Dark

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

EOD

Jun 29, 2026

5.80-1.695%(-0.10)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.7000	5.8200	5.7000	5.8000	-1.695%	155	7,348	0.000%
2026-06-26	5.8500	5.9000	5.8500	5.9000	-8.527%	2	7,207	-1.695%
2026-06-25	6.3000	6.4500	6.3000	6.4500	+3.865%	110	7,205	-10.078%
2026-06-24	6.1300	6.2100	6.1300	6.2100	-7.036%	5	7,295	-6.602%
2026-06-23	6.6500	6.6800	6.6500	6.6800	+2.769%	2	7,298	-13.174%
2026-06-22	6.5100	6.6000	6.5000	6.5000	-1.515%	481	7,297	-10.769%
2026-06-17	6.0000	6.6000	6.0000	6.6000	+3.937%	4	7,461	-12.121%
2026-06-16	6.3000	6.3500	6.3000	6.3500	0.000%	3	7,461	-8.661%
2026-06-15	6.5000	6.5000	6.3000	6.3500	-8.633%	14	7,471	-8.661%
2026-06-12	7.1000	7.1000	6.8500	6.9500	-3.472%	158	7,471	-16.547%
2026-06-11	7.3000	7.7600	7.2000	7.2000	+1.839%	1,920	7,471	-19.444%
2026-06-08	7.0700	7.0700	7.0700	7.0700	+1.000%	1	6,901	-17.963%
2026-06-05	6.6000	7.0000	6.6000	7.0000	+8.865%	29	6,901	-17.143%
2026-06-04	6.3500	6.4300	6.3500	6.4300	+2.063%	4	6,899	-9.798%
2026-06-03	6.3000	6.3000	6.3000	6.3000	+10.333%	1	6,899	-7.937%
2026-06-02	5.6600	5.8900	5.6600	5.7100	+7.129%	664	6,900	+1.576%
2026-06-01	5.5400	5.5400	5.3300	5.3300	-5.664%	7	6,633	+8.818%
2026-05-29	5.6500	5.6500	5.6500	5.6500	-2.586%	15	6,626	+2.655%
2026-05-28	6.0000	6.0000	5.8000	5.8000	+3.757%	28	6,641	0.000%
2026-05-27	5.5900	5.5900	5.5900	5.5900	-6.833%	10	6,662	+3.757%
2026-05-26	6.1200	6.9700	6.0000	6.0000	+1.695%	369	6,662	-3.333%
2026-05-22	5.9000	5.9000	5.9000	5.9000	-0.169%	1	6,294	-1.695%
2026-05-21	5.9700	5.9700	5.9100	5.9100	-3.902%	2	6,293	-1.861%
2026-05-20	6.1500	6.1500	6.1500	6.1500	+3.885%	1	6,293	-5.691%
2026-05-19	5.9200	5.9200	5.9200	5.9200	+0.339%	1	6,295	-2.027%
2026-05-18	5.9000	5.9000	5.9000	5.9000	-1.667%	1	6,295	-1.695%
2026-05-15	6.0000	6.0000	6.0000	6.0000	-1.961%	1	6,295	-3.333%
2026-05-14	6.1500	6.1500	6.1200	6.1200	+5.517%	21	6,297	-5.229%
2026-05-13	5.8000	5.8000	5.8000	5.8000	-2.521%	2	6,277	0.000%
2026-05-12	6.0000	6.0000	5.9500	5.9500	+4.386%	3	6,277	-2.521%
2026-05-11	5.7000	5.7000	5.7000	5.7000	0.000%	5	6,277	+1.754%
2026-05-08	5.7000	5.7000	5.7000	5.7000	+5.948%	1	6,276	+1.754%
2026-05-07	5.3000	5.3800	5.3000	5.3800	-4.440%	7	6,277	+7.807%
2026-05-06	5.6300	5.6300	5.6300	5.6300	0.000%	1	6,273	+3.020%
2026-05-05	6.3000	6.3000	5.2000	5.6300	+14.898%	1,095	6,272	+3.020%
2026-05-04	4.7500	4.9000	4.7500	4.9000	0.000%	2	5,761	+18.367%
2026-05-01	4.9000	4.9000	4.9000	4.9000	-2.000%	30	5,793	+18.367%
2026-04-29	5.0000	5.0000	5.0000	5.0000	+6.383%	2	5,793	+16.000%
2026-04-28	4.7000	4.7000	4.7000	4.7000	-3.093%	5	5,791	+23.404%
2026-04-23	4.7500	4.8500	4.7500	4.8500	+8.501%	90	5,786	+19.588%
2026-04-22	4.4400	4.4700	4.4400	4.4700	-0.667%	11	5,845	+29.754%
2026-04-20	4.6000	4.7500	4.5000	4.5000	0.000%	19	5,846	+28.889%
2026-04-17	4.5000	4.5000	4.5000	4.5000	-10.714%	2	5,865	+28.889%
2026-04-16	4.8500	5.0400	4.8500	5.0400	+0.800%	7	5,867	+15.079%
2026-04-15	5.1500	5.4500	4.9500	5.0000	-8.257%	44	5,862	+16.000%
2026-04-14	5.4500	5.4500	5.4500	5.4500	-1.447%	4	5,830	+6.422%
2026-04-13	5.7900	5.8000	5.5300	5.5300	-2.982%	21	5,828	+4.882%
2026-04-10	5.7000	5.7000	5.7000	5.7000	-3.879%	3	5,813	+1.754%
2026-04-08	5.9000	6.0700	5.9000	5.9300	-1.167%	683	5,816	-2.192%
2026-04-06	6.0000	6.4700	6.0000	6.0000	-7.692%	896	5,776	-3.333%
2026-04-02	6.6800	6.6800	6.3500	6.5000	+5.691%	130	5,654	-10.769%
2026-03-30	6.6000	6.6000	6.0500	6.1500	-6.818%	99	5,654	-5.691%
2026-03-27	6.5200	6.7000	6.5000	6.6000	+9.091%	27	5,625	-12.121%
2026-03-26	6.2500	6.2500	6.0500	6.0500	-8.333%	5	5,604	-4.132%
2026-03-24	6.5000	6.6000	6.5000	6.6000	-2.222%	6	5,607	-12.121%
2026-03-23	6.7500	6.7500	6.7500	6.7500	+0.746%	1	5,601	-14.074%
2026-03-20	6.5500	6.8500	6.5500	6.7000	+1.669%	1,034	5,602	-13.433%
2026-03-19	6.3500	6.5900	6.3500	6.5900	+1.385%	1,007	5,483	-11.988%
2026-03-18	6.6000	6.6000	6.5000	6.5000	+5.178%	8	4,483	-10.769%
2026-03-16	5.8500	6.1800	5.8500	6.1800	-1.905%	678	4,487	-6.149%
2026-03-13	6.3000	6.3000	6.3000	6.3000	-3.817%	2	4,005	-7.937%
2026-03-12	6.5500	6.5500	6.5500	6.5500	+2.025%	1	4,003	-11.450%
2026-03-09	5.8200	6.4200	5.8200	6.4200	+16.727%	13	4,004	-9.657%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-5.660%	3	3,998	+5.455%
2026-03-03	6.2500	6.4000	5.8300	5.8300	-2.833%	102	4,001	-0.515%
2026-02-27	6.0000	6.0000	6.0000	6.0000	-3.226%	3	3,902	-3.333%
2026-02-26	5.0000	6.4000	5.0000	6.2000	+19.231%	43	3,902	-6.452%
2026-02-25	5.0000	5.3800	4.8000	5.2000	-3.346%	293	4,063	+11.538%
2026-02-24	5.7500	5.7500	5.3800	5.3800	-13.920%	6	4,063	+7.807%
2026-02-23	7.2500	7.2600	6.0000	6.2500	-20.382%	107	4,068	-7.200%
2026-02-20	7.8500	7.8500	7.8500	7.8500	-4.268%	3	4,134	-26.115%
2026-02-18	8.2000	8.2000	8.2000	8.2000	-0.726%	2	4,131	-29.268%
2026-02-17	8.4000	8.4000	8.2600	8.2600	-3.392%	501	4,133	-29.782%
2026-02-13	8.8500	8.8600	8.5500	8.5500	-4.469%	292	3,366	-32.164%
2026-02-12	8.4500	8.9500	8.4500	8.9500	+7.831%	68	3,366	-35.196%
2026-02-11	8.2000	8.3500	7.9600	8.3000	+5.732%	630	3,298	-30.120%
2026-02-10	7.6800	8.0000	7.6800	7.8500	-3.681%	14	2,669	-26.115%
2026-02-09	8.2000	8.2000	8.1300	8.1500	-2.745%	20	2,657	-28.834%
2026-02-06	8.4600	8.4900	8.0300	8.3800	-1.412%	120	2,649	-30.788%
2026-02-05	8.3000	8.7000	8.2500	8.5000	+14.094%	52	2,632	-31.765%
2026-02-04	7.5500	8.4000	7.4500	7.4500	-0.667%	93	2,595	-22.148%
2026-02-03	7.0000	7.5500	6.5000	7.5000	+64.835%	1,863	2,531	-22.667%
2026-02-02	4.5500	4.5500	4.5500	4.5500	0.000%	1	1,059	+27.473%
2026-01-30	4.5500	4.5500	4.5500	4.5500	+0.664%	10	1,058	+27.473%
2026-01-29	4.5000	4.5500	4.5000	4.5200	+5.855%	561	1,058	+28.319%
2026-01-28	4.0500	4.2700	4.0500	4.2700	-0.698%	52	516	+35.831%
2026-01-20	4.2500	4.3000	4.2500	4.3000	+8.312%	4	516	+34.884%
2026-01-12	3.9700	3.9700	3.9600	3.9700	+0.506%	10	516	+46.096%
2026-01-09	3.8500	3.9500	3.8500	3.9500	-1.741%	69	516	+46.835%
2026-01-02	4.0000	4.0400	4.0000	4.0200	+3.876%	7	447	+44.279%
2025-12-31	3.8700	3.8700	3.8700	3.8700	-0.769%	1	441	+49.871%
2025-12-26	3.8600	3.9000	3.8600	3.9000	-2.500%	4	441	+48.718%
2025-12-23	3.9500	4.0000	3.9500	4.0000	+3.896%	33	437	+45.000%
2025-12-22	3.8800	4.1500	3.5800	3.8500	-4.938%	746	405	+50.649%
2025-12-19	4.0500	4.0500	4.0500	4.0500	+6.021%	1	58	+43.210%
2025-12-11	3.7600	3.8200	3.7600	3.8200	-3.291%	10	59	+51.832%
2025-12-10	3.9000	3.9500	3.9000	3.9500	+3.947%	2	56	+46.835%
2025-12-09	3.8000	3.8000	3.8000	3.8000	-9.524%	1	54	+52.632%
2025-12-03	4.2000	4.2000	4.2000	4.2000	+6.061%	1	54	+38.095%
2025-11-26	3.9600	3.9600	3.9600	3.9600	-2.222%	2	53	+46.465%
2025-11-25	4.0500	4.0500	4.0500	4.0500	-7.955%	25	53	+43.210%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+3.286%	1	29	+31.818%
2025-11-21	4.2600	4.2600	4.2600	4.2600	-5.333%	10	28	+36.150%
2025-11-20	4.5000	4.5000	4.5000	4.5000	+2.273%	12	18	+28.889%
2025-11-19	4.4000	4.4000	4.4000	4.4000	+8.374%	1	16	+31.818%
2025-11-18	4.0700	4.1500	4.0600	4.0600	+30.968%	12	16	+42.857%
2025-11-03	2.9400	3.1000	2.9400	3.1000	+30.802%	2	5	+87.097%
2025-10-28	2.3700	2.3700	2.3700	2.3700	-15.357%	1	5	+144.726%
2025-10-13	2.8000	2.8000	2.8000	2.8000	+13.360%	1	5	+107.143%
2025-10-02	2.4700	2.4700	2.4700	2.4700	0.000%	5	5	+134.818%