Dark

PYPL20271217P70
PYPL Dec 17 2027 70.00 Put (PYPL271217P00070000)
option OPRA

EOD

Jun 25, 2026

27.78-6.935%(-2.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	27.7800	27.7800	27.7800	27.7800	-6.935%	2	1,623	0.000%
2026-06-11	30.0000	30.0000	29.8500	29.8500	+1.186%	43	1,626	-6.935%
2026-06-10	29.5000	29.5000	29.5000	29.5000	+2.076%	1	1,583	-5.831%
2026-06-05	28.9000	28.9000	28.9000	28.9000	+1.582%	7	1,582	-3.875%
2026-06-04	27.8000	28.4500	27.8000	28.4500	+3.984%	23	1,575	-2.355%
2026-06-03	27.3600	27.3600	27.3600	27.3600	+6.088%	1	1,598	+1.535%
2026-06-01	26.2000	26.2000	25.7900	25.7900	-3.045%	10	1,599	+7.716%
2026-05-28	26.6000	26.6000	26.6000	26.6000	-0.075%	25	1,589	+4.436%
2026-05-27	26.7900	26.9300	26.6200	26.6200	+0.491%	6	1,614	+4.358%
2026-05-22	26.4900	26.4900	26.4900	26.4900	+4.786%	2	1,614	+4.870%
2026-05-05	25.2800	25.2800	25.2800	25.2800	+12.857%	1	1,612	+9.889%
2026-04-16	22.4000	22.4700	22.4000	22.4000	-10.579%	30	1,611	+24.018%
2026-04-08	25.0500	25.0500	25.0500	25.0500	-7.222%	1	1,641	+10.898%
2026-03-27	27.0000	27.0000	27.0000	27.0000	+6.719%	2	1,641	+2.889%
2026-03-16	25.3000	25.3000	25.3000	25.3000	+8.398%	5	1,639	+9.802%
2026-02-25	23.0800	23.3400	23.0800	23.3400	-15.740%	2	1,637	+19.023%
2026-02-24	27.7000	27.7000	27.7000	27.7000	-6.640%	2	1,637	+0.289%
2026-02-18	29.6700	29.6700	29.6700	29.6700	-1.330%	5	1,637	-6.370%
2026-02-09	29.9300	30.0900	29.8000	30.0700	+0.300%	34	1,642	-7.616%
2026-02-04	30.5000	30.5000	29.3500	29.9800	+3.024%	611	1,616	-7.338%
2026-02-03	27.0300	29.1300	27.0300	29.1000	+35.475%	27	2,206	-4.536%
2026-02-02	21.4800	21.4800	21.4800	21.4800	+0.140%	1	2,198	+29.330%
2026-01-30	21.4500	21.4500	21.4500	21.4500	+2.143%	2	2,197	+29.510%
2026-01-29	21.0000	21.0000	21.0000	21.0000	+6.329%	2	2,199	+32.286%
2026-01-28	19.7500	19.7500	19.7500	19.7500	+2.120%	2	2,199	+40.658%
2026-01-27	19.4000	19.4500	19.3400	19.3400	+5.109%	3	2,198	+43.640%
2026-01-22	18.4000	18.4000	18.4000	18.4000	-5.641%	1	2,198	+50.978%
2026-01-20	20.0000	20.0000	19.5000	19.5000	+4.278%	5	2,199	+42.462%
2026-01-14	18.7000	18.7000	18.7000	18.7000	-1.319%	1	2,204	+48.556%
2026-01-13	18.7000	19.1500	18.7000	18.9500	+4.408%	6	2,205	+46.596%
2026-01-09	18.0500	18.1500	18.0500	18.1500	+2.196%	2	2,208	+53.058%
2026-01-08	18.1900	18.2000	17.7600	17.7600	-2.310%	5	2,209	+56.419%
2026-01-02	18.1800	18.1800	18.1800	18.1800	+1.225%	1	2,211	+52.805%
2025-12-31	17.9500	17.9600	17.9500	17.9600	+2.162%	3	2,210	+54.677%
2025-12-30	17.6800	17.6800	17.5800	17.5800	+5.269%	2	2,210	+58.020%
2025-12-17	16.7000	16.7000	16.7000	16.7000	-7.171%	1	2,212	+66.347%
2025-12-10	17.9900	17.9900	17.9900	17.9900	+5.328%	1	2,211	+54.419%
2025-12-03	17.0800	17.0800	17.0800	17.0800	+3.515%	5	2,212	+62.646%
2025-12-01	16.5000	16.5000	16.5000	16.5000	-4.403%	1	2,207	+68.364%
2025-11-26	17.2600	17.2600	17.2600	17.2600	-1.371%	5	2,201	+60.950%
2025-11-25	17.5000	17.5000	17.5000	17.5000	-3.261%	5	2,201	+58.743%
2025-11-21	18.0900	18.0900	18.0900	18.0900	-4.989%	3	2,196	+53.566%
2025-11-20	19.0400	19.0400	19.0400	19.0400	+7.087%	10	2,196	+45.903%
2025-11-17	17.2800	17.8400	17.2500	17.7800	+6.276%	348	2,186	+56.243%
2025-11-14	16.7300	16.7300	16.7300	16.7300	+6.833%	1	1,838	+66.049%
2025-11-10	15.6000	15.6600	15.6000	15.6600	+0.385%	2	1,837	+77.395%
2025-11-06	15.6000	15.6500	15.4500	15.6000	+2.295%	75	1,838	+78.077%
2025-11-05	15.3000	15.3000	15.2500	15.2500	-4.088%	2	1,765	+82.164%
2025-11-04	15.5000	15.9000	15.5000	15.9000	+4.950%	26	1,765	+74.717%
2025-11-03	15.1000	15.1500	15.1000	15.1500	+4.124%	14	1,727	+83.366%
2025-10-31	14.5500	14.5500	14.5500	14.5500	+1.042%	1	1,727	+90.928%
2025-10-30	14.4000	14.4000	14.4000	14.4000	+6.667%	5	1,726	+92.917%
2025-10-29	13.2500	14.1000	13.2500	13.5000	+16.379%	19	1,721	+105.778%
2025-10-28	11.0400	11.6000	11.0400	11.6000	-18.310%	6	1,703	+139.483%
2025-10-22	14.2000	14.2000	14.2000	14.2000	+0.353%	1	1,704	+95.634%
2025-10-21	14.1500	14.1500	14.1500	14.1500	+0.999%	1	1,704	+96.325%
2025-10-20	14.6000	14.6000	13.9500	14.0100	-5.657%	230	1,705	+98.287%
2025-10-17	15.4000	15.5000	14.8500	14.8500	-4.808%	152	1,510	+87.071%
2025-10-16	14.5000	15.6900	14.5000	15.6000	+9.474%	3	1,360	+78.077%
2025-10-15	14.1400	14.2500	13.8500	14.2500	+0.778%	272	1,358	+94.947%
2025-10-13	13.4000	14.1400	13.4000	14.1400	+24.912%	12	1,368	+96.464%
2025-10-08	11.3200	11.3200	11.3200	11.3200	-6.136%	1	1,359	+145.406%
2025-10-07	10.9200	12.0600	10.9200	12.0600	-2.348%	5	1,355	+130.348%
2025-10-06	12.4500	12.7400	12.3500	12.3500	-3.891%	16	1,355	+124.939%
2025-10-03	12.9000	12.9000	12.8500	12.8500	-4.461%	157	1,369	+116.187%
2025-10-02	13.5500	13.5500	13.4500	13.4500	-1.681%	9	1,395	+106.543%
2025-10-01	13.6400	13.6800	13.6400	13.6800	-0.146%	2	1,391	+103.070%
2025-09-30	13.6500	13.7000	13.6500	13.7000	+7.874%	3	1,390	+102.774%
2025-09-29	12.7000	12.7000	12.7000	12.7000	-5.224%	2	1,387	+118.740%
2025-09-16	13.4000	13.4000	13.4000	13.4000	+2.290%	1	1,385	+107.313%
2025-09-15	12.8800	13.1000	12.8700	13.1000	+0.692%	4	1,384	+112.061%
2025-09-12	12.9500	13.0100	12.9500	13.0100	+1.245%	6	1,381	+113.528%
2025-09-11	12.8500	12.8500	12.8500	12.8500	-2.652%	5	1,375	+116.187%
2025-09-10	13.0500	13.2000	13.0500	13.2000	+6.883%	4	1,380	+110.455%
2025-09-05	12.4000	12.4000	12.3500	12.3500	-2.909%	16	1,377	+124.939%
2025-09-04	12.7200	12.7200	12.7200	12.7200	+5.736%	10	1,361	+118.396%
2025-09-02	12.0500	12.0500	12.0300	12.0300	+0.250%	21	1,351	+130.923%
2025-08-28	12.0000	12.0000	12.0000	12.0000	+0.418%	1	1,331	+131.500%
2025-08-26	11.9500	11.9500	11.9500	11.9500	+1.271%	1	1,332	+132.469%
2025-08-25	11.8000	11.8000	11.8000	11.8000	0.000%	300	1,333	+135.424%
2025-08-22	11.9000	12.2200	11.8000	11.8000	-7.087%	12	1,033	+135.424%
2025-08-21	12.7000	12.7000	12.7000	12.7000	+2.008%	15	1,028	+118.740%
2025-08-20	12.4500	12.4500	12.4500	12.4500	+3.923%	1	1,029	+123.133%
2025-08-15	11.9800	11.9800	11.9800	11.9800	-0.910%	1	1,029	+131.886%
2025-08-14	12.0900	12.0900	12.0900	12.0900	-0.083%	1	1,028	+129.777%
2025-08-13	12.1000	12.1000	12.1000	12.1000	-2.419%	8	1,027	+129.587%
2025-08-12	12.4000	12.4000	12.4000	12.4000	-1.587%	1	1,035	+124.032%
2025-08-08	12.7100	12.7100	12.6000	12.6000	+0.800%	3	1,034	+120.476%
2025-08-07	12.5000	12.5100	12.5000	12.5000	+12.613%	35	1,031	+122.240%
2025-08-05	12.7400	12.7400	11.1000	11.1000	-11.554%	4	996	+150.270%
2025-08-04	12.9800	12.9800	12.2500	12.5500	-3.462%	4	995	+121.355%
2025-08-01	11.8200	13.0000	11.8200	13.0000	+8.333%	4	991	+113.692%
2025-07-31	12.0000	12.0000	12.0000	12.0000	0.000%	2	987	+131.500%
2025-07-30	11.2000	12.0000	11.2000	12.0000	+9.091%	14	985	+131.500%
2025-07-29	11.0000	11.4300	11.0000	11.0000	+15.789%	20	981	+152.545%
2025-07-24	9.5000	9.5000	9.5000	9.5000	-17.391%	1	975	+192.421%
2025-07-11	11.5000	11.5000	11.5000	11.5000	+13.861%	1	976	+141.565%
2025-07-10	10.1000	10.1000	10.1000	10.1000	-6.047%	1	975	+175.050%
2025-07-01	10.7500	10.7500	10.7500	10.7500	-5.286%	1	974	+158.419%
2025-06-27	11.3500	11.3500	11.3500	11.3500	-1.304%	100	974	+144.758%
2025-06-26	11.5700	11.6100	11.5000	11.5000	-10.714%	3	1,074	+141.565%
2025-06-20	13.0300	13.0300	12.8800	12.8800	+4.715%	4	1,073	+115.683%
2025-06-18	12.3000	12.3000	12.3000	12.3000	+5.489%	200	871	+125.854%
2025-06-13	11.6600	11.6600	11.6600	11.6600	+4.293%	2	871	+138.250%
2025-06-12	11.1800	11.1800	11.1800	11.1800	-4.199%	10	871	+148.479%
2025-06-09	11.6700	11.6700	11.6700	11.6700	-1.269%	1	867	+138.046%
2025-06-05	11.7300	11.8200	11.7100	11.8200	-9.077%	5	867	+135.025%
2025-05-30	12.9500	13.0000	12.9500	13.0000	+6.908%	200	862	+113.692%
2025-05-19	12.1600	12.1600	12.1600	12.1600	-0.735%	2	762	+128.454%
2025-05-15	12.2500	12.2500	12.2500	12.2500	+3.814%	1	762	+126.776%
2025-05-14	11.8000	11.8000	11.8000	11.8000	-2.881%	50	761	+135.424%
2025-05-13	12.1500	12.1500	12.1500	12.1500	-0.410%	15	773	+128.642%
2025-05-12	12.3300	12.3300	12.2000	12.2000	-8.887%	51	788	+127.705%
2025-05-09	13.3900	13.3900	13.3900	13.3900	+2.214%	10	837	+107.468%
2025-05-08	13.4200	13.4200	13.1000	13.1000	-6.695%	8	842	+112.061%
2025-05-06	14.1500	14.1500	14.0400	14.0400	+1.518%	7	848	+97.863%
2025-05-05	14.1100	14.1100	13.8000	13.8300	-8.532%	102	853	+100.868%
2025-04-29	15.1200	15.1200	15.1200	15.1200	-5.500%	3	753	+83.730%
2025-04-24	16.0000	16.0000	16.0000	16.0000	-4.592%	5	756	+73.625%
2025-04-14	16.7700	16.7700	16.7700	16.7700	-4.171%	1	761	+65.653%
2025-04-10	17.5000	17.5000	17.5000	17.5000	-10.164%	400	760	+58.743%
2025-04-09	19.4600	19.4800	19.4600	19.4800	+14.588%	3	360	+42.608%
2025-04-08	17.0000	17.0000	17.0000	17.0000	-10.053%	10	357	+63.412%
2025-04-07	18.9000	18.9000	18.9000	18.9000	+0.159%	1	347	+46.984%
2025-04-04	18.4800	18.8700	18.4800	18.8700	+10.870%	16	346	+47.218%
2025-04-03	16.5000	17.0200	16.5000	17.0200	+7.722%	321	338	+63.220%
2025-03-31	15.7000	15.8300	15.6300	15.8000	+5.333%	8	17	+75.823%
2025-03-28	15.0000	15.0000	15.0000	15.0000	+11.524%	4	9	+85.200%
2025-03-26	13.4500	13.4500	13.4500	13.4500	+3.621%	6	7	+106.543%
2025-03-25	12.9800	12.9800	12.9800	12.9800	0.000%	1	1	+114.022%