Dark

PYPL20271217P60
PYPL Dec 17 2027 60.00 Put (PYPL271217P00060000)
option OPRA

EOD

Aug 24, 2026

6.00+5.263%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	6.0000	6.0000	6.0000	6.0000	+5.263%	2	5,298	0.000%
2026-08-20	6.0000	6.0000	5.7000	5.7000	-18.688%	2	5,300	+5.263%
2026-08-19	7.0100	7.0100	7.0100	7.0100	+11.981%	1	5,300	-14.408%
2026-08-18	6.2600	6.2600	6.2600	6.2600	+1.789%	1	5,300	-4.153%
2026-08-14	7.0600	7.0600	6.1500	6.1500	-5.385%	6	5,299	-2.439%
2026-08-13	6.5000	6.5000	6.5000	6.5000	-9.091%	1	5,300	-7.692%
2026-08-11	7.9800	7.9800	7.1500	7.1500	-3.378%	10	5,301	-16.084%
2026-08-05	7.6000	7.6000	7.3200	7.4000	-1.333%	16	5,308	-18.919%
2026-07-30	7.5000	7.5000	7.5000	7.5000	-10.714%	10	5,311	-20.000%
2026-07-24	8.4000	8.4000	8.4000	8.4000	-1.639%	1	5,321	-28.571%
2026-07-23	8.5400	8.5400	8.5400	8.5400	+4.146%	1	5,322	-29.742%
2026-07-22	8.2000	8.2000	8.2000	8.2000	+6.494%	50	5,323	-26.829%
2026-07-20	7.7000	7.7000	7.7000	7.7000	+14.925%	2	5,373	-22.078%
2026-07-16	7.0500	7.1500	6.7000	6.7000	-15.082%	1,053	5,342	-10.448%
2026-07-15	9.0000	9.2000	6.1500	7.8900	-59.140%	280	4,377	-23.954%
2026-06-15	19.3100	19.3100	19.3100	19.3100	-6.262%	1	4,606	-68.928%
2026-06-12	20.6000	20.6000	20.6000	20.6000	-1.905%	1	4,606	-70.874%
2026-06-11	21.0000	21.0000	21.0000	21.0000	+2.439%	1	4,606	-71.429%
2026-06-09	20.4700	20.5400	20.4700	20.5000	+5.670%	202	4,605	-70.732%
2026-06-05	19.4000	19.4000	19.4000	19.4000	+1.571%	3	4,805	-69.072%
2026-06-04	19.1000	19.1000	19.1000	19.1000	+10.405%	1	4,802	-68.586%
2026-06-01	17.3000	17.3000	17.3000	17.3000	-5.205%	5	4,801	-65.318%
2026-05-27	18.2500	18.2500	18.2500	18.2500	+1.671%	14	4,796	-67.123%
2026-05-22	17.9500	17.9500	17.9500	17.9500	-0.111%	1	4,810	-66.574%
2026-05-21	17.9700	17.9700	17.9700	17.9700	-5.669%	20	4,809	-66.611%
2026-05-20	19.0500	19.0500	19.0500	19.0500	+16.371%	1	4,809	-68.504%
2026-05-07	16.6000	16.6000	16.3700	16.3700	-9.056%	2	4,790	-63.348%
2026-05-05	17.8000	18.0000	17.8000	18.0000	+14.286%	3	4,788	-66.667%
2026-05-01	14.6000	15.7500	14.5400	15.7500	+5.000%	2,863	2,036	-61.905%
2026-04-30	14.9000	15.0000	14.9000	15.0000	+1.351%	2	2,036	-60.000%
2026-04-29	14.9000	14.9000	14.7000	14.8000	+1.718%	4	2,036	-59.459%
2026-04-24	14.5500	14.5500	14.5500	14.5500	+7.938%	5	2,035	-58.763%
2026-04-21	13.4800	13.4800	13.4800	13.4800	-3.369%	3	2,032	-55.490%
2026-04-20	13.9500	13.9500	13.9500	13.9500	-2.311%	10	2,032	-56.989%
2026-04-17	14.3500	14.3500	13.5000	14.2800	-16.832%	11	2,032	-57.983%
2026-04-08	17.1700	17.1700	17.1700	17.1700	-4.611%	1	2,026	-65.055%
2026-03-31	18.0000	18.0000	18.0000	18.0000	0.000%	1	2,027	-66.667%
2026-03-13	18.0000	18.0000	18.0000	18.0000	+5.882%	1	2,028	-66.667%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+10.318%	1	2,027	-64.706%
2026-02-25	14.8200	15.4100	14.8200	15.4100	-6.776%	2	2,027	-61.064%
2026-02-24	18.7100	18.7100	16.5300	16.5300	-21.173%	7	2,027	-63.702%
2026-02-20	20.9700	20.9700	20.9700	20.9700	-3.141%	1	2,023	-71.388%
2026-02-17	21.6500	21.6500	21.6500	21.6500	-8.495%	2	2,022	-72.286%
2026-02-12	23.6600	23.6600	23.6600	23.6600	+7.938%	1	2,023	-74.641%
2026-02-11	21.3200	22.0000	21.3200	21.9200	+2.239%	23	2,024	-72.628%
2026-02-09	21.4400	21.4400	21.4400	21.4400	-2.766%	1	2,036	-72.015%
2026-02-06	22.0500	22.0500	22.0500	22.0500	+1.379%	1	2,035	-72.789%
2026-02-05	21.7500	21.7500	21.7500	21.7500	+1.541%	1	2,035	-72.414%
2026-02-04	21.2800	21.5600	20.5000	21.4200	+5.517%	9	2,034	-71.989%
2026-02-03	19.9500	20.7500	19.3500	20.3000	+46.676%	339	2,325	-70.443%
2026-02-02	14.3800	14.3800	13.8400	13.8400	-4.814%	3	2,294	-56.647%
2026-01-30	14.2900	14.5500	14.2000	14.5400	+2.756%	57	2,291	-58.735%
2026-01-29	14.1000	14.1800	14.1000	14.1500	+10.980%	4	2,265	-57.597%
2026-01-27	12.8000	12.8000	12.7500	12.7500	+3.659%	2	2,263	-52.941%
2026-01-23	12.3000	12.3000	12.3000	12.3000	-5.819%	1	2,262	-51.220%
2026-01-21	13.0600	13.0600	13.0600	13.0600	-0.684%	1	2,262	-54.058%
2026-01-20	13.1500	13.1500	13.1500	13.1500	+3.137%	5	2,262	-54.373%
2026-01-16	12.7500	12.7500	12.7500	12.7500	+0.950%	10	2,257	-52.941%
2026-01-15	12.6300	12.6300	12.6300	12.6300	+3.440%	1	2,257	-52.494%
2026-01-14	12.4000	12.4000	12.2000	12.2100	-1.532%	9	2,256	-50.860%
2026-01-13	12.3500	12.4000	12.3500	12.4000	+3.333%	3	2,247	-51.613%
2026-01-09	12.0000	12.0000	12.0000	12.0000	+3.448%	4	2,248	-50.000%
2026-01-08	11.6100	11.6100	11.6000	11.6000	+4.505%	10	2,246	-48.276%
2026-01-06	11.3500	11.3500	11.1000	11.1000	-4.145%	34	2,236	-45.946%
2026-01-05	11.4500	11.5800	11.4500	11.5800	-3.980%	6	2,212	-48.187%
2026-01-02	12.0000	12.0600	12.0000	12.0600	+3.077%	6	2,209	-50.249%
2025-12-26	11.6000	11.7000	11.6000	11.7000	-0.426%	15	2,207	-48.718%
2025-12-24	11.7500	11.7500	11.7500	11.7500	-1.674%	10	2,196	-48.936%
2025-12-23	11.8500	11.9500	11.8500	11.9500	+2.312%	5	2,196	-49.791%
2025-12-22	11.6800	11.6800	11.6800	11.6800	-2.667%	2	2,199	-48.630%
2025-12-19	12.0000	12.0000	12.0000	12.0000	+1.695%	1	2,197	-50.000%
2025-12-18	11.8000	11.8000	11.8000	11.8000	+3.509%	4	2,196	-49.153%
2025-12-17	11.3000	11.4000	11.3000	11.4000	+0.618%	7	2,200	-47.368%
2025-12-16	11.3400	11.3400	11.3300	11.3300	+2.441%	5	2,200	-47.043%
2025-12-15	11.0600	11.0600	11.0600	11.0600	-2.124%	10	2,196	-45.750%
2025-12-12	11.3000	11.3000	11.3000	11.3000	-3.584%	30	2,206	-46.903%
2025-12-10	11.7200	11.7200	11.7200	11.7200	+6.352%	10	2,209	-48.805%
2025-12-05	11.5000	11.5000	11.0200	11.0200	-3.333%	104	2,199	-45.554%
2025-12-04	11.5500	11.5500	11.3200	11.4000	+0.441%	108	2,148	-47.368%
2025-12-03	11.5500	11.5500	11.2500	11.3500	+2.901%	158	2,046	-47.137%
2025-12-02	11.0300	11.0300	11.0300	11.0300	-7.389%	1	1,890	-45.603%
2025-11-26	11.9100	11.9100	11.9100	11.9100	-1.975%	2	1,891	-49.622%
2025-11-24	12.2000	12.2000	12.1000	12.1500	0.000%	152	1,891	-50.617%
2025-11-21	12.6200	12.6200	12.1500	12.1500	-6.178%	17	1,739	-50.617%
2025-11-20	12.8500	13.0000	12.6800	12.9500	+7.917%	115	1,732	-53.668%
2025-11-18	12.5000	12.5000	12.0000	12.0000	-1.235%	43	1,632	-50.000%
2025-11-17	11.6500	12.1500	11.6500	12.1500	+5.652%	505	1,592	-50.617%
2025-11-14	11.5000	11.5000	11.5000	11.5000	+10.790%	2	1,095	-47.826%
2025-11-04	10.3800	10.3800	10.3800	10.3800	+12.216%	1	1,093	-42.197%
2025-10-30	9.2700	9.3000	9.2500	9.2500	+2.778%	73	1,092	-35.135%
2025-10-29	7.8000	9.0000	7.8000	9.0000	+20.000%	4	1,099	-33.333%
2025-10-28	7.2500	7.5000	7.2500	7.5000	-18.919%	15	1,096	-20.000%
2025-10-22	9.2100	9.2500	9.2000	9.2500	+6.078%	51	1,096	-35.135%
2025-10-21	8.7200	8.7200	8.7200	8.7200	-11.919%	1	1,055	-31.193%
2025-10-17	9.9000	9.9000	9.9000	9.9000	0.000%	10	1,055	-39.394%
2025-10-16	9.9000	9.9000	9.9000	9.9000	+4.211%	3	1,045	-39.394%
2025-10-10	7.2000	9.5000	7.2000	9.5000	+30.137%	33	1,045	-36.842%
2025-10-09	7.3000	7.3000	7.3000	7.3000	+0.690%	25	1,070	-17.808%
2025-10-08	7.5000	7.6500	7.2000	7.2500	+0.975%	17	1,070	-17.241%
2025-10-07	6.9600	7.1800	6.9600	7.1800	-9.114%	2	1,060	-16.435%
2025-10-06	8.0000	8.0000	7.9000	7.9000	-5.389%	18	1,060	-24.051%
2025-10-03	8.5900	8.5900	8.3500	8.3500	-2.567%	6	1,053	-28.144%
2025-10-02	8.5700	8.5700	8.5700	8.5700	-2.057%	1	1,054	-29.988%
2025-10-01	8.7500	8.7500	8.7500	8.7500	+1.863%	1	1,055	-31.429%
2025-09-30	8.5900	8.5900	8.5900	8.5900	+11.849%	2	1,054	-30.151%
2025-09-29	8.2800	8.2800	7.6800	7.6800	-7.134%	7	1,052	-21.875%
2025-09-24	8.2700	8.2700	8.2700	8.2700	+0.854%	5	1,056	-27.449%
2025-09-23	8.1000	8.2000	8.1000	8.2000	-2.381%	30	1,051	-26.829%
2025-09-16	8.4000	8.4000	8.4000	8.4000	+2.439%	7	1,021	-28.571%
2025-09-12	8.2400	8.2400	8.2000	8.2000	-0.606%	4	1,014	-26.829%
2025-09-11	8.1000	8.2500	8.1000	8.2500	+3.774%	601	1,010	-27.273%
2025-09-05	7.9500	7.9500	7.9500	7.9500	+1.923%	2	409	-24.528%
2025-09-04	8.2500	8.2500	7.8000	7.8000	+5.405%	7	410	-23.077%
2025-09-03	7.4000	7.4000	7.4000	7.4000	-4.516%	10	403	-18.919%
2025-09-02	7.6300	7.7500	7.6300	7.7500	+10.714%	11	393	-22.581%
2025-08-22	7.0000	7.0000	7.0000	7.0000	-14.110%	10	393	-14.286%
2025-08-21	8.0500	8.1500	8.0500	8.1500	+2.516%	3	384	-26.380%
2025-08-20	7.9500	7.9500	7.9500	7.9500	+3.922%	1	381	-24.528%
2025-08-19	7.6500	7.6500	7.6500	7.6500	+3.378%	3	382	-21.569%
2025-08-15	7.4000	7.4000	7.4000	7.4000	-2.632%	1	379	-18.919%
2025-08-13	7.7500	7.7500	7.5500	7.6000	-6.748%	4	378	-21.053%
2025-08-11	8.1500	8.1500	8.1500	8.1500	+1.875%	1	381	-26.380%
2025-08-08	8.0000	8.0000	8.0000	8.0000	+4.575%	1	380	-25.000%
2025-08-06	7.7100	7.7100	7.6500	7.6500	-4.375%	16	380	-21.569%
2025-08-05	7.9800	8.0100	7.9800	8.0000	0.000%	138	364	-25.000%
2025-08-04	7.9500	8.0500	7.9500	8.0000	+0.629%	7	226	-25.000%
2025-08-01	8.0000	8.0000	7.9500	7.9500	+4.331%	2	219	-24.528%
2025-07-31	7.5000	7.6200	7.1500	7.6200	+5.833%	102	217	-21.260%
2025-07-30	7.2200	7.2200	7.2000	7.2000	0.000%	2	177	-16.667%
2025-07-29	7.1200	7.2000	6.6800	7.2000	+13.744%	36	177	-16.667%
2025-07-23	6.3300	6.3300	6.3300	6.3300	-2.914%	1	141	-5.213%
2025-07-22	6.5200	6.5200	6.5200	6.5200	-5.507%	1	140	-7.975%
2025-07-17	6.9000	6.9000	6.9000	6.9000	+8.833%	10	139	-13.043%
2025-07-14	6.8500	6.8500	6.3400	6.3400	-27.955%	2	129	-5.363%
2025-06-18	8.8000	8.8000	8.8000	8.8000	+12.821%	2	127	-31.818%
2025-06-16	7.8000	7.8000	7.8000	7.8000	+6.849%	1	127	-23.077%
2025-06-11	7.3000	7.3000	7.3000	7.3000	-8.750%	1	126	-17.808%
2025-06-04	8.0000	8.0000	8.0000	8.0000	-7.728%	1	126	-25.000%
2025-05-29	8.6700	8.6700	8.6700	8.6700	+0.814%	1	126	-30.796%
2025-05-23	8.4500	8.6000	8.4500	8.6000	+5.781%	8	122	-30.233%
2025-05-22	8.1300	8.1300	8.1300	8.1300	-6.336%	25	122	-26.199%
2025-05-09	8.6800	8.6800	8.6800	8.6800	-5.550%	2	97	-30.876%
2025-05-05	9.1900	9.1900	9.1900	9.1900	-4.767%	1	98	-34.712%
2025-05-02	10.0000	10.0000	9.3400	9.6500	-5.392%	204	97	-37.824%
2025-04-30	10.2000	10.2000	10.2000	10.2000	+2.926%	2	147	-41.176%
2025-04-29	10.6000	10.6000	9.9100	9.9100	-6.509%	11	145	-39.455%
2025-04-28	10.6000	10.6000	10.6000	10.6000	0.000%	7	153	-43.396%
2025-04-25	10.5000	10.6000	10.5000	10.6000	-13.891%	20	146	-43.396%
2025-04-22	12.3100	12.3100	12.3100	12.3100	+0.081%	12	136	-51.259%
2025-04-21	12.2500	12.3000	12.2500	12.3000	+5.218%	100	136	-51.220%
2025-04-14	11.6900	11.6900	11.6900	11.6900	-8.314%	3	36	-48.674%
2025-04-11	12.7500	12.7500	12.7500	12.7500	-8.863%	2	33	-52.941%
2025-04-08	14.2600	14.2600	13.9900	13.9900	+5.346%	2	33	-57.112%
2025-04-07	12.6000	13.4500	12.6000	13.2800	0.000%	11	32	-54.819%
2025-04-04	12.9000	13.2800	12.8000	13.2800	+15.983%	12	31	-54.819%
2025-04-03	11.2500	11.7300	11.2500	11.4500	+12.255%	14	27	-47.598%
2025-04-01	10.0500	10.2000	10.0500	10.2000	-3.042%	3	16	-41.176%
2025-03-31	10.5000	10.7900	10.5000	10.5200	+1.938%	9	13	-42.966%
2025-03-28	10.3200	10.3200	10.3200	10.3200	0.000%	8	4	-41.860%