-1.840%	10	52	-43.125%
2025-08-08	3.3000	3.3000	3.2600	3.2600	-0.912%	2	42	-44.172%
2025-08-07	3.2000	3.2900	3.2000	3.2900	+4.444%	2	43	-44.681%
2025-08-06	3.1500	3.1500	3.1500	3.1500	-3.077%	8	44	-42.222%
2025-08-04	3.3100	3.3100	3.2500	3.2500	+27.451%	2	36	-44.000%
2025-07-29	2.5500	2.5500	2.5500	2.5500	-16.393%	1	35	-28.627%
2025-07-17	3.0500	3.0500	3.0500	3.0500	+10.108%	1	34	-40.328%
2025-07-01	3.0000	3.0000	2.7700	2.7700	-15.549%	6	33	-34.296%
2025-06-24	3.2000	3.2800	3.2000	3.2800	-2.090%	21	32	-44.512%
2025-06-23	3.6300	3.6300	3.3500	3.3500	-6.944%	6	29	-45.672%
2025-06-18	3.6000	3.6000	3.6000	3.6000	+0.279%	2	23	-49.444%
2025-06-16	3.5900	3.5900	3.5900	3.5900	+13.968%	1	23	-49.304%
2025-06-12	3.1100	3.1500	3.1100	3.1500	+1.613%	2	23	-42.222%
2025-06-11	3.0700	3.1000	3.0700	3.1000	+5.802%	2	22	-41.290%
2025-06-10	3.0200	3.0200	2.9300	2.9300	-13.824%	6	21	-37.884%
2025-05-20	3.4000	3.4000	3.4000	3.4000	-20.930%	3	16	-46.471%
2025-05-06	4.3500	4.3500	4.2200	4.3000	-7.527%	12	13	-57.674%
2025-05-01	4.6500	4.6500	4.6500	4.6500	-3.125%	15	18	-60.860%
2025-04-29	4.8000	4.8000	4.8000	4.8000	-3.030%	1	30	-62.083%
2025-04-25	4.9500	4.9500	4.9500	4.9500	-1.980%	12	29	-63.232%
2025-04-24	5.0800	5.0800	5.0500	5.0500	-9.009%	4	23	-63.960%
2025-04-14	5.5500	5.5500	5.5500	5.5500	+3.933%	1	21	-67.207%
2025-04-09	7.0000	7.0000	5.3400	5.3400	-21.471%	5	20	-65.918%
2025-04-08	6.6800	6.8000	6.6800	6.8000	+7.937%	8	17	-73.235%
2025-04-04	6.4000	6.4000	6.2900	6.3000	+20.229%	28	25	-71.111%
2025-04-03	5.2400	5.2400	5.2400	5.2400	+31.000%	1	11	-65.267%
2025-03-26	4.0000	4.0000	4.0000	4.0000	0.000%	10	10	-54.500%