Dark

PYPL20280121P35
PYPL Jan 21 2028 35.00 Put (PYPL280121P00035000)
option OPRA

EOD

Aug 20, 2026

0.6500-23.529%(-0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6500	0.6500	0.6500	0.6500	-23.529%	1	7,875	0.000%
2026-08-18	0.8500	0.8500	0.8500	0.8500	0.000%	4	7,875	-23.529%
2026-08-14	5.4800	5.4800	0.7300	0.8500	-2.299%	6	7,876	-23.529%
2026-08-11	0.8300	0.8700	0.8300	0.8700	-13.000%	53	7,876	-25.287%
2026-08-07	1.2300	1.2300	1.0000	1.0000	-47.644%	10	7,826	-35.000%
2026-08-05	1.8900	1.9100	1.8900	1.9100	+17.901%	97	7,830	-65.969%
2026-08-04	1.6200	1.6200	1.6200	1.6200	+55.769%	1	7,733	-59.877%
2026-08-03	1.0400	1.0400	1.0400	1.0400	+0.971%	1	7,733	-37.500%
2026-07-21	1.0300	1.0300	1.0300	1.0300	+28.750%	5	7,734	-36.893%
2026-07-17	0.8000	0.8000	0.8000	0.8000	+25.000%	1	7,739	-18.750%
2026-07-16	0.6400	0.6400	0.6400	0.6400	-3.030%	5	7,740	+1.563%
2026-07-15	2.6200	2.6200	0.6500	0.6600	-75.094%	135	7,740	-1.515%
2026-07-14	2.7600	2.7600	2.6500	2.6500	-17.445%	29	7,739	-75.472%
2026-07-10	3.3500	3.3500	3.2100	3.2100	-12.055%	5	7,725	-79.751%
2026-07-09	3.6500	3.6500	3.6500	3.6500	-7.125%	1	7,725	-82.192%
2026-06-26	4.1300	4.1300	3.9300	3.9300	-8.392%	3	7,725	-83.461%
2026-06-25	4.2200	4.3400	4.1800	4.2900	0.000%	565	7,726	-84.848%
2026-06-24	4.4000	4.4000	4.2900	4.2900	-1.831%	2	7,426	-84.848%
2026-06-23	4.3800	4.4400	4.3700	4.3700	+0.460%	20	7,427	-85.126%
2026-06-22	4.3500	4.3500	4.3500	4.3500	-9.375%	10	7,427	-85.057%
2026-06-12	4.8000	4.8000	4.8000	4.8000	-7.336%	308	7,119	-86.458%
2026-06-11	5.0000	5.2500	5.0000	5.1800	+9.979%	1,889	7,119	-87.452%
2026-06-10	4.7100	4.7100	4.7100	4.7100	+0.213%	5	6,058	-86.200%
2026-06-08	4.7000	4.7000	4.7000	4.7000	+2.174%	1	6,058	-86.170%
2026-06-05	4.4500	4.6000	4.4500	4.6000	+9.005%	295	6,057	-85.870%
2026-06-04	4.2200	4.2200	4.2200	4.2200	-0.706%	3	5,767	-84.597%
2026-06-03	4.2000	4.2500	4.2000	4.2500	+13.941%	6	5,767	-84.706%
2026-06-02	3.7300	3.7300	3.7300	3.7300	+1.635%	250	5,767	-82.574%
2026-06-01	3.7000	3.7000	3.6700	3.6700	-3.421%	2	5,767	-82.289%
2026-05-28	3.8500	3.9000	3.8000	3.8000	-5.000%	235	5,768	-82.895%
2026-05-26	4.0000	4.0000	4.0000	4.0000	-2.913%	2	5,558	-83.750%
2026-05-22	4.1200	4.1200	4.1200	4.1200	+3.000%	1	5,558	-84.223%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+5.541%	10	5,558	-83.750%
2026-05-18	3.0500	3.8600	3.0500	3.7900	-16.520%	13	5,548	-82.850%
2026-05-15	4.5100	6.1500	4.2800	4.5400	+14.646%	10	5,548	-85.683%
2026-05-14	4.0000	4.0000	3.7300	3.9600	+1.799%	1,404	5,545	-83.586%
2026-05-13	3.7000	3.9300	3.7000	3.8900	+3.733%	4	4,942	-83.290%
2026-05-12	3.9500	3.9500	3.4100	3.7500	-5.063%	9	4,942	-82.667%
2026-05-11	3.8600	3.9500	3.8600	3.9500	+2.597%	3	4,942	-83.544%
2026-05-08	3.8500	3.8500	3.8000	3.8500	+3.217%	3	4,939	-83.117%
2026-05-07	3.7000	3.7300	3.6500	3.7300	-0.533%	34	4,938	-82.574%
2026-05-06	3.8500	3.9000	3.7500	3.7500	+1.626%	73	4,909	-82.667%
2026-05-05	3.2000	4.2000	3.1500	3.6900	+8.529%	5,530	4,862	-82.385%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-2.857%	100	2,629	-80.882%
2026-04-30	3.4000	3.5000	3.4000	3.5000	+7.692%	100	2,629	-81.429%
2026-04-23	3.3500	3.3500	3.2500	3.2500	+2.524%	20	2,728	-80.000%
2026-04-20	3.1000	3.1700	3.1000	3.1700	+6.376%	5	2,730	-79.495%
2026-04-17	3.1000	3.1000	2.9800	2.9800	-6.583%	4	2,730	-78.188%
2026-04-16	3.2500	3.2600	3.1800	3.1900	-6.176%	26	2,730	-79.624%
2026-04-15	3.8000	3.8600	3.4000	3.4000	-11.688%	13	2,732	-80.882%
2026-04-13	4.0700	4.0700	3.8500	3.8500	-13.483%	6	2,734	-83.117%
2026-04-09	4.4500	4.4500	4.4500	4.4500	+8.537%	6	2,734	-85.393%
2026-04-08	4.0000	4.1000	3.8000	4.1000	-1.205%	5	2,740	-84.146%
2026-04-06	4.4700	4.4700	4.1000	4.1500	-4.378%	20	2,740	-84.337%
2026-03-31	4.3400	4.3400	4.3400	4.3400	+3.580%	17	2,746	-85.023%
2026-03-26	4.6000	4.7200	4.1900	4.1900	-12.526%	4	2,746	-84.487%
2026-03-20	4.7500	4.7900	4.7500	4.7900	+3.011%	14	2,750	-86.430%
2026-03-19	4.7500	4.7500	4.6500	4.6500	+2.198%	7	2,750	-86.022%
2026-03-18	4.5500	4.5500	4.5500	4.5500	+7.059%	3	2,748	-85.714%
2026-03-17	4.0000	4.4000	4.0000	4.2500	-5.134%	6	2,751	-84.706%
2026-03-12	4.5000	4.6500	4.4800	4.4800	-1.104%	5	2,748	-85.491%
2026-03-10	4.0300	4.6500	4.0300	4.5300	+6.588%	78	2,752	-85.651%
2026-03-09	4.0100	4.4000	3.2000	4.2500	+16.438%	210	2,728	-84.706%
2026-03-05	3.6500	3.6500	3.6500	3.6500	-13.302%	1	2,628	-82.192%
2026-03-04	4.2100	4.2100	4.2100	4.2100	+28.354%	20	2,629	-84.561%
2026-03-03	4.6000	4.6000	3.2800	3.2800	-16.962%	2	2,629	-80.183%
2026-03-02	3.8700	3.9500	3.8700	3.9500	-7.059%	6	2,629	-83.544%
2026-02-27	4.1200	4.3000	4.1200	4.2500	+6.250%	13	2,629	-84.706%
2026-02-26	4.3500	4.3500	4.0000	4.0000	+2.564%	7	2,631	-83.750%
2026-02-25	3.6000	3.9000	3.5500	3.9000	+35.889%	79	2,627	-83.333%
2026-02-24	4.3000	4.7500	1.7100	2.8700	-30.000%	788	2,627	-77.352%
2026-02-23	5.4100	5.4100	4.1000	4.1000	-23.221%	69	2,404	-84.146%
2026-02-18	5.9000	5.9000	5.3400	5.3400	-9.492%	13	2,414	-87.828%
2026-02-17	5.9100	5.9100	5.9000	5.9000	-2.961%	35	2,417	-88.983%
2026-02-13	6.3000	6.3000	6.0800	6.0800	-3.949%	9	2,381	-89.309%
2026-02-12	6.4000	6.4000	6.2600	6.3300	+9.326%	13	2,381	-89.731%
2026-02-11	5.8200	5.8200	5.7800	5.7900	+5.273%	6	2,369	-88.774%
2026-02-10	5.5500	5.5500	5.0600	5.5000	-4.348%	12	2,369	-88.182%
2026-02-09	5.6700	5.7500	5.6700	5.7500	-2.872%	5	2,379	-88.696%
2026-02-06	5.8600	5.9700	5.3200	5.9200	+1.024%	163	2,376	-89.020%
2026-02-05	5.6400	6.0600	4.9800	5.8600	+6.352%	1,527	2,275	-88.908%
2026-02-04	5.2500	6.3200	5.2500	5.5100	+8.039%	18	797	-88.203%
2026-02-03	4.7500	5.2700	4.5000	5.1000	+80.212%	227	797	-87.255%
2026-01-29	2.8300	2.8300	2.8300	2.8300	+6.792%	5	723	-77.032%
2026-01-28	2.6500	2.6500	2.6500	2.6500	-1.487%	15	723	-75.472%
2026-01-27	2.6900	2.6900	2.6900	2.6900	+5.078%	1	738	-75.836%
2026-01-22	2.5600	2.5600	2.5600	2.5600	-4.478%	1	739	-74.609%
2026-01-15	2.6000	2.6800	2.6000	2.6800	-1.107%	32	739	-75.746%
2026-01-14	2.7100	2.7100	2.7100	2.7100	-0.733%	2	717	-76.015%
2026-01-12	2.7100	2.7300	2.7100	2.7300	+2.247%	9	717	-76.190%
2026-01-09	2.6600	2.6700	2.6600	2.6700	+3.891%	2	717	-75.655%
2026-01-07	2.6800	2.6800	2.5700	2.5700	+17.352%	3	719	-74.708%
2026-01-06	2.1400	2.2500	2.0800	2.1900	-17.978%	582	719	-70.320%
2026-01-02	2.6800	2.6800	2.6600	2.6700	0.000%	9	384	-75.655%
2025-12-26	2.6700	2.6700	2.6700	2.6700	+0.376%	2	387	-75.655%
2025-12-24	2.6600	2.6600	2.6600	2.6600	-4.317%	4	381	-75.564%
2025-12-23	2.7800	2.7800	2.7800	2.7800	+84.106%	1	381	-76.619%
2025-12-19	2.1400	2.1500	1.5000	1.5100	-43.446%	7	380	-56.954%
2025-12-17	2.6600	2.6700	2.6600	2.6700	+2.299%	15	380	-75.655%
2025-12-15	2.5700	2.6100	2.5700	2.6100	-5.435%	20	380	-75.096%
2025-12-05	2.7200	2.7600	2.7200	2.7600	+0.364%	164	364	-76.449%
2025-12-04	2.7500	2.7500	2.7500	2.7500	-1.786%	50	360	-76.364%
2025-12-03	2.7000	2.8000	2.7000	2.8000	+8.527%	12	310	-76.786%
2025-12-02	2.5800	2.5800	2.5800	2.5800	-2.642%	1	300	-74.806%
2025-12-01	2.4700	2.6500	2.4700	2.6500	-3.986%	15	299	-75.472%
2025-11-26	2.8400	2.8400	2.6900	2.7600	-0.719%	381	129	-76.449%
2025-11-25	2.8000	2.8700	2.7800	2.7800	-5.119%	10	129	-76.619%
2025-11-21	2.9300	2.9300	2.9300	2.9300	-8.438%	6	121	-77.816%
2025-11-20	3.1000	3.2000	3.1000	3.2000	+10.345%	21	115	-79.688%
2025-11-19	2.9000	3.1000	2.9000	2.9000	+2.837%	12	107	-77.586%
2025-11-18	2.7900	2.9000	2.7900	2.8200	+0.714%	15	95	-76.950%
2025-11-17	2.7000	2.8000	2.7000	2.8000	+7.692%	3	89	-76.786%
2025-11-14	2.5000	2.6100	2.5000	2.6000	+15.556%	12	86	-75.000%
2025-11-12	2.1900	2.2500	2.1900	2.2500	0.000%	2	76	-71.111%
2025-11-11	2.2500	2.2500	2.2500	2.2500	-5.858%	1	76	-71.111%
2025-11-06	2.5000	2.5000	2.3500	2.3900	+0.844%	9	75	-72.803%
2025-11-04	2.2400	2.5100	2.2400	2.3700	+18.500%	12	68	-72.574%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-0.990%	1	65	-67.500%
2025-10-30	1.9500	2.0200	1.9500	2.0200	+1.000%	22	65	-67.822%
2025-10-29	1.7600	2.0000	1.7600	2.0000	+21.212%	35	58	-67.500%
2025-10-28	1.6100	1.6500	1.3600	1.6500	-11.290%	28	50	-60.606%
2025-10-27	1.8600	1.8600	1.8600	1.8600	+9.412%	6	20	-65.054%
2025-10-10	1.7000	1.7000	1.7000	1.7000	+6.918%	1	20	-61.765%
2025-10-07	1.5900	1.5900	1.5900	1.5900	-5.917%	10	20	-59.119%
2025-10-02	1.6900	1.6900	1.6900	1.6900	0.000%	10	10	-61.538%