Dark

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

EOD

Aug 24, 2026

8.88-5.532%(-0.52)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	8.8800	8.8800	8.8800	8.8800	-5.532%	7	1,099	0.000%
2026-08-13	9.5000	9.5000	9.4000	9.4000	-9.615%	3	1,106	-5.532%
2026-08-03	10.7000	10.7000	10.4000	10.4000	-5.369%	59	1,109	-14.615%
2026-07-31	10.9900	10.9900	10.9900	10.9900	+18.811%	5	1,168	-19.199%
2026-07-29	9.2500	9.5000	9.2500	9.2500	-7.500%	17	1,173	-4.000%
2026-07-28	10.0000	10.0000	10.0000	10.0000	-11.504%	10	1,178	-11.200%
2026-07-22	11.3000	11.3000	11.3000	11.3000	+7.619%	10	1,188	-21.416%
2026-07-17	11.0500	11.0500	10.5000	10.5000	-4.545%	4	1,178	-15.429%
2026-07-15	11.0000	11.0000	11.0000	11.0000	-54.013%	1	1,178	-19.273%
2026-06-25	23.9200	23.9200	23.9200	23.9200	+0.420%	11	1,179	-62.876%
2026-06-22	23.8200	23.8200	23.8200	23.8200	+6.339%	1	1,190	-62.720%
2026-06-17	22.4000	22.4000	22.4000	22.4000	-2.862%	3	1,188	-60.357%
2026-06-16	23.0600	23.0600	23.0600	23.0600	-1.453%	5	1,188	-61.492%
2026-06-15	23.4000	23.4000	23.4000	23.4000	-5.949%	4	1,179	-62.051%
2026-06-10	24.8200	24.9800	24.8200	24.8800	+1.138%	16	1,179	-64.309%
2026-06-09	24.2000	24.7500	24.1500	24.6000	+0.613%	42	1,163	-63.902%
2026-06-05	24.4500	24.4500	24.4500	24.4500	+7.237%	1	1,204	-63.681%
2026-05-20	22.8000	22.8000	22.8000	22.8000	+8.159%	1	1,205	-61.053%
2026-05-05	21.0800	21.0800	21.0800	21.0800	+15.952%	1	1,204	-57.875%
2026-05-01	18.1800	18.1800	18.1800	18.1800	-0.384%	3	1,203	-51.155%
2026-04-29	18.2500	18.2500	18.2500	18.2500	+1.842%	3	1,203	-51.342%
2026-04-23	17.7600	17.9200	16.8500	17.9200	-5.833%	6	1,200	-50.446%
2026-04-08	19.0300	19.0300	19.0300	19.0300	-2.109%	3	1,194	-53.337%
2026-02-25	19.1800	19.4400	19.1800	19.4400	-24.739%	2	1,192	-54.321%
2026-02-18	25.8300	25.8300	25.8300	25.8300	-4.932%	3	1,192	-65.621%
2026-02-12	26.3000	27.1700	26.3000	27.1700	+5.310%	54	1,189	-67.317%
2026-02-10	25.2700	25.8000	25.2700	25.8000	+1.097%	13	1,135	-65.581%
2026-02-04	25.6400	25.6400	25.5200	25.5200	+3.740%	14	1,132	-65.204%
2026-02-03	24.2800	24.6000	23.9400	24.6000	+41.298%	5	1,118	-63.902%
2026-01-29	17.4000	17.4100	17.4000	17.4100	+13.125%	2	1,113	-48.995%
2026-01-26	15.3700	15.3900	15.3700	15.3900	-1.787%	4	1,113	-42.300%
2026-01-21	15.6700	15.6700	15.6700	15.6700	+4.120%	1	1,113	-43.331%
2026-01-12	15.0500	15.0500	15.0500	15.0500	+2.660%	3	1,112	-40.997%
2026-01-07	14.6600	14.6600	14.6600	14.6600	+4.416%	1	1,109	-39.427%
2026-01-05	14.0400	14.0400	14.0400	14.0400	-4.098%	2	1,109	-36.752%
2025-12-30	14.6500	14.6500	14.6300	14.6400	+0.619%	4	1,109	-39.344%
2025-12-29	14.7200	14.7200	14.5500	14.5500	-4.902%	2	1,109	-38.969%
2025-12-26	14.6000	15.3000	14.4400	15.3000	+6.103%	12	1,109	-41.961%
2025-12-24	14.4200	14.4200	14.4200	14.4200	+6.578%	12	1,131	-38.419%
2025-12-17	13.5300	13.5300	13.5300	13.5300	-4.718%	10	1,131	-34.368%
2025-12-04	14.2000	14.2000	14.2000	14.2000	-0.699%	1	1,121	-37.465%
2025-12-03	14.2500	14.3000	14.2500	14.3000	+3.623%	17	1,120	-37.902%
2025-12-01	13.8000	13.8000	13.8000	13.8000	-1.779%	1	1,134	-35.652%
2025-11-28	14.3300	14.3300	14.0500	14.0500	-4.096%	143	1,134	-36.797%
2025-11-26	14.4000	14.6500	14.4000	14.6500	-0.543%	17	1,067	-39.386%
2025-11-25	14.7300	14.7300	14.7300	14.7300	-1.141%	1	1,067	-39.715%
2025-11-24	14.9000	14.9000	14.9000	14.9000	-6.112%	17	1,068	-40.403%
2025-11-20	15.8700	15.8700	15.8700	15.8700	+2.718%	1	1,068	-44.045%
2025-11-19	15.4500	15.4500	15.4500	15.4500	+4.251%	2	1,067	-42.524%
2025-11-17	14.6200	14.8200	14.5000	14.8200	+6.313%	3	1,067	-40.081%
2025-11-14	13.8600	13.9400	13.8200	13.9400	+7.313%	7	1,066	-36.298%
2025-11-10	12.9900	12.9900	12.9900	12.9900	-1.962%	1	1,060	-31.640%
2025-11-07	13.2500	13.2500	13.2500	13.2500	+9.504%	1	1,061	-32.981%
2025-11-03	12.1000	12.1000	12.1000	12.1000	+4.762%	3	1,064	-26.612%
2025-10-30	11.4500	11.8500	11.4500	11.5500	-0.858%	143	1,064	-23.117%
2025-10-29	11.0000	11.6500	10.9500	11.6500	+0.431%	4	925	-23.777%
2025-10-27	11.6000	11.6000	11.6000	11.6000	+0.870%	1	924	-23.448%
2025-10-22	11.6000	11.6000	11.5000	11.5000	+0.437%	2	924	-22.783%
2025-10-20	11.8000	11.8600	11.4500	11.4500	-0.435%	300	926	-22.445%
2025-10-13	11.5000	11.5000	11.5000	11.5000	+9.524%	2	626	-22.783%
2025-10-10	9.0000	10.5000	9.0000	10.5000	+14.130%	30	624	-15.429%
2025-10-09	9.2000	9.2000	9.2000	9.2000	+1.099%	2	594	-3.478%
2025-10-08	9.7000	9.7000	9.0300	9.1000	-8.543%	14	596	-2.418%
2025-10-07	9.3000	9.9500	9.3000	9.9500	-6.132%	5	590	-10.754%
2025-10-03	10.6000	10.6000	10.6000	10.6000	-3.636%	1	590	-16.226%
2025-10-01	11.0000	11.0000	11.0000	11.0000	-1.345%	5	589	-19.273%
2025-09-30	10.5300	11.1500	10.5300	11.1500	+13.776%	4	584	-20.359%
2025-09-29	9.8000	9.8000	9.8000	9.8000	-7.547%	3	581	-9.388%
2025-09-26	10.6000	10.6000	10.6000	10.6000	+2.913%	5	584	-16.226%
2025-09-24	10.3000	10.3000	10.3000	10.3000	+1.980%	2	579	-13.786%
2025-09-19	10.1000	10.1000	10.1000	10.1000	-0.980%	4	577	-12.079%
2025-09-18	10.1000	10.2000	9.9000	10.2000	-4.225%	15	573	-12.941%
2025-09-16	10.6500	10.6500	10.6500	10.6500	+0.948%	1	558	-16.620%
2025-09-12	10.4500	10.5500	10.4500	10.5500	+3.736%	2	557	-15.829%
2025-09-11	10.4500	10.4500	10.1500	10.1700	+0.693%	10	557	-12.684%
2025-09-09	9.9100	10.1000	9.9100	10.1000	+5.649%	5	547	-12.079%
2025-09-05	9.6400	9.6400	9.5500	9.5600	-0.417%	23	552	-7.113%
2025-08-26	9.6500	9.6500	9.6000	9.6000	-5.419%	2	530	-7.500%
2025-08-21	10.3900	10.3900	10.1500	10.1500	+8.556%	3	529	-12.512%
2025-08-19	9.3500	9.3500	9.3500	9.3500	-1.475%	50	526	-5.027%
2025-08-18	9.5500	9.5500	9.4000	9.4900	-2.165%	13	476	-6.428%
2025-08-15	9.7000	9.7000	9.7000	9.7000	-3.483%	9	467	-8.454%
2025-08-14	10.0500	10.0500	10.0500	10.0500	+6.125%	1	458	-11.642%
2025-08-13	9.5500	9.5500	9.4700	9.4700	-4.343%	3	459	-6.230%
2025-08-05	9.9000	9.9000	9.9000	9.9000	-2.655%	1	456	-10.303%
2025-08-04	10.1700	10.1700	10.1700	10.1700	-3.602%	1	455	-12.684%
2025-08-01	10.0000	10.6100	10.0000	10.5500	+19.209%	357	454	-15.829%
2025-07-31	8.8500	8.8500	8.8500	8.8500	-2.747%	20	98	+0.339%
2025-07-30	9.0500	9.1000	9.0500	9.1000	+3.409%	2	80	-2.418%
2025-07-29	8.8000	8.8000	8.8000	8.8000	+15.033%	1	79	+0.909%
2025-07-28	8.3500	8.3500	7.6500	7.6500	-6.135%	2	79	+16.078%
2025-07-10	8.1500	8.1500	8.1500	8.1500	-9.645%	1	78	+8.957%
2025-06-27	9.0200	9.0200	9.0200	9.0200	-7.959%	4	78	-1.552%
2025-06-24	9.8000	9.8000	9.8000	9.8000	-6.489%	5	74	-9.388%
2025-06-20	10.4800	10.4800	10.4800	10.4800	+0.866%	8	69	-15.267%
2025-06-13	10.3900	10.3900	10.3900	10.3900	+9.368%	6	69	-14.533%
2025-06-09	9.5000	9.5000	9.5000	9.5000	-4.618%	1	66	-6.526%
2025-05-16	9.9600	9.9600	9.9600	9.9600	+0.912%	2	65	-10.843%
2025-05-13	9.9500	9.9500	9.8700	9.8700	-0.804%	4	65	-10.030%
2025-05-12	9.9500	9.9500	9.9500	9.9500	-7.009%	1	68	-10.754%
2025-05-09	10.7000	10.7000	10.7000	10.7000	-10.982%	2	67	-17.009%
2025-05-02	12.0200	12.0200	12.0200	12.0200	-6.020%	4	66	-26.123%
2025-04-30	12.7900	12.7900	12.7900	12.7900	-0.467%	10	68	-30.571%
2025-04-28	12.8500	12.8500	12.8500	12.8500	-8.865%	2	58	-30.895%
2025-04-24	14.1000	14.1000	14.1000	14.1000	0.000%	1	56	-37.021%
2025-04-23	14.1000	14.1000	14.1000	14.1000	-4.407%	1	57	-37.021%
2025-04-22	14.9500	14.9500	14.7500	14.7500	-4.407%	14	56	-39.797%
2025-04-21	15.4900	15.4900	15.4300	15.4300	-4.753%	31	44	-42.450%
2025-04-08	16.2000	16.2000	16.2000	16.2000	+28.878%	1	13	-45.185%
2025-04-01	12.5700	12.5700	12.5700	12.5700	-3.678%	1	14	-29.356%
2025-03-31	13.1200	13.1200	13.0500	13.0500	+23.113%	9	13	-31.954%
2025-03-25	10.6000	10.6000	10.6000	10.6000	0.000%	1	4	-16.226%
2025-03-24	10.6000	10.6000	10.6000	10.6000	0.000%	3	3	-16.226%