Dark

PYPL20280121P40
PYPL Jan 21 2028 40.00 Put (PYPL280121P00040000)
option OPRA

EOD

Aug 19, 2026

1.41-2.759%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.4100	1.4100	1.4100	1.4100	-2.759%	1	7,004	0.000%
2026-08-18	1.5100	1.5100	1.4300	1.4500	+16.000%	11	7,004	-2.759%
2026-08-14	1.5000	1.5000	1.2500	1.2500	-17.763%	10	7,004	+12.800%
2026-08-11	1.6600	1.6600	1.5000	1.5200	-3.797%	133	7,012	-7.237%
2026-08-07	1.7200	1.7200	1.5800	1.5800	0.000%	14	6,953	-10.759%
2026-08-06	1.6800	1.8000	1.5800	1.5800	-13.187%	28	6,940	-10.759%
2026-07-30	1.7600	1.8500	1.7600	1.8200	+2.247%	22	6,962	-22.527%
2026-07-29	1.8000	1.8000	1.7800	1.7800	-11.000%	15	6,961	-20.787%
2026-07-24	2.0500	2.0500	2.0000	2.0000	+17.647%	2	6,951	-29.500%
2026-07-22	1.7000	1.7000	1.7000	1.7000	+18.881%	1	6,951	-17.059%
2026-07-21	1.4300	1.4300	1.4300	1.4300	-12.270%	20	6,952	-1.399%
2026-07-20	1.5100	1.6300	1.5100	1.6300	+6.536%	7	6,952	-13.497%
2026-07-17	1.5300	1.5300	1.5300	1.5300	+14.179%	3	6,952	-7.843%
2026-07-16	1.2800	1.3400	1.2800	1.3400	+25.234%	28	6,955	+5.224%
2026-07-15	2.5000	6.4100	0.5000	1.0700	-77.938%	136	6,955	+31.776%
2026-07-14	4.9000	5.1500	4.8000	4.8500	+5.435%	512	6,999	-70.928%
2026-07-13	4.9600	4.9600	4.6000	4.6000	-9.804%	10	7,470	-69.348%
2026-07-10	5.2000	5.2000	5.1000	5.1000	-8.929%	3	7,477	-72.353%
2026-07-09	5.3500	5.6000	5.3500	5.6000	+4.089%	7	7,476	-74.821%
2026-07-07	5.3800	5.3800	5.3800	5.3800	-1.103%	6	7,471	-73.792%
2026-07-02	5.7000	5.7000	5.4400	5.4400	-12.116%	13	7,490	-74.081%
2026-06-30	6.3500	6.3500	6.1500	6.1900	+6.724%	144	7,490	-77.221%
2026-06-29	5.7000	5.8200	5.7000	5.8000	-1.695%	155	7,348	-75.690%
2026-06-26	5.8500	5.9000	5.8500	5.9000	-8.527%	2	7,207	-76.102%
2026-06-25	6.3000	6.4500	6.3000	6.4500	+3.865%	110	7,205	-78.140%
2026-06-24	6.1300	6.2100	6.1300	6.2100	-7.036%	5	7,295	-77.295%
2026-06-23	6.6500	6.6800	6.6500	6.6800	+2.769%	2	7,298	-78.892%
2026-06-22	6.5100	6.6000	6.5000	6.5000	-1.515%	481	7,297	-78.308%
2026-06-17	6.0000	6.6000	6.0000	6.6000	+3.937%	4	7,461	-78.636%
2026-06-16	6.3000	6.3500	6.3000	6.3500	0.000%	3	7,461	-77.795%
2026-06-15	6.5000	6.5000	6.3000	6.3500	-8.633%	14	7,471	-77.795%
2026-06-12	7.1000	7.1000	6.8500	6.9500	-3.472%	158	7,471	-79.712%
2026-06-11	7.3000	7.7600	7.2000	7.2000	+1.839%	1,920	7,471	-80.417%
2026-06-08	7.0700	7.0700	7.0700	7.0700	+1.000%	1	6,901	-80.057%
2026-06-05	6.6000	7.0000	6.6000	7.0000	+8.865%	29	6,901	-79.857%
2026-06-04	6.3500	6.4300	6.3500	6.4300	+2.063%	4	6,899	-78.072%
2026-06-03	6.3000	6.3000	6.3000	6.3000	+10.333%	1	6,899	-77.619%
2026-06-02	5.6600	5.8900	5.6600	5.7100	+7.129%	664	6,900	-75.306%
2026-06-01	5.5400	5.5400	5.3300	5.3300	-5.664%	7	6,633	-73.546%
2026-05-29	5.6500	5.6500	5.6500	5.6500	-2.586%	15	6,626	-75.044%
2026-05-28	6.0000	6.0000	5.8000	5.8000	+3.757%	28	6,641	-75.690%
2026-05-27	5.5900	5.5900	5.5900	5.5900	-6.833%	10	6,662	-74.776%
2026-05-26	6.1200	6.9700	6.0000	6.0000	+1.695%	369	6,662	-76.500%
2026-05-22	5.9000	5.9000	5.9000	5.9000	-0.169%	1	6,294	-76.102%
2026-05-21	5.9700	5.9700	5.9100	5.9100	-3.902%	2	6,293	-76.142%
2026-05-20	6.1500	6.1500	6.1500	6.1500	+3.885%	1	6,293	-77.073%
2026-05-19	5.9200	5.9200	5.9200	5.9200	+0.339%	1	6,295	-76.182%
2026-05-18	5.9000	5.9000	5.9000	5.9000	-1.667%	1	6,295	-76.102%
2026-05-15	6.0000	6.0000	6.0000	6.0000	-1.961%	1	6,295	-76.500%
2026-05-14	6.1500	6.1500	6.1200	6.1200	+5.517%	21	6,297	-76.961%
2026-05-13	5.8000	5.8000	5.8000	5.8000	-2.521%	2	6,277	-75.690%
2026-05-12	6.0000	6.0000	5.9500	5.9500	+4.386%	3	6,277	-76.303%
2026-05-11	5.7000	5.7000	5.7000	5.7000	0.000%	5	6,277	-75.263%
2026-05-08	5.7000	5.7000	5.7000	5.7000	+5.948%	1	6,276	-75.263%
2026-05-07	5.3000	5.3800	5.3000	5.3800	-4.440%	7	6,277	-73.792%
2026-05-06	5.6300	5.6300	5.6300	5.6300	0.000%	1	6,273	-74.956%
2026-05-05	6.3000	6.3000	5.2000	5.6300	+14.898%	1,095	6,272	-74.956%
2026-05-04	4.7500	4.9000	4.7500	4.9000	0.000%	2	5,761	-71.224%
2026-05-01	4.9000	4.9000	4.9000	4.9000	-2.000%	30	5,793	-71.224%
2026-04-29	5.0000	5.0000	5.0000	5.0000	+6.383%	2	5,793	-71.800%
2026-04-28	4.7000	4.7000	4.7000	4.7000	-3.093%	5	5,791	-70.000%
2026-04-23	4.7500	4.8500	4.7500	4.8500	+8.501%	90	5,786	-70.928%
2026-04-22	4.4400	4.4700	4.4400	4.4700	-0.667%	11	5,845	-68.456%
2026-04-20	4.6000	4.7500	4.5000	4.5000	0.000%	19	5,846	-68.667%
2026-04-17	4.5000	4.5000	4.5000	4.5000	-10.714%	2	5,865	-68.667%
2026-04-16	4.8500	5.0400	4.8500	5.0400	+0.800%	7	5,867	-72.024%
2026-04-15	5.1500	5.4500	4.9500	5.0000	-8.257%	44	5,862	-71.800%
2026-04-14	5.4500	5.4500	5.4500	5.4500	-1.447%	4	5,830	-74.128%
2026-04-13	5.7900	5.8000	5.5300	5.5300	-2.982%	21	5,828	-74.503%
2026-04-10	5.7000	5.7000	5.7000	5.7000	-3.879%	3	5,813	-75.263%
2026-04-08	5.9000	6.0700	5.9000	5.9300	-1.167%	683	5,816	-76.223%
2026-04-06	6.0000	6.4700	6.0000	6.0000	-7.692%	896	5,776	-76.500%
2026-04-02	6.6800	6.6800	6.3500	6.5000	+5.691%	130	5,654	-78.308%
2026-03-30	6.6000	6.6000	6.0500	6.1500	-6.818%	99	5,654	-77.073%
2026-03-27	6.5200	6.7000	6.5000	6.6000	+9.091%	27	5,625	-78.636%
2026-03-26	6.2500	6.2500	6.0500	6.0500	-8.333%	5	5,604	-76.694%
2026-03-24	6.5000	6.6000	6.5000	6.6000	-2.222%	6	5,607	-78.636%
2026-03-23	6.7500	6.7500	6.7500	6.7500	+0.746%	1	5,601	-79.111%
2026-03-20	6.5500	6.8500	6.5500	6.7000	+1.669%	1,034	5,602	-78.955%
2026-03-19	6.3500	6.5900	6.3500	6.5900	+1.385%	1,007	5,483	-78.604%
2026-03-18	6.6000	6.6000	6.5000	6.5000	+5.178%	8	4,483	-78.308%
2026-03-16	5.8500	6.1800	5.8500	6.1800	-1.905%	678	4,487	-77.184%
2026-03-13	6.3000	6.3000	6.3000	6.3000	-3.817%	2	4,005	-77.619%
2026-03-12	6.5500	6.5500	6.5500	6.5500	+2.025%	1	4,003	-78.473%
2026-03-09	5.8200	6.4200	5.8200	6.4200	+16.727%	13	4,004	-78.037%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-5.660%	3	3,998	-74.364%
2026-03-03	6.2500	6.4000	5.8300	5.8300	-2.833%	102	4,001	-75.815%
2026-02-27	6.0000	6.0000	6.0000	6.0000	-3.226%	3	3,902	-76.500%
2026-02-26	5.0000	6.4000	5.0000	6.2000	+19.231%	43	3,902	-77.258%
2026-02-25	5.0000	5.3800	4.8000	5.2000	-3.346%	293	4,063	-72.885%
2026-02-24	5.7500	5.7500	5.3800	5.3800	-13.920%	6	4,063	-73.792%
2026-02-23	7.2500	7.2600	6.0000	6.2500	-20.382%	107	4,068	-77.440%
2026-02-20	7.8500	7.8500	7.8500	7.8500	-4.268%	3	4,134	-82.038%
2026-02-18	8.2000	8.2000	8.2000	8.2000	-0.726%	2	4,131	-82.805%
2026-02-17	8.4000	8.4000	8.2600	8.2600	-3.392%	501	4,133	-82.930%
2026-02-13	8.8500	8.8600	8.5500	8.5500	-4.469%	292	3,366	-83.509%
2026-02-12	8.4500	8.9500	8.4500	8.9500	+7.831%	68	3,366	-84.246%
2026-02-11	8.2000	8.3500	7.9600	8.3000	+5.732%	630	3,298	-83.012%
2026-02-10	7.6800	8.0000	7.6800	7.8500	-3.681%	14	2,669	-82.038%
2026-02-09	8.2000	8.2000	8.1300	8.1500	-2.745%	20	2,657	-82.699%
2026-02-06	8.4600	8.4900	8.0300	8.3800	-1.412%	120	2,649	-83.174%
2026-02-05	8.3000	8.7000	8.2500	8.5000	+14.094%	52	2,632	-83.412%
2026-02-04	7.5500	8.4000	7.4500	7.4500	-0.667%	93	2,595	-81.074%
2026-02-03	7.0000	7.5500	6.5000	7.5000	+64.835%	1,863	2,531	-81.200%
2026-02-02	4.5500	4.5500	4.5500	4.5500	0.000%	1	1,059	-69.011%
2026-01-30	4.5500	4.5500	4.5500	4.5500	+0.664%	10	1,058	-69.011%
2026-01-29	4.5000	4.5500	4.5000	4.5200	+5.855%	561	1,058	-68.805%
2026-01-28	4.0500	4.2700	4.0500	4.2700	-0.698%	52	516	-66.979%
2026-01-20	4.2500	4.3000	4.2500	4.3000	+8.312%	4	516	-67.209%
2026-01-12	3.9700	3.9700	3.9600	3.9700	+0.506%	10	516	-64.484%
2026-01-09	3.8500	3.9500	3.8500	3.9500	-1.741%	69	516	-64.304%
2026-01-02	4.0000	4.0400	4.0000	4.0200	+3.876%	7	447	-64.925%
2025-12-31	3.8700	3.8700	3.8700	3.8700	-0.769%	1	441	-63.566%
2025-12-26	3.8600	3.9000	3.8600	3.9000	-2.500%	4	441	-63.846%
2025-12-23	3.9500	4.0000	3.9500	4.0000	+3.896%	33	437	-64.750%
2025-12-22	3.8800	4.1500	3.5800	3.8500	-4.938%	746	405	-63.377%
2025-12-19	4.0500	4.0500	4.0500	4.0500	+6.021%	1	58	-65.185%
2025-12-11	3.7600	3.8200	3.7600	3.8200	-3.291%	10	59	-63.089%
2025-12-10	3.9000	3.9500	3.9000	3.9500	+3.947%	2	56	-64.304%
2025-12-09	3.8000	3.8000	3.8000	3.8000	-9.524%	1	54	-62.895%
2025-12-03	4.2000	4.2000	4.2000	4.2000	+6.061%	1	54	-66.429%
2025-11-26	3.9600	3.9600	3.9600	3.9600	-2.222%	2	53	-64.394%
2025-11-25	4.0500	4.0500	4.0500	4.0500	-7.955%	25	53	-65.185%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+3.286%	1	29	-67.955%
2025-11-21	4.2600	4.2600	4.2600	4.2600	-5.333%	10	28	-66.901%
2025-11-20	4.5000	4.5000	4.5000	4.5000	+2.273%	12	18	-68.667%
2025-11-19	4.4000	4.4000	4.4000	4.4000	+8.374%	1	16	-67.955%
2025-11-18	4.0700	4.1500	4.0600	4.0600	+30.968%	12	16	-65.271%
2025-11-03	2.9400	3.1000	2.9400	3.1000	+30.802%	2	5	-54.516%
2025-10-28	2.3700	2.3700	2.3700	2.3700	-15.357%	1	5	-40.506%
2025-10-13	2.8000	2.8000	2.8000	2.8000	+13.360%	1	5	-49.643%
2025-10-02	2.4700	2.4700	2.4700	2.4700	0.000%	5	5	-42.915%