Dark

PYPL20271217P75
PYPL Dec 17 2027 75.00 Put (PYPL271217P00075000)
option OPRA

EOD

Aug 19, 2026

15.00-17.582%(-3.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	15.0000	15.0000	15.0000	15.0000	-17.582%	5	433	0.000%
2026-07-31	18.2000	18.2000	18.2000	18.2000	+7.059%	50	438	-17.582%
2026-07-28	17.8000	17.8000	17.0000	17.0000	-12.865%	252	439	-11.765%
2026-07-27	19.5500	19.7900	19.5100	19.5100	-2.450%	40	640	-23.116%
2026-07-15	19.7000	20.0000	19.7000	20.0000	-38.931%	36	660	-25.000%
2026-06-17	32.7500	32.7500	32.7500	32.7500	-3.676%	1	695	-54.198%
2026-06-08	34.0700	34.0700	34.0000	34.0000	+1.130%	9	695	-55.882%
2026-06-05	33.2200	33.6200	33.2200	33.6200	+8.979%	2	688	-55.384%
2026-04-01	30.8500	30.8500	30.8500	30.8500	-0.836%	1	689	-51.378%
2026-03-19	31.1100	31.1100	31.1100	31.1100	+4.571%	4	690	-51.784%
2026-03-16	29.7500	29.7500	29.7500	29.7500	-0.899%	5	690	-49.580%
2026-03-02	30.0200	30.0200	30.0200	30.0200	-13.237%	2	695	-50.033%
2026-02-23	34.6000	34.6000	34.6000	34.6000	+0.933%	1	697	-56.647%
2026-02-11	34.2800	34.2800	34.2800	34.2800	-2.641%	5	698	-56.243%
2026-02-04	35.2100	35.2100	35.2100	35.2100	+5.388%	1	693	-57.398%
2026-02-03	34.3500	34.3500	33.0000	33.4100	+31.071%	100	692	-55.103%
2026-01-30	25.4900	25.4900	25.4900	25.4900	+1.352%	1	705	-41.153%
2026-01-29	24.7600	25.1500	24.7600	25.1500	+3.626%	2	705	-40.358%
2026-01-28	24.2700	24.2700	24.2700	24.2700	+5.293%	1	704	-38.195%
2026-01-27	23.0500	23.0500	23.0500	23.0500	-1.915%	1	703	-34.924%
2026-01-21	23.5000	23.5000	23.5000	23.5000	-0.212%	1	704	-36.170%
2026-01-20	23.0000	23.5500	23.0000	23.5500	+4.947%	3	703	-36.306%
2026-01-16	22.4400	22.4400	22.4400	22.4400	-0.708%	2	700	-33.155%
2026-01-13	22.6000	22.6000	22.6000	22.6000	+4.292%	1	700	-33.628%
2026-01-09	21.6700	21.6700	21.6700	21.6700	+1.976%	3	699	-30.780%
2026-01-08	21.2500	21.2500	21.2500	21.2500	+0.236%	500	702	-29.412%
2025-12-30	21.2000	21.2000	21.2000	21.2000	0.000%	6	868	-29.245%
2025-12-29	21.2000	21.2000	21.2000	21.2000	-0.703%	28	874	-29.245%
2025-12-18	21.4000	21.4000	21.3500	21.3500	+4.197%	3	897	-29.742%
2025-12-16	20.4900	20.4900	20.4900	20.4900	+4.381%	2	900	-26.794%
2025-12-15	19.6300	19.6300	19.6300	19.6300	-4.709%	1	898	-23.586%
2025-12-03	20.6000	20.6000	20.6000	20.6000	-9.051%	1	897	-27.184%
2025-11-21	22.8000	22.8000	22.6500	22.6500	+0.667%	2	898	-33.775%
2025-11-20	22.5000	22.5000	22.5000	22.5000	+20.385%	2	898	-33.333%
2025-11-10	18.6500	18.6900	18.6500	18.6900	+5.593%	3	896	-19.743%
2025-11-03	17.7000	17.7000	17.7000	17.7000	+3.327%	2	894	-15.254%
2025-10-30	17.1300	17.1300	17.1300	17.1300	+2.883%	20	894	-12.434%
2025-10-29	16.5900	16.6500	16.2500	16.6500	+21.889%	22	874	-9.910%
2025-10-28	13.6000	13.6600	13.6000	13.6600	-15.990%	2	854	+9.810%
2025-10-27	16.2600	16.2600	16.2600	16.2600	+0.370%	1	855	-7.749%
2025-10-24	16.2000	16.2000	16.2000	16.2000	-6.087%	4	855	-7.407%
2025-10-22	17.1300	17.2500	17.1300	17.2500	+2.374%	11	859	-13.043%
2025-10-20	16.8500	16.8500	16.8500	16.8500	-7.367%	5	850	-10.979%
2025-10-17	18.1900	18.1900	18.1900	18.1900	+33.750%	98	845	-17.537%
2025-10-08	14.1500	14.1500	13.1000	13.6000	-6.336%	9	845	+10.294%
2025-10-07	13.7500	15.3700	13.7500	14.5200	-3.457%	35	848	+3.306%
2025-10-06	15.0400	15.0400	15.0400	15.0400	-4.930%	1	848	-0.266%
2025-10-02	15.8200	15.8200	15.8200	15.8200	+7.109%	3	847	-5.183%
2025-09-29	14.7700	14.7700	14.7700	14.7700	-8.032%	1	844	+1.557%
2025-09-25	17.3000	17.3000	16.0600	16.0600	+0.816%	29	843	-6.600%
2025-09-22	15.9300	15.9300	15.9300	15.9300	+2.841%	5	843	-5.838%
2025-09-19	15.4900	15.4900	15.4900	15.4900	+2.244%	8	838	-3.163%
2025-09-18	15.3300	15.3300	15.1500	15.1500	-3.318%	6	830	-0.990%
2025-09-17	15.4700	15.6700	14.4000	15.6700	-1.447%	506	824	-4.276%
2025-09-15	15.6500	15.9000	15.6500	15.9000	+1.793%	21	319	-5.660%
2025-09-10	15.6200	15.6200	15.6200	15.6200	+5.114%	10	299	-3.969%
2025-09-04	15.7000	15.7000	14.8600	14.8600	+0.067%	10	289	+0.942%
2025-08-22	14.8500	14.8500	14.8500	14.8500	-1.066%	5	284	+1.010%
2025-08-20	15.0200	15.0200	15.0100	15.0100	+3.517%	5	284	-0.067%
2025-08-15	14.6000	14.6000	14.5000	14.5000	-5.352%	100	284	+3.448%
2025-08-12	15.2000	15.3200	15.2000	15.3200	+0.131%	2	226	-2.089%
2025-08-04	15.5000	15.5000	15.3000	15.3000	-0.843%	55	224	-1.961%
2025-08-01	15.4700	15.4700	15.4300	15.4300	+6.414%	2	223	-2.787%
2025-07-31	14.6000	14.6000	14.5000	14.5000	+3.203%	4	221	+3.448%
2025-07-30	14.0000	14.1500	13.5700	14.0500	+0.357%	91	219	+6.762%
2025-07-29	13.1500	14.0000	13.1500	14.0000	+19.149%	10	202	+7.143%
2025-07-24	11.7500	11.7500	11.7500	11.7500	-6.746%	5	199	+27.660%
2025-07-22	12.7500	12.7500	12.6000	12.6000	-3.077%	5	199	+19.048%
2025-07-08	13.0000	13.0000	13.0000	13.0000	+2.362%	5	199	+15.385%
2025-07-02	12.6000	12.7000	12.6000	12.7000	-0.781%	115	194	+18.110%
2025-07-01	12.8000	12.8000	12.8000	12.8000	-9.541%	100	110	+17.188%
2025-06-13	14.1500	14.1500	14.1500	14.1500	+4.815%	2	46	+6.007%
2025-06-11	13.7500	13.7500	13.5000	13.5000	-5.330%	10	45	+11.111%
2025-06-05	14.4000	14.4200	14.2600	14.2600	-3.973%	5	45	+5.189%
2025-05-22	14.8500	14.8500	14.8500	14.8500	-11.869%	10	40	+1.010%
2025-05-05	16.8500	16.8500	16.8500	16.8500	-3.824%	1	30	-10.979%
2025-05-02	17.5200	17.5200	17.5200	17.5200	-5.553%	2	31	-14.384%
2025-04-25	18.5500	18.5500	18.5500	18.5500	-6.313%	2	32	-19.137%
2025-04-23	19.8000	19.8000	19.8000	19.8000	-6.604%	1	31	-24.242%
2025-04-22	21.2000	21.2000	21.2000	21.2000	+9.166%	1	32	-29.245%
2025-04-09	23.6200	23.8200	19.4200	19.4200	-14.071%	4	31	-22.760%
2025-04-04	22.6000	22.6000	22.6000	22.6000	+12.103%	2	27	-33.628%
2025-04-03	19.5400	20.1600	19.5400	20.1600	+6.105%	14	26	-25.595%
2025-03-31	19.0000	19.0000	19.0000	19.0000	+6.742%	10	12	-21.053%
2025-03-28	17.8000	17.8000	17.8000	17.8000	+8.735%	2	2	-15.730%
2025-03-27	16.3700	16.3700	16.3700	16.3700	0.000%	1	1	-8.369%