Dark

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

EOD

Jun 29, 2026

10.99-7.879%(-0.94)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.0000	11.0000	10.9900	10.9900	-7.879%	11	3,976	0.000%
2026-06-25	12.0500	12.0500	11.9300	11.9300	-1.405%	10	3,991	-7.879%
2026-06-18	12.4200	12.4500	12.1000	12.1000	-7.634%	51	4,051	-9.174%
2026-06-05	12.3500	13.1000	12.3500	13.1000	+20.737%	29	4,051	-16.107%
2026-06-02	10.8500	10.8500	10.8500	10.8500	+3.137%	5	4,063	+1.290%
2026-06-01	10.5200	10.5200	10.5200	10.5200	-6.071%	2	4,058	+4.468%
2026-05-28	11.3500	11.3500	11.2000	11.2000	-0.885%	77	4,058	-1.875%
2026-05-26	11.3000	11.3000	11.3000	11.3000	+0.177%	5	4,000	-2.743%
2026-05-20	11.2800	11.2800	11.2800	11.2800	+3.014%	5	3,995	-2.571%
2026-05-19	10.9500	10.9500	10.9500	10.9500	+4.785%	1	3,989	+0.365%
2026-05-13	10.4500	10.4500	10.4500	10.4500	-0.476%	2	3,989	+5.167%
2026-05-11	10.5000	10.5000	10.5000	10.5000	-0.850%	2	3,987	+4.667%
2026-05-08	10.5900	10.5900	10.5900	10.5900	+7.731%	3	3,985	+3.777%
2026-05-07	9.7500	9.8300	9.7500	9.8300	-3.910%	6	3,985	+11.801%
2026-05-06	10.2300	10.2300	10.2300	10.2300	+13.667%	1	3,979	+7.429%
2026-04-29	9.0000	9.0000	9.0000	9.0000	+2.857%	1	3,978	+22.111%
2026-04-24	9.3500	9.3500	8.7500	8.7500	+4.790%	17	3,979	+25.600%
2026-04-22	8.3500	8.3500	8.3500	8.3500	+5.031%	1	3,994	+31.617%
2026-04-21	7.9500	7.9500	7.9500	7.9500	-6.471%	1	3,995	+38.239%
2026-04-17	8.5000	8.5000	8.5000	8.5000	-5.556%	5	3,994	+29.294%
2026-04-15	9.0000	9.0000	9.0000	9.0000	-7.216%	1	3,999	+22.111%
2026-04-14	9.7000	9.7000	9.7000	9.7000	-6.999%	1	4,000	+13.299%
2026-04-08	10.4500	10.6000	10.4300	10.4300	-7.944%	8	4,001	+5.369%
2026-03-31	11.3300	11.3300	11.3300	11.3300	-3.983%	2	4,004	-3.001%
2026-03-27	11.9000	12.2500	11.6000	11.8000	+5.357%	176	4,006	-6.864%
2026-03-26	11.2000	11.2000	11.2000	11.2000	-2.439%	1	4,156	-1.875%
2026-03-24	11.4800	11.4800	11.4800	11.4800	+14.800%	1	4,157	-4.268%
2026-03-05	10.0000	10.0000	10.0000	10.0000	-8.509%	1	4,158	+9.900%
2026-02-27	11.0000	11.0000	10.9300	10.9300	-1.620%	25	4,159	+0.549%
2026-02-26	11.1100	11.1100	11.1100	11.1100	+6.827%	15	4,184	-1.080%
2026-02-25	9.6500	10.4000	8.7000	10.4000	-9.170%	2,614	6,306	+5.673%
2026-02-23	14.2000	14.2000	10.6200	11.4500	-14.296%	11	6,306	-4.017%
2026-02-20	13.3600	13.3600	13.3600	13.3600	-5.046%	3	6,311	-17.740%
2026-02-19	14.0700	14.0700	14.0700	14.0700	-0.915%	2	6,308	-21.891%
2026-02-17	14.0700	14.2000	14.0700	14.2000	-5.960%	40	6,306	-22.606%
2026-02-13	15.0900	15.1000	15.0900	15.1000	-0.330%	6	6,320	-27.219%
2026-02-12	15.1500	15.1500	15.1500	15.1500	+5.944%	5	6,320	-27.459%
2026-02-11	14.2500	14.3500	14.2000	14.3000	+5.147%	18	6,325	-23.147%
2026-02-10	13.6000	13.6000	13.6000	13.6000	-1.091%	2	6,332	-19.191%
2026-02-09	14.3000	14.3000	13.7500	13.7500	-2.274%	11	6,333	-20.073%
2026-02-05	14.4000	14.9600	14.0700	14.0700	+1.957%	25	6,339	-21.891%
2026-02-04	14.1400	14.2700	13.3500	13.8000	+5.023%	738	6,318	-20.362%
2026-02-03	11.1000	13.2500	11.1000	13.1400	+52.791%	2,997	6,152	-16.362%
2026-02-02	8.5300	8.6000	8.5300	8.6000	-1.036%	2	3,215	+27.791%
2026-01-30	8.6300	8.8200	8.6300	8.6900	+1.637%	11	3,213	+26.467%
2026-01-29	8.6500	8.6500	8.4200	8.5500	+6.875%	7	3,207	+28.538%
2026-01-28	7.7300	8.0000	7.7300	8.0000	+6.952%	6	3,200	+37.375%
2026-01-27	7.4300	7.4800	7.4300	7.4800	+1.907%	2	3,194	+46.925%
2026-01-26	7.1500	7.3400	7.1500	7.3400	+0.824%	10	3,192	+49.728%
2026-01-23	7.2100	7.2800	7.2100	7.2800	0.000%	2	3,182	+50.962%
2026-01-22	7.2800	7.2800	7.2800	7.2800	-6.306%	1	3,180	+50.962%
2026-01-21	7.7700	7.7800	7.6700	7.7700	-1.646%	22	3,179	+41.441%
2026-01-20	7.5400	7.9000	7.5400	7.9000	+6.469%	11	3,166	+39.114%
2026-01-16	7.4200	7.4200	7.4200	7.4200	0.000%	1	3,154	+48.113%
2026-01-15	7.3900	7.4200	7.3900	7.4200	+0.952%	205	3,154	+48.113%
2026-01-13	7.2900	7.4400	7.2900	7.3500	+2.510%	18	3,156	+49.524%
2026-01-12	7.2800	7.3000	7.1700	7.1700	+3.017%	10	3,138	+53.278%
2026-01-09	7.1100	7.1300	6.9600	6.9600	-0.571%	8	3,133	+57.902%
2026-01-08	6.9000	7.0000	6.9000	7.0000	+2.339%	2	3,129	+57.000%
2026-01-07	6.8400	6.8400	6.8400	6.8400	+2.549%	1	3,127	+60.673%
2026-01-05	6.6700	6.6700	6.6700	6.6700	-8.630%	2	3,124	+64.768%
2026-01-02	7.2500	7.3400	7.2500	7.3000	+2.098%	5	3,124	+50.548%
2025-12-31	7.2000	7.3300	7.1300	7.1500	+0.989%	30	3,100	+53.706%
2025-12-30	7.2200	7.2300	7.0000	7.0800	+0.855%	19	3,100	+55.226%
2025-12-29	7.0200	7.0200	7.0200	7.0200	-1.955%	1	3,086	+56.553%
2025-12-26	7.0900	7.1700	7.0800	7.1600	+1.849%	12	3,086	+53.492%
2025-12-24	7.0300	7.0300	7.0300	7.0300	-0.566%	1	3,077	+56.330%
2025-12-22	7.0600	7.0700	7.0600	7.0700	-1.806%	2	3,077	+55.446%
2025-12-19	7.3000	7.3000	7.2000	7.2000	+2.857%	5	3,076	+52.639%
2025-12-18	7.1000	7.1000	7.0000	7.0000	-0.143%	3	3,075	+57.000%
2025-12-17	7.0100	7.0100	7.0100	7.0100	+2.038%	3	3,072	+56.776%
2025-12-16	6.8900	6.8900	6.8700	6.8700	-1.857%	6	3,069	+59.971%
2025-12-15	6.8500	7.0000	6.8500	7.0000	+1.449%	12	3,068	+57.000%
2025-12-12	6.9500	6.9500	6.9000	6.9000	+1.471%	11	3,060	+59.275%
2025-12-11	6.8000	6.8000	6.8000	6.8000	+12.957%	250	3,049	+61.618%
2025-12-10	7.2500	7.2500	6.0200	6.0200	-13.381%	10	2,799	+82.558%
2025-12-09	6.9500	6.9500	6.9500	6.9500	+0.725%	1	2,789	+58.129%
2025-12-08	6.9000	6.9000	6.9000	6.9000	+18.966%	1	2,789	+59.275%
2025-12-05	5.8000	5.8000	5.8000	5.8000	-17.847%	1	2,790	+89.483%
2025-12-04	7.0500	7.0600	7.0500	7.0600	+0.857%	2	2,790	+55.666%
2025-12-03	6.9600	7.0200	6.9600	7.0000	+3.704%	7	2,789	+57.000%
2025-12-02	6.9000	6.9000	6.7100	6.7500	-6.510%	5	2,789	+62.815%
2025-11-26	7.2200	7.2200	7.2200	7.2200	-5.000%	10	2,776	+52.216%
2025-11-21	8.1000	8.1000	7.5000	7.6000	0.000%	12	2,776	+44.605%
2025-11-20	7.6000	7.6000	7.6000	7.6000	-2.564%	5	2,764	+44.605%
2025-11-19	8.0200	8.0200	7.8000	7.8000	+2.632%	868	2,759	+40.897%
2025-11-18	7.6000	7.6000	7.6000	7.6000	+12.593%	2	1,929	+44.605%
2025-11-14	6.7000	6.7500	6.6600	6.7500	+7.143%	3	1,927	+62.815%
2025-11-13	6.3000	6.3000	6.3000	6.3000	+5.528%	2	1,926	+74.444%
2025-11-12	5.9700	5.9700	5.9700	5.9700	-7.442%	1	1,925	+84.087%
2025-11-05	6.4500	6.4500	6.4500	6.4500	+14.159%	1	1,925	+70.388%
2025-10-31	5.6500	5.6500	5.6500	5.6500	+8.654%	1	1,924	+94.513%
2025-10-29	5.2500	5.2800	5.2000	5.2000	+28.395%	7	1,924	+111.346%
2025-10-28	4.0600	4.1700	4.0500	4.0500	-11.957%	4	1,923	+171.358%
2025-10-24	4.6000	4.6000	4.6000	4.6000	-14.019%	1	1,925	+138.913%
2025-10-22	5.3500	5.4000	5.3500	5.3500	-2.727%	19	1,924	+105.421%
2025-10-20	5.5000	5.5000	5.5000	5.5000	+7.422%	1	1,906	+99.818%
2025-10-16	5.7900	5.7900	5.1200	5.1200	-3.759%	4	1,906	+114.648%
2025-10-15	5.3200	5.3200	5.3200	5.3200	+8.571%	2	1,904	+106.579%
2025-10-10	5.0500	5.0500	4.9000	4.9000	+18.072%	2	1,904	+124.286%
2025-10-08	4.1500	4.1500	4.1500	4.1500	-8.791%	3	1,905	+164.819%
2025-10-07	4.2000	4.5500	4.2000	4.5500	+1.562%	7	1,906	+141.538%
2025-10-06	4.5000	4.5000	4.3600	4.4800	-5.684%	4	1,906	+145.313%
2025-09-29	4.4600	4.8000	4.4600	4.7500	-5.000%	19	1,906	+131.368%
2025-09-26	5.0000	5.0000	5.0000	5.0000	-1.961%	10	1,913	+119.800%
2025-09-25	5.0100	5.1000	5.0100	5.1000	+10.870%	7	1,923	+115.490%
2025-09-18	4.6000	4.6000	4.6000	4.6000	-7.071%	10	1,916	+138.913%
2025-09-16	4.9500	4.9500	4.9500	4.9500	+5.319%	10	1,911	+122.020%
2025-09-12	4.7000	4.7000	4.7000	4.7000	+2.174%	8	1,908	+133.830%
2025-09-11	4.7900	4.7900	4.6000	4.6000	-8.000%	3	1,907	+138.913%
2025-09-10	4.8200	5.0000	4.8200	5.0000	+9.890%	14	1,906	+119.800%
2025-09-09	4.5500	4.5500	4.5500	4.5500	+1.111%	1	1,893	+141.538%
2025-09-08	4.5000	4.5000	4.5000	4.5000	+5.882%	10	1,892	+144.222%
2025-09-02	4.3500	4.3500	4.2500	4.2500	-1.848%	22	1,882	+158.588%
2025-08-27	4.3500	4.3500	4.2900	4.3300	-6.882%	5	1,880	+153.811%
2025-08-21	4.6500	4.6500	4.6500	4.6500	+5.204%	8	1,878	+136.344%
2025-08-20	4.4200	4.4200	4.4200	4.4200	+1.144%	1	1,878	+148.643%
2025-08-19	4.2600	4.3700	4.2600	4.3700	+1.157%	3	1,877	+151.487%
2025-08-18	4.3200	4.3200	4.3200	4.3200	-5.677%	10	1,877	+154.398%
2025-08-14	4.5800	4.5800	4.5800	4.5800	-2.553%	1	1,877	+139.956%
2025-08-11	4.6000	4.7500	4.6000	4.7000	+1.075%	5	1,876	+133.830%
2025-08-08	4.6500	4.6500	4.6500	4.6500	+3.563%	1	1,871	+136.344%
2025-08-07	4.4900	4.4900	4.4900	4.4900	-0.664%	1	1,872	+144.766%
2025-08-05	4.5500	4.5500	4.5200	4.5200	-9.600%	2	1,871	+143.142%
2025-08-01	4.5000	5.0000	4.5000	5.0000	+16.279%	8	1,871	+119.800%
2025-07-30	4.0000	4.3000	4.0000	4.3000	+10.256%	5	1,865	+155.581%
2025-07-29	4.2000	4.2000	3.8400	3.9000	+12.069%	1,108	1,861	+181.795%
2025-07-28	3.4200	3.4800	3.4200	3.4800	-0.287%	3	757	+215.805%
2025-07-25	3.4900	3.4900	3.4900	3.4900	+3.254%	2	755	+214.900%
2025-07-24	3.3100	3.3800	3.3100	3.3800	-9.867%	6	757	+225.148%
2025-07-21	3.7500	3.7500	3.7500	3.7500	-9.856%	1	759	+193.067%
2025-07-17	4.1600	4.1600	4.1600	4.1600	+0.241%	6	760	+164.183%
2025-07-16	4.1500	4.1500	4.1500	4.1500	+3.750%	5	766	+164.819%
2025-07-14	4.0000	4.0000	4.0000	4.0000	-8.676%	6	761	+174.750%
2025-07-11	4.1500	4.3800	4.1500	4.3800	+16.800%	2	767	+150.913%
2025-07-07	3.7500	3.7500	3.7500	3.7500	-25.000%	1	765	+193.067%
2025-06-18	5.0000	5.0000	5.0000	5.0000	+20.482%	5	761	+119.800%
2025-06-11	4.1500	4.1500	4.1500	4.1500	-8.186%	1	761	+164.819%
2025-06-09	4.5200	4.5200	4.5200	4.5200	-4.842%	2	761	+143.142%
2025-06-03	4.7500	4.7500	4.7500	4.7500	-5.000%	1	763	+131.368%
2025-06-02	5.0000	5.0000	5.0000	5.0000	+3.093%	2	762	+119.800%
2025-05-28	4.8500	4.8500	4.8500	4.8500	0.000%	1	764	+126.598%
2025-05-27	4.8000	4.8500	4.8000	4.8500	-3.000%	4	765	+126.598%
2025-05-23	5.0000	5.0000	5.0000	5.0000	+3.950%	2	762	+119.800%
2025-05-22	4.8100	4.8100	4.8100	4.8100	+2.778%	2	762	+128.482%
2025-05-16	4.6900	4.6900	4.6800	4.6800	-1.474%	4	764	+134.829%
2025-05-15	4.7000	4.7500	4.7000	4.7500	+4.396%	2	766	+131.368%
2025-05-14	4.5500	4.5500	4.5500	4.5500	-4.211%	3	766	+141.538%
2025-05-13	4.7500	4.7500	4.7500	4.7500	0.000%	12	769	+131.368%
2025-05-12	4.9000	4.9000	4.7500	4.7500	-10.377%	5	781	+131.368%
2025-05-09	5.2500	5.4000	5.2500	5.3000	+0.952%	22	786	+107.358%
2025-05-08	5.2500	5.2500	5.2500	5.2500	-7.570%	2	787	+109.333%
2025-05-07	5.6800	5.6800	5.6800	5.6800	+1.429%	1	785	+93.486%
2025-05-05	5.6000	5.6000	5.6000	5.6000	-6.198%	6	784	+96.250%
2025-05-02	5.9700	5.9700	5.9700	5.9700	-2.927%	4	778	+84.087%
2025-04-29	6.1500	6.1500	6.1500	6.1500	-3.906%	2	776	+78.699%
2025-04-28	6.4000	6.4000	6.4000	6.4000	-1.538%	2	778	+71.719%
2025-04-25	7.2000	7.2000	6.5000	6.5000	-3.418%	8	776	+69.077%
2025-04-24	6.7200	6.7300	6.7200	6.7300	+9.609%	2	772	+63.299%
2025-04-23	6.1400	6.1400	6.1400	6.1400	-18.675%	3	770	+78.990%
2025-04-22	7.5000	7.6000	7.5000	7.5500	-5.625%	5	767	+45.563%
2025-04-21	8.0000	8.0000	8.0000	8.0000	+5.680%	8	768	+37.375%
2025-04-17	7.5700	7.5700	7.5700	7.5700	+4.414%	2	774	+45.178%
2025-04-15	7.2000	7.3000	7.2000	7.2500	-2.027%	5	774	+51.586%
2025-04-14	7.1500	7.4000	7.1500	7.4000	-8.979%	14	773	+48.514%
2025-04-10	7.2800	8.2800	7.2800	8.1300	-6.012%	15	759	+35.178%
2025-04-08	7.7500	8.6500	7.7500	8.6500	+8.805%	3	754	+27.052%
2025-04-07	8.6500	8.6500	7.9500	7.9500	-8.092%	16	751	+38.239%
2025-04-04	8.3100	8.6500	8.0400	8.6500	+46.610%	44	745	+27.052%
2025-04-02	5.9800	5.9800	5.9000	5.9000	-8.669%	702	723	+86.271%
2025-04-01	6.1700	6.4600	6.1600	6.4600	+4.194%	5	23	+70.124%
2025-03-28	6.2300	6.2300	6.2000	6.2000	+12.727%	26	18	+77.258%
2025-03-27	5.5000	5.5000	5.5000	5.5000	0.000%	5	5	+99.818%