Dark

PYPL20271217P55
PYPL Dec 17 2027 55.00 Put (PYPL271217P00055000)
option OPRA

EOD

Jun 24, 2026

15.38-2.349%(-0.37)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	15.8000	15.8000	15.3500	15.3800	-2.349%	12	2,282	0.000%
2026-06-22	15.7500	15.7500	15.7500	15.7500	+1.613%	2	2,292	-2.349%
2026-06-04	15.5500	15.5500	15.5000	15.5000	+9.541%	2	2,294	-0.774%
2026-05-29	14.1500	14.1500	14.1500	14.1500	-3.413%	1	2,294	+8.693%
2026-05-28	14.6500	14.6500	14.6500	14.6500	+2.091%	1	2,295	+4.983%
2026-05-27	14.4500	14.4500	14.3500	14.3500	-0.347%	2	2,294	+7.178%
2026-05-26	14.6500	15.1500	14.4000	14.4000	-1.031%	20	2,294	+6.806%
2026-05-22	14.2000	14.5500	14.2000	14.5500	+1.042%	64	2,296	+5.704%
2026-05-21	14.2500	14.4000	14.2500	14.4000	+12.941%	40	2,296	+6.806%
2026-05-15	12.7500	12.7500	12.7500	12.7500	-10.526%	2	2,296	+20.627%
2026-05-13	14.2500	14.2500	14.2500	14.2500	+5.712%	2	2,294	+7.930%
2026-05-11	13.8000	13.8000	13.4800	13.4800	-7.923%	7	2,292	+14.095%
2026-05-05	16.1500	16.1500	14.1100	14.6400	+27.083%	12	2,285	+5.055%
2026-05-04	11.6000	11.6000	11.5200	11.5200	-1.538%	5	2,297	+33.507%
2026-04-29	11.7000	11.7000	11.7000	11.7000	+6.171%	2	2,302	+31.453%
2026-04-20	11.0000	11.1300	10.8100	11.0200	-4.836%	22	2,302	+39.564%
2026-04-16	11.5800	11.5800	11.5800	11.5800	-3.096%	5	2,316	+32.815%
2026-04-15	11.9500	11.9500	11.9500	11.9500	-8.779%	1	2,311	+28.703%
2026-04-13	13.1000	13.1000	13.1000	13.1000	-4.029%	2	2,311	+17.405%
2026-04-09	13.6500	13.6500	13.6500	13.6500	-14.688%	1	2,311	+12.674%
2026-03-20	14.9500	16.0000	14.9500	16.0000	+9.290%	21	2,310	-3.875%
2026-03-03	13.6100	14.6500	13.6000	14.6400	+4.571%	20	2,331	+5.055%
2026-03-02	14.0000	14.0000	14.0000	14.0000	+9.204%	10	2,331	+9.857%
2026-02-25	13.0500	13.0500	12.8200	12.8200	-11.403%	20	2,356	+19.969%
2026-02-23	14.4700	14.4700	14.4700	14.4700	-16.935%	4	2,356	+6.289%
2026-02-20	17.1200	17.4200	17.1200	17.4200	+0.986%	5	2,358	-11.711%
2026-02-18	17.2500	17.2500	17.2500	17.2500	+1.471%	1	2,359	-10.841%
2026-02-10	17.3600	17.3600	17.0000	17.0000	-2.857%	3	2,358	-9.529%
2026-02-09	17.5000	17.5000	17.5000	17.5000	-4.788%	2	2,359	-12.114%
2026-02-06	18.0000	18.5000	18.0000	18.3800	-0.271%	18	2,361	-16.322%
2026-02-05	17.7500	18.4300	17.7500	18.4300	+5.435%	6	2,376	-16.549%
2026-02-04	17.1500	17.5500	17.1500	17.4800	+4.483%	92	2,370	-12.014%
2026-02-03	16.3000	16.8000	15.6100	16.7300	+44.848%	213	2,342	-8.069%
2026-02-02	11.5000	11.5500	11.4500	11.5500	+0.087%	20	2,334	+33.160%
2026-01-30	11.5400	11.5400	11.5400	11.5400	+3.964%	5	2,314	+33.276%
2026-01-29	11.1000	11.2000	11.1000	11.1000	+5.714%	178	2,315	+38.559%
2026-01-28	10.1700	10.5000	10.0000	10.5000	+5.847%	5	2,139	+46.476%
2026-01-27	9.9100	10.0100	9.9100	9.9200	+2.692%	26	2,136	+55.040%
2026-01-23	9.6600	9.6600	9.6600	9.6600	+0.625%	1	2,110	+59.213%
2026-01-22	9.6000	9.6000	9.6000	9.6000	-5.882%	1	2,111	+60.208%
2026-01-21	10.1400	10.2000	10.1300	10.2000	+8.511%	21	2,110	+50.784%
2026-01-20	10.2500	10.2500	9.4000	9.4000	-2.591%	5	2,089	+63.617%
2026-01-13	9.7000	9.7000	9.6500	9.6500	+0.521%	2	2,085	+59.378%
2026-01-12	9.6000	9.6000	9.6000	9.6000	+4.918%	3	2,083	+60.208%
2026-01-08	9.1500	9.1500	9.1500	9.1500	0.000%	1	2,081	+68.087%
2026-01-07	9.1500	9.1500	9.1500	9.1500	+3.624%	100	2,080	+68.087%
2026-01-06	8.8300	8.8300	8.8300	8.8300	-6.758%	10	1,980	+74.179%
2026-01-02	9.6000	9.6000	9.4700	9.4700	+3.497%	18	1,980	+62.408%
2025-12-30	9.1700	9.1700	9.1500	9.1500	-2.348%	311	1,965	+68.087%
2025-12-29	9.3700	9.3700	9.3700	9.3700	+1.848%	3	1,655	+64.141%
2025-12-26	9.2400	9.2400	9.2000	9.2000	-0.862%	4	1,658	+67.174%
2025-12-24	9.2300	9.2800	9.2300	9.2800	-0.642%	3	1,659	+65.733%
2025-12-23	9.3600	9.3600	9.3400	9.3400	+1.854%	3	1,659	+64.668%
2025-12-22	9.1700	9.1700	9.1700	9.1700	+7.251%	2	1,656	+67.721%
2025-12-17	8.5500	8.5500	8.5500	8.5500	-3.716%	1	1,655	+79.883%
2025-12-12	8.8800	8.8800	8.8800	8.8800	-2.632%	1	1,655	+73.198%
2025-12-09	9.1200	9.1200	9.1200	9.1200	+2.472%	1	1,654	+68.640%
2025-12-08	8.9000	8.9000	8.9000	8.9000	+14.543%	1	1,655	+72.809%
2025-12-05	9.1500	9.1500	7.7700	7.7700	-13.667%	3	1,654	+97.941%
2025-12-04	9.1900	9.1900	8.9800	9.0000	0.000%	27	1,653	+70.889%
2025-12-03	9.5000	9.5000	9.0000	9.0000	+3.448%	160	1,639	+70.889%
2025-12-02	9.0000	9.0000	8.6500	8.7000	-5.640%	551	1,481	+76.782%
2025-11-28	9.2200	9.2200	9.2200	9.2200	-4.456%	20	980	+66.811%
2025-11-24	9.7500	9.7500	9.6500	9.6500	-5.854%	301	1,000	+59.378%
2025-11-21	10.2500	10.2500	10.2500	10.2500	-0.097%	5	700	+50.049%
2025-11-19	9.9100	10.2600	9.9100	10.2600	+4.268%	2	695	+49.903%
2025-11-18	9.6500	9.8400	9.6000	9.8400	+11.691%	31	693	+56.301%
2025-11-17	9.2000	9.2000	8.8100	8.8100	+11.378%	2	662	+74.574%
2025-11-11	7.9100	7.9100	7.9100	7.9100	-1.125%	3	659	+94.437%
2025-11-10	8.2500	8.2500	7.9800	8.0000	-3.614%	27	659	+92.250%
2025-11-07	8.3500	8.4000	8.3000	8.3000	+34.522%	252	636	+85.301%
2025-10-28	5.6500	6.1700	5.6500	6.1700	-7.218%	2	384	+149.271%
2025-10-27	6.6500	6.6500	6.6500	6.6500	-4.317%	1	387	+131.278%
2025-10-23	7.0000	7.1000	6.9500	6.9500	-6.711%	17	387	+121.295%
2025-10-22	7.4500	7.4500	7.4500	7.4500	+7.659%	2	388	+106.443%
2025-10-21	6.9300	6.9300	6.9200	6.9200	-13.174%	2	386	+122.254%
2025-10-17	7.9900	7.9900	7.9700	7.9700	+10.694%	2	387	+92.974%
2025-10-13	7.0400	7.2000	7.0400	7.2000	+31.627%	2	389	+113.611%
2025-10-08	5.7500	5.7500	5.4700	5.4700	-15.456%	3	388	+181.170%
2025-10-07	5.5300	6.4700	5.4400	6.4700	+8.739%	8	393	+137.713%
2025-10-06	6.1500	6.1500	5.9500	5.9500	-9.574%	27	393	+158.487%
2025-10-02	6.5800	6.5800	6.5800	6.5800	+10.588%	5	395	+133.739%
2025-09-29	5.9500	5.9500	5.9500	5.9500	-4.800%	1	395	+158.487%
2025-09-24	6.2500	6.2500	6.2500	6.2500	-5.015%	1	396	+146.080%
2025-09-22	6.5800	6.5800	6.5800	6.5800	+8.940%	1	396	+133.739%
2025-09-18	6.0300	6.0400	6.0200	6.0400	-5.625%	20	397	+154.636%
2025-09-12	6.2800	6.4000	6.2800	6.4000	+3.560%	2	377	+140.313%
2025-09-11	6.3900	6.4000	6.1800	6.1800	-7.207%	15	376	+148.867%
2025-09-10	6.5000	6.6600	6.5000	6.6600	+10.083%	12	381	+130.931%
2025-09-09	6.0500	6.0500	6.0500	6.0500	0.000%	1	369	+154.215%
2025-09-05	6.0500	6.0500	6.0500	6.0500	+2.542%	1	368	+154.215%
2025-09-04	6.2700	6.2700	5.9000	5.9000	+0.855%	260	367	+160.678%
2025-08-25	5.8500	5.8500	5.8500	5.8500	+7.339%	1	117	+162.906%
2025-08-22	5.4500	5.4500	5.4500	5.4500	-13.492%	1	118	+182.202%
2025-08-21	6.2500	6.3000	6.2500	6.3000	+3.279%	8	117	+144.127%
2025-08-20	6.0500	6.1000	6.0500	6.1000	+6.087%	2	118	+152.131%
2025-08-15	5.7500	5.7500	5.7500	5.7500	-7.258%	1	117	+167.478%
2025-08-12	6.2000	6.2000	6.2000	6.2000	+1.307%	1	117	+148.065%
2025-08-05	6.1000	6.1200	6.1000	6.1200	+0.658%	2	116	+151.307%
2025-08-04	6.1400	6.1400	6.0800	6.0800	-5.000%	3	115	+152.961%
2025-08-01	6.1800	6.4000	6.1800	6.4000	+16.364%	3	112	+140.313%
2025-07-31	5.5000	5.5000	5.5000	5.5000	+1.852%	1	109	+179.636%
2025-07-29	5.0000	5.6000	5.0000	5.4000	+8.000%	6	108	+184.815%
2025-07-21	5.1500	5.1500	5.0000	5.0000	-6.542%	2	104	+207.600%
2025-07-14	5.3500	5.3500	5.3500	5.3500	-6.957%	1	106	+187.477%
2025-07-11	5.5000	5.7500	5.5000	5.7500	+15.000%	3	105	+167.478%
2025-07-10	4.9000	5.0000	4.9000	5.0000	-1.961%	8	102	+207.600%
2025-07-08	5.1800	5.1800	5.1000	5.1000	+0.196%	4	96	+201.569%
2025-07-02	5.0900	5.0900	5.0900	5.0900	-5.741%	2	92	+202.161%
2025-06-30	5.4000	5.4000	5.4000	5.4000	-6.250%	1	95	+184.815%
2025-06-25	5.7600	5.7600	5.7600	5.7600	-0.518%	1	96	+167.014%
2025-06-24	5.9200	5.9200	5.7900	5.7900	-3.980%	8	95	+165.630%
2025-06-23	6.0300	6.0300	6.0300	6.0300	-5.781%	1	100	+155.058%
2025-06-20	7.0000	7.0000	6.4000	6.4000	-7.514%	28	100	+140.313%
2025-06-18	6.9000	6.9200	6.9000	6.9200	+13.257%	6	81	+122.254%
2025-06-13	6.3000	6.3000	6.1100	6.1100	-7.424%	4	81	+151.718%
2025-05-30	6.6000	6.6000	6.6000	6.6000	+3.125%	6	79	+133.030%
2025-05-29	6.4000	6.4000	6.4000	6.4000	-1.840%	3	76	+140.313%
2025-05-27	6.5000	6.5200	6.5000	6.5200	+2.194%	5	73	+135.890%
2025-05-22	6.3800	6.3800	6.3800	6.3800	+5.281%	25	78	+141.066%
2025-05-20	6.0600	6.0600	6.0600	6.0600	-3.195%	1	103	+153.795%
2025-05-15	6.2600	6.2600	6.2600	6.2600	-10.826%	1	102	+145.687%
2025-05-09	7.0200	7.0200	7.0200	7.0200	-6.400%	2	103	+119.088%
2025-05-07	7.5000	7.5000	7.5000	7.5000	-7.407%	1	104	+105.067%
2025-05-01	8.1000	8.1000	8.1000	8.1000	-2.410%	1	105	+89.877%
2025-04-30	8.3000	8.3000	8.3000	8.3000	+1.343%	1	104	+85.301%
2025-04-29	8.5000	8.5000	8.1900	8.1900	-2.500%	2	105	+87.790%
2025-04-25	8.4000	8.4000	8.4000	8.4000	-8.696%	2	105	+83.095%
2025-04-23	8.7900	9.2000	8.6300	9.2000	-8.458%	4	106	+67.174%
2025-04-21	10.0500	10.0500	10.0500	10.0500	+3.608%	1	106	+53.035%
2025-04-16	9.6200	9.7000	9.5500	9.7000	+4.301%	3	105	+58.557%
2025-04-15	9.4800	9.5600	9.3000	9.3000	-3.727%	4	104	+65.376%
2025-04-11	10.1700	10.2500	9.6600	9.6600	-4.828%	10	100	+59.213%
2025-04-10	10.1500	10.1500	10.1500	10.1500	+5.950%	1	99	+51.527%
2025-04-09	11.1600	11.1600	9.5800	9.5800	-16.551%	2	98	+60.543%
2025-04-08	11.1500	11.4800	11.1500	11.4800	+8.815%	9	98	+33.972%
2025-04-07	11.6300	11.7300	10.5500	10.5500	+2.726%	38	100	+45.782%
2025-04-04	10.2700	10.2700	10.2700	10.2700	+13.481%	10	62	+49.757%
2025-04-03	8.8800	9.2500	8.8800	9.0500	+17.532%	9	57	+69.945%
2025-04-02	7.7000	7.7100	7.7000	7.7000	-9.198%	20	28	+99.740%
2025-03-31	8.4800	8.4800	8.4800	8.4800	+3.541%	20	28	+81.368%
2025-03-28	8.1900	8.1900	8.1900	8.1900	+22.239%	4	8	+87.790%
2025-03-24	6.7000	6.7000	6.7000	6.7000	0.000%	6	6	+129.552%