Dark

PYPL20271217P50
PYPL Dec 17 2027 50.00 Put (PYPL271217P00050000)
option OPRA

Inactive

Aug 17, 2026

3.25-1.515%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	3.2500	3.2500	3.2500	3.2500	-1.515%	6	3,407	0.000%
2026-08-14	3.3000	3.3000	3.3000	3.3000	-1.493%	3	3,413	-1.515%
2026-08-13	3.4500	3.4500	3.1800	3.3500	-5.634%	8	3,416	-2.985%
2026-08-12	3.5500	3.5500	3.5500	3.5500	-2.740%	8	3,416	-8.451%
2026-08-10	3.6500	3.6500	3.6500	3.6500	+11.280%	1	3,424	-10.959%
2026-08-07	3.2800	3.2800	3.2800	3.2800	-13.456%	1	3,425	-0.915%
2026-07-30	3.7900	3.7900	3.7900	3.7900	+8.286%	1	3,426	-14.248%
2026-07-28	3.5000	3.5000	3.5000	3.5000	-17.647%	1	3,425	-7.143%
2026-07-27	4.3000	4.3000	4.2500	4.2500	-6.593%	11	3,426	-23.529%
2026-07-24	4.5500	4.5500	4.5500	4.5500	+13.750%	40	3,437	-28.571%
2026-07-23	3.8900	4.0200	3.8900	4.0000	+15.942%	15	3,437	-18.750%
2026-07-20	3.5000	3.5000	3.4500	3.4500	+7.813%	2	3,448	-5.797%
2026-07-17	3.3500	3.3800	3.2000	3.2000	-7.246%	8	3,450	+1.562%
2026-07-16	3.0000	3.4500	2.9400	3.4500	-6.757%	703	3,456	-5.797%
2026-07-15	5.0000	5.0000	2.4500	3.7000	-62.051%	80	3,919	-12.162%
2026-07-13	9.7500	9.7500	9.7500	9.7500	-11.040%	5	3,976	-66.667%
2026-07-08	10.9600	10.9600	10.9600	10.9600	+1.576%	2	3,976	-70.347%
2026-07-06	10.7900	10.7900	10.7900	10.7900	-1.820%	1	3,975	-69.880%
2026-06-29	11.0000	11.0000	10.9900	10.9900	-7.879%	11	3,976	-70.428%
2026-06-25	12.0500	12.0500	11.9300	11.9300	-1.405%	10	3,991	-72.758%
2026-06-18	12.4200	12.4500	12.1000	12.1000	-7.634%	51	4,051	-73.140%
2026-06-05	12.3500	13.1000	12.3500	13.1000	+20.737%	29	4,051	-75.191%
2026-06-02	10.8500	10.8500	10.8500	10.8500	+3.137%	5	4,063	-70.046%
2026-06-01	10.5200	10.5200	10.5200	10.5200	-6.071%	2	4,058	-69.106%
2026-05-28	11.3500	11.3500	11.2000	11.2000	-0.885%	77	4,058	-70.982%
2026-05-26	11.3000	11.3000	11.3000	11.3000	+0.177%	5	4,000	-71.239%
2026-05-20	11.2800	11.2800	11.2800	11.2800	+3.014%	5	3,995	-71.188%
2026-05-19	10.9500	10.9500	10.9500	10.9500	+4.785%	1	3,989	-70.320%
2026-05-13	10.4500	10.4500	10.4500	10.4500	-0.476%	2	3,989	-68.900%
2026-05-11	10.5000	10.5000	10.5000	10.5000	-0.850%	2	3,987	-69.048%
2026-05-08	10.5900	10.5900	10.5900	10.5900	+7.731%	3	3,985	-69.311%
2026-05-07	9.7500	9.8300	9.7500	9.8300	-3.910%	6	3,985	-66.938%
2026-05-06	10.2300	10.2300	10.2300	10.2300	+13.667%	1	3,979	-68.231%
2026-04-29	9.0000	9.0000	9.0000	9.0000	+2.857%	1	3,978	-63.889%
2026-04-24	9.3500	9.3500	8.7500	8.7500	+4.790%	17	3,979	-62.857%
2026-04-22	8.3500	8.3500	8.3500	8.3500	+5.031%	1	3,994	-61.078%
2026-04-21	7.9500	7.9500	7.9500	7.9500	-6.471%	1	3,995	-59.119%
2026-04-17	8.5000	8.5000	8.5000	8.5000	-5.556%	5	3,994	-61.765%
2026-04-15	9.0000	9.0000	9.0000	9.0000	-7.216%	1	3,999	-63.889%
2026-04-14	9.7000	9.7000	9.7000	9.7000	-6.999%	1	4,000	-66.495%
2026-04-08	10.4500	10.6000	10.4300	10.4300	-7.944%	8	4,001	-68.840%
2026-03-31	11.3300	11.3300	11.3300	11.3300	-3.983%	2	4,004	-71.315%
2026-03-27	11.9000	12.2500	11.6000	11.8000	+5.357%	176	4,006	-72.458%
2026-03-26	11.2000	11.2000	11.2000	11.2000	-2.439%	1	4,156	-70.982%
2026-03-24	11.4800	11.4800	11.4800	11.4800	+14.800%	1	4,157	-71.690%
2026-03-05	10.0000	10.0000	10.0000	10.0000	-8.509%	1	4,158	-67.500%
2026-02-27	11.0000	11.0000	10.9300	10.9300	-1.620%	25	4,159	-70.265%
2026-02-26	11.1100	11.1100	11.1100	11.1100	+6.827%	15	4,184	-70.747%
2026-02-25	9.6500	10.4000	8.7000	10.4000	-9.170%	2,614	6,306	-68.750%
2026-02-23	14.2000	14.2000	10.6200	11.4500	-14.296%	11	6,306	-71.616%
2026-02-20	13.3600	13.3600	13.3600	13.3600	-5.046%	3	6,311	-75.674%
2026-02-19	14.0700	14.0700	14.0700	14.0700	-0.915%	2	6,308	-76.901%
2026-02-17	14.0700	14.2000	14.0700	14.2000	-5.960%	40	6,306	-77.113%
2026-02-13	15.0900	15.1000	15.0900	15.1000	-0.330%	6	6,320	-78.477%
2026-02-12	15.1500	15.1500	15.1500	15.1500	+5.944%	5	6,320	-78.548%
2026-02-11	14.2500	14.3500	14.2000	14.3000	+5.147%	18	6,325	-77.273%
2026-02-10	13.6000	13.6000	13.6000	13.6000	-1.091%	2	6,332	-76.103%
2026-02-09	14.3000	14.3000	13.7500	13.7500	-2.274%	11	6,333	-76.364%
2026-02-05	14.4000	14.9600	14.0700	14.0700	+1.957%	25	6,339	-76.901%
2026-02-04	14.1400	14.2700	13.3500	13.8000	+5.023%	738	6,318	-76.449%
2026-02-03	11.1000	13.2500	11.1000	13.1400	+52.791%	2,997	6,152	-75.266%
2026-02-02	8.5300	8.6000	8.5300	8.6000	-1.036%	2	3,215	-62.209%
2026-01-30	8.6300	8.8200	8.6300	8.6900	+1.637%	11	3,213	-62.601%
2026-01-29	8.6500	8.6500	8.4200	8.5500	+6.875%	7	3,207	-61.988%
2026-01-28	7.7300	8.0000	7.7300	8.0000	+6.952%	6	3,200	-59.375%
2026-01-27	7.4300	7.4800	7.4300	7.4800	+1.907%	2	3,194	-56.551%
2026-01-26	7.1500	7.3400	7.1500	7.3400	+0.824%	10	3,192	-55.722%
2026-01-23	7.2100	7.2800	7.2100	7.2800	0.000%	2	3,182	-55.357%
2026-01-22	7.2800	7.2800	7.2800	7.2800	-6.306%	1	3,180	-55.357%
2026-01-21	7.7700	7.7800	7.6700	7.7700	-1.646%	22	3,179	-58.172%
2026-01-20	7.5400	7.9000	7.5400	7.9000	+6.469%	11	3,166	-58.861%
2026-01-16	7.4200	7.4200	7.4200	7.4200	0.000%	1	3,154	-56.199%
2026-01-15	7.3900	7.4200	7.3900	7.4200	+0.952%	205	3,154	-56.199%
2026-01-13	7.2900	7.4400	7.2900	7.3500	+2.510%	18	3,156	-55.782%
2026-01-12	7.2800	7.3000	7.1700	7.1700	+3.017%	10	3,138	-54.672%
2026-01-09	7.1100	7.1300	6.9600	6.9600	-0.571%	8	3,133	-53.305%
2026-01-08	6.9000	7.0000	6.9000	7.0000	+2.339%	2	3,129	-53.571%
2026-01-07	6.8400	6.8400	6.8400	6.8400	+2.549%	1	3,127	-52.485%
2026-01-05	6.6700	6.6700	6.6700	6.6700	-8.630%	2	3,124	-51.274%
2026-01-02	7.2500	7.3400	7.2500	7.3000	+2.098%	5	3,124	-55.479%
2025-12-31	7.2000	7.3300	7.1300	7.1500	+0.989%	30	3,100	-54.545%
2025-12-30	7.2200	7.2300	7.0000	7.0800	+0.855%	19	3,100	-54.096%
2025-12-29	7.0200	7.0200	7.0200	7.0200	-1.955%	1	3,086	-53.704%
2025-12-26	7.0900	7.1700	7.0800	7.1600	+1.849%	12	3,086	-54.609%
2025-12-24	7.0300	7.0300	7.0300	7.0300	-0.566%	1	3,077	-53.770%
2025-12-22	7.0600	7.0700	7.0600	7.0700	-1.806%	2	3,077	-54.031%
2025-12-19	7.3000	7.3000	7.2000	7.2000	+2.857%	5	3,076	-54.861%
2025-12-18	7.1000	7.1000	7.0000	7.0000	-0.143%	3	3,075	-53.571%
2025-12-17	7.0100	7.0100	7.0100	7.0100	+2.038%	3	3,072	-53.638%
2025-12-16	6.8900	6.8900	6.8700	6.8700	-1.857%	6	3,069	-52.693%
2025-12-15	6.8500	7.0000	6.8500	7.0000	+1.449%	12	3,068	-53.571%
2025-12-12	6.9500	6.9500	6.9000	6.9000	+1.471%	11	3,060	-52.899%
2025-12-11	6.8000	6.8000	6.8000	6.8000	+12.957%	250	3,049	-52.206%
2025-12-10	7.2500	7.2500	6.0200	6.0200	-13.381%	10	2,799	-46.013%
2025-12-09	6.9500	6.9500	6.9500	6.9500	+0.725%	1	2,789	-53.237%
2025-12-08	6.9000	6.9000	6.9000	6.9000	+18.966%	1	2,789	-52.899%
2025-12-05	5.8000	5.8000	5.8000	5.8000	-17.847%	1	2,790	-43.966%
2025-12-04	7.0500	7.0600	7.0500	7.0600	+0.857%	2	2,790	-53.966%
2025-12-03	6.9600	7.0200	6.9600	7.0000	+3.704%	7	2,789	-53.571%
2025-12-02	6.9000	6.9000	6.7100	6.7500	-6.510%	5	2,789	-51.852%
2025-11-26	7.2200	7.2200	7.2200	7.2200	-5.000%	10	2,776	-54.986%
2025-11-21	8.1000	8.1000	7.5000	7.6000	0.000%	12	2,776	-57.237%
2025-11-20	7.6000	7.6000	7.6000	7.6000	-2.564%	5	2,764	-57.237%
2025-11-19	8.0200	8.0200	7.8000	7.8000	+2.632%	868	2,759	-58.333%
2025-11-18	7.6000	7.6000	7.6000	7.6000	+12.593%	2	1,929	-57.237%
2025-11-14	6.7000	6.7500	6.6600	6.7500	+7.143%	3	1,927	-51.852%
2025-11-13	6.3000	6.3000	6.3000	6.3000	+5.528%	2	1,926	-48.413%
2025-11-12	5.9700	5.9700	5.9700	5.9700	-7.442%	1	1,925	-45.561%
2025-11-05	6.4500	6.4500	6.4500	6.4500	+14.159%	1	1,925	-49.612%
2025-10-31	5.6500	5.6500	5.6500	5.6500	+8.654%	1	1,924	-42.478%
2025-10-29	5.2500	5.2800	5.2000	5.2000	+28.395%	7	1,924	-37.500%
2025-10-28	4.0600	4.1700	4.0500	4.0500	-11.957%	4	1,923	-19.753%
2025-10-24	4.6000	4.6000	4.6000	4.6000	-14.019%	1	1,925	-29.348%
2025-10-22	5.3500	5.4000	5.3500	5.3500	-2.727%	19	1,924	-39.252%
2025-10-20	5.5000	5.5000	5.5000	5.5000	+7.422%	1	1,906	-40.909%
2025-10-16	5.7900	5.7900	5.1200	5.1200	-3.759%	4	1,906	-36.523%
2025-10-15	5.3200	5.3200	5.3200	5.3200	+8.571%	2	1,904	-38.910%
2025-10-10	5.0500	5.0500	4.9000	4.9000	+18.072%	2	1,904	-33.673%
2025-10-08	4.1500	4.1500	4.1500	4.1500	-8.791%	3	1,905	-21.687%
2025-10-07	4.2000	4.5500	4.2000	4.5500	+1.562%	7	1,906	-28.571%
2025-10-06	4.5000	4.5000	4.3600	4.4800	-5.684%	4	1,906	-27.455%
2025-09-29	4.4600	4.8000	4.4600	4.7500	-5.000%	19	1,906	-31.579%
2025-09-26	5.0000	5.0000	5.0000	5.0000	-1.961%	10	1,913	-35.000%
2025-09-25	5.0100	5.1000	5.0100	5.1000	+10.870%	7	1,923	-36.275%
2025-09-18	4.6000	4.6000	4.6000	4.6000	-7.071%	10	1,916	-29.348%
2025-09-16	4.9500	4.9500	4.9500	4.9500	+5.319%	10	1,911	-34.343%
2025-09-12	4.7000	4.7000	4.7000	4.7000	+2.174%	8	1,908	-30.851%
2025-09-11	4.7900	4.7900	4.6000	4.6000	-8.000%	3	1,907	-29.348%
2025-09-10	4.8200	5.0000	4.8200	5.0000	+9.890%	14	1,906	-35.000%
2025-09-09	4.5500	4.5500	4.5500	4.5500	+1.111%	1	1,893	-28.571%
2025-09-08	4.5000	4.5000	4.5000	4.5000	+5.882%	10	1,892	-27.778%
2025-09-02	4.3500	4.3500	4.2500	4.2500	-1.848%	22	1,882	-23.529%
2025-08-27	4.3500	4.3500	4.2900	4.3300	-6.882%	5	1,880	-24.942%
2025-08-21	4.6500	4.6500	4.6500	4.6500	+5.204%	8	1,878	-30.108%
2025-08-20	4.4200	4.4200	4.4200	4.4200	+1.144%	1	1,878	-26.471%
2025-08-19	4.2600	4.3700	4.2600	4.3700	+1.157%	3	1,877	-25.629%
2025-08-18	4.3200	4.3200	4.3200	4.3200	-5.677%	10	1,877	-24.769%
2025-08-14	4.5800	4.5800	4.5800	4.5800	-2.553%	1	1,877	-29.039%
2025-08-11	4.6000	4.7500	4.6000	4.7000	+1.075%	5	1,876	-30.851%
2025-08-08	4.6500	4.6500	4.6500	4.6500	+3.563%	1	1,871	-30.108%
2025-08-07	4.4900	4.4900	4.4900	4.4900	-0.664%	1	1,872	-27.617%
2025-08-05	4.5500	4.5500	4.5200	4.5200	-9.600%	2	1,871	-28.097%
2025-08-01	4.5000	5.0000	4.5000	5.0000	+16.279%	8	1,871	-35.000%
2025-07-30	4.0000	4.3000	4.0000	4.3000	+10.256%	5	1,865	-24.419%
2025-07-29	4.2000	4.2000	3.8400	3.9000	+12.069%	1,108	1,861	-16.667%
2025-07-28	3.4200	3.4800	3.4200	3.4800	-0.287%	3	757	-6.609%
2025-07-25	3.4900	3.4900	3.4900	3.4900	+3.254%	2	755	-6.877%
2025-07-24	3.3100	3.3800	3.3100	3.3800	-9.867%	6	757	-3.846%
2025-07-21	3.7500	3.7500	3.7500	3.7500	-9.856%	1	759	-13.333%
2025-07-17	4.1600	4.1600	4.1600	4.1600	+0.241%	6	760	-21.875%
2025-07-16	4.1500	4.1500	4.1500	4.1500	+3.750%	5	766	-21.687%
2025-07-14	4.0000	4.0000	4.0000	4.0000	-8.676%	6	761	-18.750%
2025-07-11	4.1500	4.3800	4.1500	4.3800	+16.800%	2	767	-25.799%
2025-07-07	3.7500	3.7500	3.7500	3.7500	-25.000%	1	765	-13.333%
2025-06-18	5.0000	5.0000	5.0000	5.0000	+20.482%	5	761	-35.000%
2025-06-11	4.1500	4.1500	4.1500	4.1500	-8.186%	1	761	-21.687%
2025-06-09	4.5200	4.5200	4.5200	4.5200	-4.842%	2	761	-28.097%
2025-06-03	4.7500	4.7500	4.7500	4.7500	-5.000%	1	763	-31.579%
2025-06-02	5.0000	5.0000	5.0000	5.0000	+3.093%	2	762	-35.000%
2025-05-28	4.8500	4.8500	4.8500	4.8500	0.000%	1	764	-32.990%
2025-05-27	4.8000	4.8500	4.8000	4.8500	-3.000%	4	765	-32.990%
2025-05-23	5.0000	5.0000	5.0000	5.0000	+3.950%	2	762	-35.000%
2025-05-22	4.8100	4.8100	4.8100	4.8100	+2.778%	2	762	-32.432%
2025-05-16	4.6900	4.6900	4.6800	4.6800	-1.474%	4	764	-30.556%
2025-05-15	4.7000	4.7500	4.7000	4.7500	+4.396%	2	766	-31.579%
2025-05-14	4.5500	4.5500	4.5500	4.5500	-4.211%	3	766	-28.571%
2025-05-13	4.7500	4.7500	4.7500	4.7500	0.000%	12	769	-31.579%
2025-05-12	4.9000	4.9000	4.7500	4.7500	-10.377%	5	781	-31.579%
2025-05-09	5.2500	5.4000	5.2500	5.3000	+0.952%	22	786	-38.679%
2025-05-08	5.2500	5.2500	5.2500	5.2500	-7.570%	2	787	-38.095%
2025-05-07	5.6800	5.6800	5.6800	5.6800	+1.429%	1	785	-42.782%
2025-05-05	5.6000	5.6000	5.6000	5.6000	-6.198%	6	784	-41.964%
2025-05-02	5.9700	5.9700	5.9700	5.9700	-2.927%	4	778	-45.561%
2025-04-29	6.1500	6.1500	6.1500	6.1500	-3.906%	2	776	-47.154%
2025-04-28	6.4000	6.4000	6.4000	6.4000	-1.538%	2	778	-49.219%
2025-04-25	7.2000	7.2000	6.5000	6.5000	-3.418%	8	776	-50.000%
2025-04-24	6.7200	6.7300	6.7200	6.7300	+9.609%	2	772	-51.709%
2025-04-23	6.1400	6.1400	6.1400	6.1400	-18.675%	3	770	-47.068%
2025-04-22	7.5000	7.6000	7.5000	7.5500	-5.625%	5	767	-56.954%
2025-04-21	8.0000	8.0000	8.0000	8.0000	+5.680%	8	768	-59.375%
2025-04-17	7.5700	7.5700	7.5700	7.5700	+4.414%	2	774	-57.067%
2025-04-15	7.2000	7.3000	7.2000	7.2500	-2.027%	5	774	-55.172%
2025-04-14	7.1500	7.4000	7.1500	7.4000	-8.979%	14	773	-56.081%
2025-04-10	7.2800	8.2800	7.2800	8.1300	-6.012%	15	759	-60.025%
2025-04-08	7.7500	8.6500	7.7500	8.6500	+8.805%	3	754	-62.428%
2025-04-07	8.6500	8.6500	7.9500	7.9500	-8.092%	16	751	-59.119%
2025-04-04	8.3100	8.6500	8.0400	8.6500	+46.610%	44	745	-62.428%
2025-04-02	5.9800	5.9800	5.9000	5.9000	-8.669%	702	723	-44.915%
2025-04-01	6.1700	6.4600	6.1600	6.4600	+4.194%	5	23	-49.690%
2025-03-28	6.2300	6.2300	6.2000	6.2000	+12.727%	26	18	-47.581%
2025-03-27	5.5000	5.5000	5.5000	5.5000	0.000%	5	5	-40.909%