Dark

PYPL20271217P65
PYPL Dec 17 2027 65.00 Put (PYPL271217P00065000)
option OPRA

EOD

Jun 25, 2026

23.92+0.420%(+0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	23.9200	23.9200	23.9200	23.9200	+0.420%	11	1,179	0.000%
2026-06-22	23.8200	23.8200	23.8200	23.8200	+6.339%	1	1,190	+0.420%
2026-06-17	22.4000	22.4000	22.4000	22.4000	-2.862%	3	1,188	+6.786%
2026-06-16	23.0600	23.0600	23.0600	23.0600	-1.453%	5	1,188	+3.729%
2026-06-15	23.4000	23.4000	23.4000	23.4000	-5.949%	4	1,179	+2.222%
2026-06-10	24.8200	24.9800	24.8200	24.8800	+1.138%	16	1,179	-3.859%
2026-06-09	24.2000	24.7500	24.1500	24.6000	+0.613%	42	1,163	-2.764%
2026-06-05	24.4500	24.4500	24.4500	24.4500	+7.237%	1	1,204	-2.168%
2026-05-20	22.8000	22.8000	22.8000	22.8000	+8.159%	1	1,205	+4.912%
2026-05-05	21.0800	21.0800	21.0800	21.0800	+15.952%	1	1,204	+13.472%
2026-05-01	18.1800	18.1800	18.1800	18.1800	-0.384%	3	1,203	+31.573%
2026-04-29	18.2500	18.2500	18.2500	18.2500	+1.842%	3	1,203	+31.068%
2026-04-23	17.7600	17.9200	16.8500	17.9200	-5.833%	6	1,200	+33.482%
2026-04-08	19.0300	19.0300	19.0300	19.0300	-2.109%	3	1,194	+25.696%
2026-02-25	19.1800	19.4400	19.1800	19.4400	-24.739%	2	1,192	+23.045%
2026-02-18	25.8300	25.8300	25.8300	25.8300	-4.932%	3	1,192	-7.395%
2026-02-12	26.3000	27.1700	26.3000	27.1700	+5.310%	54	1,189	-11.962%
2026-02-10	25.2700	25.8000	25.2700	25.8000	+1.097%	13	1,135	-7.287%
2026-02-04	25.6400	25.6400	25.5200	25.5200	+3.740%	14	1,132	-6.270%
2026-02-03	24.2800	24.6000	23.9400	24.6000	+41.298%	5	1,118	-2.764%
2026-01-29	17.4000	17.4100	17.4000	17.4100	+13.125%	2	1,113	+37.392%
2026-01-26	15.3700	15.3900	15.3700	15.3900	-1.787%	4	1,113	+55.426%
2026-01-21	15.6700	15.6700	15.6700	15.6700	+4.120%	1	1,113	+52.648%
2026-01-12	15.0500	15.0500	15.0500	15.0500	+2.660%	3	1,112	+58.937%
2026-01-07	14.6600	14.6600	14.6600	14.6600	+4.416%	1	1,109	+63.165%
2026-01-05	14.0400	14.0400	14.0400	14.0400	-4.098%	2	1,109	+70.370%
2025-12-30	14.6500	14.6500	14.6300	14.6400	+0.619%	4	1,109	+63.388%
2025-12-29	14.7200	14.7200	14.5500	14.5500	-4.902%	2	1,109	+64.399%
2025-12-26	14.6000	15.3000	14.4400	15.3000	+6.103%	12	1,109	+56.340%
2025-12-24	14.4200	14.4200	14.4200	14.4200	+6.578%	12	1,131	+65.881%
2025-12-17	13.5300	13.5300	13.5300	13.5300	-4.718%	10	1,131	+76.792%
2025-12-04	14.2000	14.2000	14.2000	14.2000	-0.699%	1	1,121	+68.451%
2025-12-03	14.2500	14.3000	14.2500	14.3000	+3.623%	17	1,120	+67.273%
2025-12-01	13.8000	13.8000	13.8000	13.8000	-1.779%	1	1,134	+73.333%
2025-11-28	14.3300	14.3300	14.0500	14.0500	-4.096%	143	1,134	+70.249%
2025-11-26	14.4000	14.6500	14.4000	14.6500	-0.543%	17	1,067	+63.276%
2025-11-25	14.7300	14.7300	14.7300	14.7300	-1.141%	1	1,067	+62.390%
2025-11-24	14.9000	14.9000	14.9000	14.9000	-6.112%	17	1,068	+60.537%
2025-11-20	15.8700	15.8700	15.8700	15.8700	+2.718%	1	1,068	+50.725%
2025-11-19	15.4500	15.4500	15.4500	15.4500	+4.251%	2	1,067	+54.822%
2025-11-17	14.6200	14.8200	14.5000	14.8200	+6.313%	3	1,067	+61.404%
2025-11-14	13.8600	13.9400	13.8200	13.9400	+7.313%	7	1,066	+71.593%
2025-11-10	12.9900	12.9900	12.9900	12.9900	-1.962%	1	1,060	+84.142%
2025-11-07	13.2500	13.2500	13.2500	13.2500	+9.504%	1	1,061	+80.528%
2025-11-03	12.1000	12.1000	12.1000	12.1000	+4.762%	3	1,064	+97.686%
2025-10-30	11.4500	11.8500	11.4500	11.5500	-0.858%	143	1,064	+107.100%
2025-10-29	11.0000	11.6500	10.9500	11.6500	+0.431%	4	925	+105.322%
2025-10-27	11.6000	11.6000	11.6000	11.6000	+0.870%	1	924	+106.207%
2025-10-22	11.6000	11.6000	11.5000	11.5000	+0.437%	2	924	+108.000%
2025-10-20	11.8000	11.8600	11.4500	11.4500	-0.435%	300	926	+108.908%
2025-10-13	11.5000	11.5000	11.5000	11.5000	+9.524%	2	626	+108.000%
2025-10-10	9.0000	10.5000	9.0000	10.5000	+14.130%	30	624	+127.810%
2025-10-09	9.2000	9.2000	9.2000	9.2000	+1.099%	2	594	+160.000%
2025-10-08	9.7000	9.7000	9.0300	9.1000	-8.543%	14	596	+162.857%
2025-10-07	9.3000	9.9500	9.3000	9.9500	-6.132%	5	590	+140.402%
2025-10-03	10.6000	10.6000	10.6000	10.6000	-3.636%	1	590	+125.660%
2025-10-01	11.0000	11.0000	11.0000	11.0000	-1.345%	5	589	+117.455%
2025-09-30	10.5300	11.1500	10.5300	11.1500	+13.776%	4	584	+114.529%
2025-09-29	9.8000	9.8000	9.8000	9.8000	-7.547%	3	581	+144.082%
2025-09-26	10.6000	10.6000	10.6000	10.6000	+2.913%	5	584	+125.660%
2025-09-24	10.3000	10.3000	10.3000	10.3000	+1.980%	2	579	+132.233%
2025-09-19	10.1000	10.1000	10.1000	10.1000	-0.980%	4	577	+136.832%
2025-09-18	10.1000	10.2000	9.9000	10.2000	-4.225%	15	573	+134.510%
2025-09-16	10.6500	10.6500	10.6500	10.6500	+0.948%	1	558	+124.601%
2025-09-12	10.4500	10.5500	10.4500	10.5500	+3.736%	2	557	+126.730%
2025-09-11	10.4500	10.4500	10.1500	10.1700	+0.693%	10	557	+135.202%
2025-09-09	9.9100	10.1000	9.9100	10.1000	+5.649%	5	547	+136.832%
2025-09-05	9.6400	9.6400	9.5500	9.5600	-0.417%	23	552	+150.209%
2025-08-26	9.6500	9.6500	9.6000	9.6000	-5.419%	2	530	+149.167%
2025-08-21	10.3900	10.3900	10.1500	10.1500	+8.556%	3	529	+135.665%
2025-08-19	9.3500	9.3500	9.3500	9.3500	-1.475%	50	526	+155.829%
2025-08-18	9.5500	9.5500	9.4000	9.4900	-2.165%	13	476	+152.055%
2025-08-15	9.7000	9.7000	9.7000	9.7000	-3.483%	9	467	+146.598%
2025-08-14	10.0500	10.0500	10.0500	10.0500	+6.125%	1	458	+138.010%
2025-08-13	9.5500	9.5500	9.4700	9.4700	-4.343%	3	459	+152.587%
2025-08-05	9.9000	9.9000	9.9000	9.9000	-2.655%	1	456	+141.616%
2025-08-04	10.1700	10.1700	10.1700	10.1700	-3.602%	1	455	+135.202%
2025-08-01	10.0000	10.6100	10.0000	10.5500	+19.209%	357	454	+126.730%
2025-07-31	8.8500	8.8500	8.8500	8.8500	-2.747%	20	98	+170.282%
2025-07-30	9.0500	9.1000	9.0500	9.1000	+3.409%	2	80	+162.857%
2025-07-29	8.8000	8.8000	8.8000	8.8000	+15.033%	1	79	+171.818%
2025-07-28	8.3500	8.3500	7.6500	7.6500	-6.135%	2	79	+212.680%
2025-07-10	8.1500	8.1500	8.1500	8.1500	-9.645%	1	78	+193.497%
2025-06-27	9.0200	9.0200	9.0200	9.0200	-7.959%	4	78	+165.188%
2025-06-24	9.8000	9.8000	9.8000	9.8000	-6.489%	5	74	+144.082%
2025-06-20	10.4800	10.4800	10.4800	10.4800	+0.866%	8	69	+128.244%
2025-06-13	10.3900	10.3900	10.3900	10.3900	+9.368%	6	69	+130.221%
2025-06-09	9.5000	9.5000	9.5000	9.5000	-4.618%	1	66	+151.789%
2025-05-16	9.9600	9.9600	9.9600	9.9600	+0.912%	2	65	+140.161%
2025-05-13	9.9500	9.9500	9.8700	9.8700	-0.804%	4	65	+142.351%
2025-05-12	9.9500	9.9500	9.9500	9.9500	-7.009%	1	68	+140.402%
2025-05-09	10.7000	10.7000	10.7000	10.7000	-10.982%	2	67	+123.551%
2025-05-02	12.0200	12.0200	12.0200	12.0200	-6.020%	4	66	+99.002%
2025-04-30	12.7900	12.7900	12.7900	12.7900	-0.467%	10	68	+87.021%
2025-04-28	12.8500	12.8500	12.8500	12.8500	-8.865%	2	58	+86.148%
2025-04-24	14.1000	14.1000	14.1000	14.1000	0.000%	1	56	+69.645%
2025-04-23	14.1000	14.1000	14.1000	14.1000	-4.407%	1	57	+69.645%
2025-04-22	14.9500	14.9500	14.7500	14.7500	-4.407%	14	56	+62.169%
2025-04-21	15.4900	15.4900	15.4300	15.4300	-4.753%	31	44	+55.023%
2025-04-08	16.2000	16.2000	16.2000	16.2000	+28.878%	1	13	+47.654%
2025-04-01	12.5700	12.5700	12.5700	12.5700	-3.678%	1	14	+90.294%
2025-03-31	13.1200	13.1200	13.0500	13.0500	+23.113%	9	13	+83.295%
2025-03-25	10.6000	10.6000	10.6000	10.6000	0.000%	1	4	+125.660%
2025-03-24	10.6000	10.6000	10.6000	10.6000	0.000%	3	3	+125.660%