Dark

PYPL20280121P45
PYPL Jan 21 2028 45.00 Put (PYPL280121P00045000)
option OPRA

EOD

Aug 18, 2026

1.99-5.238%(-0.11)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.9900	1.9900	1.9900	1.9900	-5.238%	6	6,094	0.000%
2026-08-14	3.0600	3.0600	1.9300	2.1000	-1.408%	3	6,094	-5.238%
2026-08-13	2.1300	2.1300	2.1300	2.1300	-14.800%	2	6,094	-6.573%
2026-08-10	2.5000	2.5000	2.5000	2.5000	+5.042%	1	6,092	-20.400%
2026-08-07	2.3400	2.3800	2.2800	2.3800	-20.667%	30	6,092	-16.387%
2026-08-06	3.0000	3.0000	3.0000	3.0000	+23.967%	10	6,092	-33.667%
2026-07-28	2.5000	2.6000	2.4000	2.4200	-18.519%	24	6,102	-17.769%
2026-07-24	2.9500	2.9700	2.9500	2.9700	+18.800%	2	6,116	-32.997%
2026-07-21	2.5800	2.5800	2.5000	2.5000	+8.696%	3	6,114	-20.400%
2026-07-20	2.3000	2.3000	2.3000	2.3000	-4.959%	1	6,115	-13.478%
2026-07-17	2.4200	2.4200	2.4200	2.4200	+15.238%	3	6,116	-17.769%
2026-07-16	1.2500	2.2000	1.2500	2.1000	-10.638%	6	6,119	-5.238%
2026-07-15	3.7000	7.2900	1.7800	2.3500	-66.284%	161	6,123	-15.319%
2026-07-14	6.9500	7.0000	6.9000	6.9700	-3.463%	518	6,268	-71.449%
2026-07-13	7.2200	7.2200	7.2200	7.2200	-6.718%	1	6,762	-72.438%
2026-07-07	7.7400	7.7400	7.7400	7.7400	+2.246%	2,500	6,761	-74.289%
2026-07-02	7.5700	7.5700	7.5700	7.5700	-9.014%	10	4,260	-73.712%
2026-06-26	8.6000	8.6000	8.3200	8.3200	-6.517%	2	4,260	-76.082%
2026-06-24	8.9000	8.9000	8.9000	8.9000	-5.820%	99	4,260	-77.640%
2026-06-18	9.4500	9.4500	9.4500	9.4500	+10.526%	1	4,157	-78.942%
2026-06-17	8.5500	8.5500	8.5500	8.5500	-2.286%	5	4,157	-76.725%
2026-06-16	8.7500	8.7500	8.7500	8.7500	-12.935%	5	4,157	-77.257%
2026-06-10	10.0500	10.0500	10.0500	10.0500	+4.037%	1	4,152	-80.199%
2026-06-09	9.6600	9.6600	9.6600	9.6600	-1.429%	5	4,151	-79.400%
2026-06-08	9.8000	9.8000	9.8000	9.8000	+2.083%	50	4,146	-79.694%
2026-06-05	9.4000	9.6000	9.3700	9.6000	+5.379%	3	4,096	-79.271%
2026-06-04	8.9000	9.3000	7.8000	9.1100	+13.168%	6	4,095	-78.156%
2026-06-01	8.0500	8.0500	8.0500	8.0500	-3.593%	1	4,093	-75.280%
2026-05-28	8.4500	8.4500	8.3500	8.3500	+0.602%	60	4,093	-76.168%
2026-05-15	8.3000	8.3000	8.3000	8.3000	+5.464%	1	4,033	-76.024%
2026-05-13	7.8700	7.8700	7.8700	7.8700	-3.079%	1	4,032	-74.714%
2026-05-08	8.1200	8.1200	8.1200	8.1200	+7.124%	4	4,031	-75.493%
2026-05-07	7.5800	7.5800	7.5700	7.5800	-4.654%	6	4,031	-73.747%
2026-05-06	7.9000	8.0000	7.8500	7.9500	-3.869%	843	4,025	-74.969%
2026-05-05	8.8000	8.8000	8.1800	8.2700	+21.261%	14	3,185	-75.937%
2026-05-04	6.8200	6.8200	6.8200	6.8200	+1.488%	12	3,192	-70.821%
2026-04-30	6.7200	6.7200	6.7200	6.7200	-3.309%	15	3,180	-70.387%
2026-04-24	6.9500	6.9500	6.9500	6.9500	+3.731%	11	3,195	-71.367%
2026-04-23	6.7000	6.7000	6.7000	6.7000	+7.200%	15	3,197	-70.299%
2026-04-22	6.2500	6.2500	6.2500	6.2500	-3.846%	8	3,197	-68.160%
2026-04-17	6.5000	6.5000	6.4500	6.5000	-12.752%	23	3,205	-69.385%
2026-04-14	7.4500	7.4500	7.4500	7.4500	-11.310%	1	3,228	-73.289%
2026-04-13	8.4000	8.4000	8.4000	8.4000	+5.000%	2	3,228	-76.310%
2026-04-09	7.9500	8.0000	7.9500	8.0000	-8.571%	11	3,226	-75.125%
2026-04-07	8.7000	8.7500	8.7000	8.7500	+8.426%	152	3,215	-77.257%
2026-04-06	8.0900	8.0900	8.0700	8.0700	-11.803%	30	3,067	-75.341%
2026-04-02	9.1500	9.1500	9.1500	9.1500	+1.667%	5	3,042	-78.251%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+12.500%	150	3,042	-77.889%
2026-03-17	8.5000	8.5000	8.0000	8.0000	0.000%	6	2,892	-75.125%
2026-03-16	8.3500	8.3500	7.9500	8.0000	-9.605%	97	2,886	-75.125%
2026-03-13	8.8000	8.8500	8.8000	8.8500	+21.233%	2	2,789	-77.514%
2026-03-06	7.3000	7.3000	7.3000	7.3000	-9.653%	1	2,791	-72.740%
2026-03-03	8.3500	8.3500	8.0000	8.0800	-7.126%	27	2,790	-75.371%
2026-02-27	8.7000	8.7000	8.7000	8.7000	+27.007%	2	2,763	-77.126%
2026-02-25	6.4000	6.8500	6.4000	6.8500	-16.463%	5	2,762	-70.949%
2026-02-23	11.2000	11.2000	6.7500	8.2000	-28.259%	41	2,762	-75.732%
2026-02-18	11.4300	11.4300	11.4300	11.4300	+3.439%	1	2,723	-82.590%
2026-02-17	11.0000	11.1000	11.0000	11.0500	-7.531%	13	2,722	-81.991%
2026-02-12	11.9500	11.9500	11.9500	11.9500	+5.565%	15	2,709	-83.347%
2026-02-11	11.3200	11.3200	11.3200	11.3200	+5.400%	3	2,717	-82.420%
2026-02-09	10.7400	10.7400	10.7400	10.7400	-3.677%	1	2,720	-81.471%
2026-02-06	11.1500	11.1500	11.1500	11.1500	-2.193%	2	2,719	-82.152%
2026-02-05	11.8500	11.8500	11.4000	11.4000	+4.587%	17	2,717	-82.544%
2026-02-04	10.6700	10.9000	10.6700	10.9000	+7.389%	7	2,730	-81.743%
2026-02-03	9.1200	10.3900	9.1200	10.1500	+53.788%	324	2,723	-80.394%
2026-02-02	6.5000	6.6000	6.5000	6.6000	+1.538%	2	2,453	-69.848%
2026-01-30	6.5500	6.5800	6.5000	6.5000	+10.922%	502	2,451	-69.385%
2026-01-28	5.8600	5.8600	5.8600	5.8600	+4.270%	1	2,042	-66.041%
2026-01-27	5.6200	5.6200	5.6200	5.6200	+4.074%	67	2,042	-64.591%
2026-01-23	5.4000	5.4000	5.4000	5.4000	-6.897%	2	2,076	-63.148%
2026-01-21	5.8300	5.8300	5.8000	5.8000	0.000%	1,010	2,078	-65.690%
2026-01-20	5.4000	5.8000	5.4000	5.8000	+3.571%	2	1,068	-65.690%
2026-01-16	5.6000	5.6000	5.6000	5.6000	-2.439%	1	1,066	-64.464%
2026-01-13	5.7000	5.7400	5.6000	5.7400	+3.423%	203	1,066	-65.331%
2026-01-12	5.4200	5.6000	5.4200	5.5500	+0.909%	46	880	-64.144%
2026-01-09	5.5000	5.5000	5.5000	5.5000	+5.364%	100	869	-63.818%
2026-01-08	5.2200	5.2200	5.2200	5.2200	-4.220%	1	870	-61.877%
2026-01-07	5.2000	5.4500	5.2000	5.4500	+0.926%	273	869	-63.486%
2026-01-05	5.3500	5.4000	5.3500	5.4000	-4.425%	100	1,066	-63.148%
2026-01-02	5.6500	5.6500	5.6500	5.6500	+1.802%	3	966	-64.779%
2025-12-31	5.5000	5.5700	5.5000	5.5500	+2.399%	124	1,031	-64.144%
2025-12-30	5.4200	5.4200	5.4200	5.4200	0.000%	1	1,031	-63.284%
2025-12-29	5.4300	5.4300	5.4200	5.4200	+0.557%	2	1,031	-63.284%
2025-12-26	5.3600	5.4000	5.3600	5.3900	+0.936%	5	1,030	-63.080%
2025-12-24	5.3400	5.3400	5.3400	5.3400	-2.909%	1	1,026	-62.734%
2025-12-23	5.5000	5.5000	5.5000	5.5000	+2.804%	12	1,026	-63.818%
2025-12-22	5.3500	5.3500	5.3500	5.3500	+0.187%	2	1,016	-62.804%
2025-12-19	5.3400	5.3400	5.3400	5.3400	-2.909%	5	1,015	-62.734%
2025-12-18	5.6600	5.6600	5.4500	5.5000	+4.762%	8	1,010	-63.818%
2025-12-16	5.2500	5.2900	5.2500	5.2500	-0.943%	42	1,004	-62.095%
2025-12-12	5.3000	5.3000	5.3000	5.3000	+0.952%	4	962	-62.453%
2025-12-11	5.2500	5.2500	5.2500	5.2500	-7.733%	1	966	-62.095%
2025-12-03	5.6900	5.6900	5.6900	5.6900	+3.455%	1	965	-65.026%
2025-11-26	5.5000	5.5000	5.5000	5.5000	-9.539%	1	963	-63.818%
2025-11-21	6.3000	6.3000	6.0700	6.0800	+4.828%	17	963	-67.270%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-4.132%	2	961	-65.690%
2025-11-19	6.0500	6.0500	6.0500	6.0500	+4.131%	2	961	-67.107%
2025-11-18	5.8100	5.8100	5.8100	5.8100	+4.685%	1	961	-65.749%
2025-11-17	5.3000	5.5500	5.3000	5.5500	+3.933%	19	960	-64.144%
2025-11-14	5.1000	5.3400	5.1000	5.3400	+8.980%	12	943	-62.734%
2025-11-13	4.9000	4.9000	4.9000	4.9000	+5.376%	1	933	-59.388%
2025-11-10	4.6500	4.6500	4.6500	4.6500	-2.105%	2	933	-57.204%
2025-11-06	4.6500	4.7500	4.6500	4.7500	+5.556%	22	931	-58.105%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-2.174%	300	910	-55.778%
2025-11-03	4.5100	4.6000	4.5100	4.6000	+9.005%	5	608	-56.739%
2025-10-31	4.2200	4.2200	4.2200	4.2200	+3.941%	1	608	-52.844%
2025-10-30	4.0600	4.0600	4.0600	4.0600	+4.103%	15	607	-50.985%
2025-10-29	3.9000	3.9000	3.9000	3.9000	+9.859%	5	607	-48.974%
2025-10-28	3.4100	3.5500	3.2500	3.5500	-4.054%	96	602	-43.944%
2025-10-24	3.7700	3.7700	3.7000	3.7000	-12.114%	5	510	-46.216%
2025-10-14	4.2500	4.2500	4.2100	4.2100	+33.651%	5	509	-52.732%
2025-10-08	3.1500	3.1500	3.1500	3.1500	-6.528%	10	514	-36.825%
2025-10-07	3.3700	3.3700	3.3700	3.3700	-4.261%	1	514	-40.950%
2025-10-02	3.5300	3.5300	3.5200	3.5200	-21.778%	6	514	-43.466%
2025-09-26	4.5000	4.5000	4.5000	4.5000	+23.288%	1	508	-55.778%
2025-09-24	3.6500	3.6500	3.6500	3.6500	-1.351%	1	509	-45.479%
2025-09-23	3.7000	3.7000	3.7000	3.7000	+5.714%	1	508	-46.216%
2025-09-19	3.5000	3.5100	3.5000	3.5000	+7.692%	500	507	-43.143%
2025-09-18	3.2500	3.2500	3.2500	3.2500	-8.451%	5	7	-38.769%
2025-09-15	3.5500	3.5500	3.5500	3.5500	0.000%	2	2	-43.944%