Dark

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

EOD

Jun 26, 2026

8.40-6.145%(-0.55)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	8.4000	8.4000	8.4000	8.4000	-6.145%	149	2,196	0.000%
2026-06-24	8.9500	8.9500	8.9500	8.9500	-8.673%	6	2,050	-6.145%
2026-06-10	9.8000	9.8000	9.8000	9.8000	+0.927%	1	2,044	-14.286%
2026-06-09	9.7500	9.7500	9.7100	9.7100	+14.505%	3	2,043	-13.491%
2026-06-04	8.2500	8.4800	8.2500	8.4800	-4.933%	6	2,044	-0.943%
2026-06-03	8.9200	8.9200	8.9200	8.9200	+11.640%	10	2,038	-5.830%
2026-05-29	8.0500	8.0500	7.9900	7.9900	-2.561%	3	2,028	+5.131%
2026-05-28	8.1300	8.2000	8.1300	8.2000	+0.985%	25	2,031	+2.439%
2026-05-26	8.1100	8.1200	8.1100	8.1200	+7.692%	15	2,031	+3.448%
2026-05-05	7.4000	7.5400	7.4000	7.5400	+11.704%	4	2,016	+11.406%
2026-04-30	6.8000	6.8000	6.6500	6.7500	+3.211%	40	2,015	+24.444%
2026-04-29	6.0500	6.6500	6.0500	6.5400	+1.395%	16	2,012	+28.440%
2026-04-27	6.4500	6.4500	6.4500	6.4500	-0.769%	1	1,998	+30.233%
2026-04-24	6.4000	6.5000	6.4000	6.5000	+3.175%	77	1,997	+29.231%
2026-04-15	6.4200	6.4200	6.3000	6.3000	-19.643%	72	2,069	+33.333%
2026-04-13	7.8400	7.8400	7.8400	7.8400	+0.128%	10	1,998	+7.143%
2026-04-08	7.9000	7.9000	7.6000	7.8300	-2.247%	12	1,988	+7.280%
2026-04-06	8.0100	8.0100	8.0100	8.0100	-5.765%	1	1,987	+4.869%
2026-04-02	8.3000	9.0500	8.3000	8.5000	-1.734%	22	1,987	-1.176%
2026-03-24	8.6500	8.6500	8.6500	8.6500	+0.933%	1	1,987	-2.890%
2026-03-23	8.7500	8.7500	8.5700	8.5700	+1.661%	4	1,988	-1.984%
2026-03-11	8.4300	8.4300	8.4300	8.4300	+8.077%	2	1,990	-0.356%
2026-03-06	7.8000	7.8000	7.8000	7.8000	+5.121%	3	1,994	+7.692%
2026-03-05	7.6000	7.6000	7.4200	7.4200	-1.722%	10	1,997	+13.208%
2026-03-04	7.5500	7.5500	7.5500	7.5500	+5.594%	1	2,007	+11.258%
2026-02-26	7.1500	7.1500	7.1500	7.1500	-0.556%	1	2,008	+17.483%
2026-02-25	6.4500	7.2200	6.4500	7.1900	+0.559%	22	2,010	+16.829%
2026-02-24	8.4500	8.4500	7.1500	7.1500	-13.333%	3	2,010	+17.483%
2026-02-23	10.9100	10.9100	7.3500	8.2500	-25.000%	44	2,011	+1.818%
2026-02-11	11.0000	11.0000	11.0000	11.0000	-0.452%	3	1,989	-23.636%
2026-02-09	11.0500	11.0500	11.0500	11.0500	-2.729%	1	1,986	-23.982%
2026-02-05	11.3600	11.3600	11.0800	11.3600	+8.088%	14	1,986	-26.056%
2026-02-04	10.1500	10.5700	10.1500	10.5100	+5.100%	10	1,977	-20.076%
2026-02-03	9.0500	10.0000	8.9000	10.0000	+57.233%	674	1,980	-16.000%
2026-01-30	6.4000	6.4000	6.3600	6.3600	+0.157%	13	1,328	+32.075%
2026-01-29	6.1400	6.3500	6.1400	6.3500	+6.902%	15	1,315	+32.283%
2026-01-28	5.6900	5.9400	5.6900	5.9400	+13.143%	3	1,322	+41.414%
2026-01-27	5.2500	5.2500	5.2500	5.2500	-1.685%	10	1,319	+60.000%
2026-01-23	5.2500	5.3400	5.2500	5.3400	-4.643%	2	1,319	+57.303%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+0.901%	2	1,317	+50.000%
2026-01-20	5.5500	5.5500	5.5500	5.5500	+3.738%	1	1,315	+51.351%
2026-01-16	5.3500	5.3500	5.3500	5.3500	+0.943%	1	1,314	+57.009%
2026-01-14	5.3000	5.3000	5.3000	5.3000	-3.461%	6	1,314	+58.491%
2026-01-13	5.5000	5.5000	5.4900	5.4900	+1.667%	6	1,309	+53.005%
2026-01-12	5.4500	5.4500	5.4000	5.4000	+2.857%	8	1,309	+55.556%
2026-01-09	5.2500	5.2500	5.2500	5.2500	+2.941%	121	1,302	+60.000%
2026-01-08	5.3000	5.3000	5.0500	5.1000	-0.391%	59	1,181	+64.706%
2026-01-07	5.1500	5.1500	5.1000	5.1200	+3.434%	303	1,126	+64.063%
2026-01-06	5.0000	5.0500	4.9500	4.9500	-1.000%	518	827	+69.697%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-5.660%	2	318	+68.000%
2025-12-31	5.3700	5.4000	5.3000	5.3000	-1.670%	5	318	+58.491%
2025-12-30	5.3900	5.3900	5.3900	5.3900	+1.890%	1	318	+55.844%
2025-12-26	5.3100	5.3700	5.2900	5.2900	-0.189%	5	318	+58.790%
2025-12-22	5.3000	5.3500	5.3000	5.3000	0.000%	168	313	+58.491%
2025-12-18	5.3000	5.3000	5.3000	5.3000	+4.950%	1	145	+58.491%
2025-12-17	5.0500	5.0500	5.0500	5.0500	-0.980%	1	144	+66.337%
2025-12-15	5.1000	5.1000	5.1000	5.1000	+0.990%	27	144	+64.706%
2025-12-12	5.0500	5.0500	5.0500	5.0500	-6.481%	28	117	+66.337%
2025-12-11	5.4000	5.4000	5.4000	5.4000	+1.504%	2	89	+55.556%
2025-12-10	5.3000	5.5000	5.3000	5.3200	+1.333%	9	89	+57.895%
2025-12-08	5.2500	5.2500	5.2500	5.2500	0.000%	1	89	+60.000%
2025-12-04	5.3000	5.3000	5.2500	5.2500	-0.943%	2	88	+60.000%
2025-12-03	5.3000	5.3000	5.3000	5.3000	-8.621%	1	86	+58.491%
2025-11-24	5.8000	5.8000	5.8000	5.8000	+4.505%	1	85	+44.828%
2025-11-21	6.0000	6.0500	5.5500	5.5500	-1.770%	28	84	+51.351%
2025-11-20	5.6500	5.6500	5.6500	5.6500	-5.042%	2	74	+48.673%
2025-11-19	5.9500	5.9500	5.9500	5.9500	+12.264%	2	76	+41.176%
2025-11-17	5.3000	5.3000	5.3000	5.3000	+5.578%	2	74	+58.491%
2025-11-14	5.0200	5.0200	5.0200	5.0200	+30.390%	2	74	+67.331%
2025-10-29	3.8500	3.8500	3.8500	3.8500	+18.098%	1	72	+118.182%
2025-10-28	3.7100	3.7100	3.2600	3.2600	-11.172%	5	72	+157.669%
2025-10-24	3.6700	3.6700	3.6700	3.6700	-10.488%	4	76	+128.883%
2025-10-16	4.2000	4.2000	4.1000	4.1000	+39.456%	40	72	+104.878%
2025-10-07	2.9400	2.9400	2.9400	2.9400	-15.274%	1	57	+185.714%
2025-09-17	3.4700	3.4700	3.4700	3.4700	+2.360%	3	57	+142.075%
2025-09-12	3.3700	3.3900	3.3700	3.3900	-7.629%	3	60	+147.788%
2025-09-10	3.4600	3.6700	3.4600	3.6700	+22.333%	30	61	+128.883%
2025-08-29	3.0000	3.0000	3.0000	3.0000	-6.250%	3	53	+180.000%
2025-08-15	3.2000	3.2000	3.2000	3.2000	-1.538%	1	53	+162.500%
2025-08-14	3.2500	3.2500	3.2500	3.2500	+1.562%	1	53	+158.462%
2025-08-13	3.2000	3.2000	3.2000	3.2000	-1.840%	10	52	+162.500%
2025-08-08	3.3000	3.3000	3.2600	3.2600	-0.912%	2	42	+157.669%
2025-08-07	3.2000	3.2900	3.2000	3.2900	+4.444%	2	43	+155.319%
2025-08-06	3.1500	3.1500	3.1500	3.1500	-3.077%	8	44	+166.667%
2025-08-04	3.3100	3.3100	3.2500	3.2500	+27.451%	2	36	+158.462%
2025-07-29	2.5500	2.5500	2.5500	2.5500	-16.393%	1	35	+229.412%
2025-07-17	3.0500	3.0500	3.0500	3.0500	+10.108%	1	34	+175.410%
2025-07-01	3.0000	3.0000	2.7700	2.7700	-15.549%	6	33	+203.249%
2025-06-24	3.2000	3.2800	3.2000	3.2800	-2.090%	21	32	+156.098%
2025-06-23	3.6300	3.6300	3.3500	3.3500	-6.944%	6	29	+150.746%
2025-06-18	3.6000	3.6000	3.6000	3.6000	+0.279%	2	23	+133.333%
2025-06-16	3.5900	3.5900	3.5900	3.5900	+13.968%	1	23	+133.983%
2025-06-12	3.1100	3.1500	3.1100	3.1500	+1.613%	2	23	+166.667%
2025-06-11	3.0700	3.1000	3.0700	3.1000	+5.802%	2	22	+170.968%
2025-06-10	3.0200	3.0200	2.9300	2.9300	-13.824%	6	21	+186.689%
2025-05-20	3.4000	3.4000	3.4000	3.4000	-20.930%	3	16	+147.059%
2025-05-06	4.3500	4.3500	4.2200	4.3000	-7.527%	12	13	+95.349%
2025-05-01	4.6500	4.6500	4.6500	4.6500	-3.125%	15	18	+80.645%
2025-04-29	4.8000	4.8000	4.8000	4.8000	-3.030%	1	30	+75.000%
2025-04-25	4.9500	4.9500	4.9500	4.9500	-1.980%	12	29	+69.697%
2025-04-24	5.0800	5.0800	5.0500	5.0500	-9.009%	4	23	+66.337%
2025-04-14	5.5500	5.5500	5.5500	5.5500	+3.933%	1	21	+51.351%
2025-04-09	7.0000	7.0000	5.3400	5.3400	-21.471%	5	20	+57.303%
2025-04-08	6.6800	6.8000	6.6800	6.8000	+7.937%	8	17	+23.529%
2025-04-04	6.4000	6.4000	6.2900	6.3000	+20.229%	28	25	+33.333%
2025-04-03	5.2400	5.2400	5.2400	5.2400	+31.000%	1	11	+60.305%
2025-03-26	4.0000	4.0000	4.0000	4.0000	0.000%	10	10	+110.000%