Dark

PYPL20280121P50
PYPL Jan 21 2028 50.00 Put (PYPL280121P00050000)
option OPRA

EOD

Jun 25, 2026

12.05+2.119%(+0.25)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	11.9000	12.0500	11.9000	12.0500	+2.119%	18	5,841	0.000%
2026-06-24	11.9000	11.9000	11.8000	11.8000	-4.065%	138	5,859	+2.119%
2026-06-22	12.3500	12.4000	12.3000	12.3000	+1.653%	501	5,864	-2.033%
2026-06-15	12.1000	12.1000	12.1000	12.1000	-4.724%	4	5,868	-0.413%
2026-06-05	12.6000	12.7500	12.5500	12.7000	+10.820%	11	5,868	-5.118%
2026-06-02	10.0500	11.4600	10.0500	11.4600	+8.626%	20	5,868	+5.148%
2026-06-01	10.5500	10.5500	10.5500	10.5500	-4.004%	1	5,848	+14.218%
2026-05-29	11.0000	11.0000	10.9900	10.9900	-3.172%	7	5,849	+9.645%
2026-05-28	11.5500	11.5500	11.3500	11.3500	-0.613%	86	5,852	+6.167%
2026-05-26	11.3500	11.4200	11.3000	11.4200	-1.040%	45	5,852	+5.517%
2026-05-20	11.5400	11.5400	11.5400	11.5400	+0.786%	1	5,852	+4.419%
2026-05-19	11.4000	11.4500	11.4000	11.4500	+2.232%	39	5,813	+5.240%
2026-05-18	11.2000	11.2000	11.2000	11.2000	+4.673%	4	5,813	+7.589%
2026-05-13	11.2000	11.2000	10.4500	10.7000	+0.659%	3	5,813	+12.617%
2026-05-05	11.3800	11.3800	10.6200	10.6300	+18.242%	55	5,811	+13.358%
2026-05-04	9.3000	9.3000	8.9900	8.9900	-2.283%	44	5,771	+34.038%
2026-05-01	9.2000	9.2000	9.2000	9.2000	-2.128%	1	5,812	+30.978%
2026-04-30	9.4000	9.4000	9.4000	9.4000	+3.867%	100	5,812	+28.191%
2026-04-29	9.0500	9.0500	9.0500	9.0500	+0.556%	1	5,912	+33.149%
2026-04-28	9.0000	9.0000	9.0000	9.0000	-2.703%	60	5,911	+33.889%
2026-04-27	9.2100	9.2500	9.2100	9.2500	+2.550%	10	5,971	+30.270%
2026-04-24	8.9500	9.0200	8.9500	9.0200	+0.222%	17	5,961	+33.592%
2026-04-23	9.0000	9.0000	9.0000	9.0000	+10.429%	1	5,946	+33.889%
2026-04-21	8.1500	8.1500	8.1500	8.1500	-5.671%	5	5,950	+47.853%
2026-04-20	8.6400	8.6400	8.6400	8.6400	+4.727%	5	5,950	+39.468%
2026-04-17	8.2500	8.5500	8.2500	8.2500	-10.326%	5	5,945	+46.061%
2026-04-16	9.1200	9.2000	9.1100	9.2000	+2.222%	7	5,947	+30.978%
2026-04-15	9.0000	9.0000	9.0000	9.0000	-0.111%	8	5,947	+33.889%
2026-04-14	9.0100	9.0100	9.0100	9.0100	-10.792%	1	5,955	+33.740%
2026-04-13	11.0000	11.0000	10.1000	10.1000	-5.164%	300	5,954	+19.307%
2026-04-10	10.6500	10.6500	10.6500	10.6500	-1.389%	10	5,654	+13.146%
2026-04-09	10.8000	10.8000	10.8000	10.8000	-3.485%	150	5,644	+11.574%
2026-04-06	11.1900	11.1900	11.1900	11.1900	-1.842%	1	5,494	+7.685%
2026-04-01	11.5000	11.5000	11.4000	11.4000	-1.299%	2	5,494	+5.702%
2026-03-30	11.6000	11.6000	11.5500	11.5500	+0.087%	7	5,492	+4.329%
2026-03-27	11.5400	11.5400	11.5400	11.5400	-7.680%	2	5,495	+4.419%
2026-03-20	12.5000	12.5000	12.5000	12.5000	+1.461%	20	5,493	-3.600%
2026-03-13	11.7000	12.3200	11.7000	12.3200	+7.317%	2	5,513	-2.192%
2026-03-12	11.4800	11.4800	11.4800	11.4800	-3.933%	80	5,513	+4.965%
2026-03-09	11.0400	11.9500	11.0400	11.9500	+9.132%	4	5,593	+0.837%
2026-03-06	10.9000	10.9500	10.9000	10.9500	+5.797%	150	5,597	+10.046%
2026-03-04	10.3500	10.3500	10.3500	10.3500	-5.306%	1	5,703	+16.425%
2026-03-02	10.9300	10.9300	10.9300	10.9300	-0.636%	150	5,704	+10.247%
2026-02-26	11.6800	11.6800	10.5000	11.0000	+3.872%	202	5,554	+9.545%
2026-02-25	9.5000	10.5900	9.3100	10.5900	+1.827%	6	5,356	+13.787%
2026-02-24	11.4200	11.4200	10.0000	10.4000	-28.962%	3	5,356	+15.865%
2026-02-23	14.6400	14.6400	14.6400	14.6400	+0.966%	2	5,355	-17.691%
2026-02-11	14.5000	14.5000	14.5000	14.5000	+1.045%	1	5,355	-16.897%
2026-02-10	14.3500	14.3500	14.3500	14.3500	+1.270%	3	5,354	-16.028%
2026-02-09	14.0300	14.1700	14.0300	14.1700	-1.254%	2	5,357	-14.961%
2026-02-06	14.3500	14.3500	14.3500	14.3500	-2.712%	5	5,356	-16.028%
2026-02-05	14.7800	14.7800	14.7000	14.7500	+4.610%	2,164	5,355	-18.305%
2026-02-04	14.0900	14.1000	13.6100	14.1000	+4.522%	33	3,236	-14.539%
2026-02-03	12.7200	13.6500	11.7000	13.4900	+49.889%	140	3,223	-10.675%
2026-02-02	8.9000	9.0000	8.8700	9.0000	+1.124%	7	3,221	+33.889%
2026-01-30	8.8900	8.9000	8.8900	8.9000	+4.094%	2	3,214	+35.393%
2026-01-29	8.5300	8.5500	8.5300	8.5500	+6.875%	11	3,212	+40.936%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+3.226%	1	3,208	+50.625%
2026-01-27	7.5400	7.7500	7.5400	7.7500	+4.447%	109	3,207	+55.484%
2026-01-26	7.5500	7.5500	7.4200	7.4200	+0.952%	41	3,099	+62.399%
2026-01-22	7.3500	7.3500	7.3500	7.3500	-6.369%	20	3,060	+63.946%
2026-01-21	7.8500	7.8500	7.8500	7.8500	-2.484%	3	3,040	+53.503%
2026-01-20	8.1700	8.1700	8.0500	8.0500	+6.623%	2	3,037	+49.689%
2026-01-16	7.7400	7.7400	7.5500	7.5500	-0.658%	16	3,044	+59.603%
2026-01-15	7.6500	7.6500	7.5000	7.6000	+0.396%	507	3,044	+58.553%
2026-01-13	7.6000	7.6500	7.4800	7.5700	+1.339%	6	2,541	+59.181%
2026-01-12	7.6000	7.6000	7.4700	7.4700	+2.329%	27	2,535	+61.312%
2026-01-09	7.2500	7.3200	7.2500	7.3000	+1.108%	13	2,546	+65.068%
2026-01-08	7.2200	7.2200	7.2200	7.2200	+1.262%	1	2,533	+66.898%
2026-01-07	7.1000	7.3000	7.1000	7.1300	-0.280%	415	2,532	+69.004%
2026-01-06	7.1500	7.1500	7.1500	7.1500	-2.055%	8	2,121	+68.531%
2026-01-05	7.1200	7.3000	7.0000	7.3000	-1.218%	7	2,130	+65.068%
2026-01-02	7.0000	7.5500	7.0000	7.3900	-0.404%	26	2,130	+63.058%
2025-12-31	7.4000	7.4200	7.3900	7.4200	+2.770%	5	2,102	+62.399%
2025-12-30	7.3400	7.3700	7.2100	7.2200	-1.096%	31	2,102	+66.898%
2025-12-29	7.2000	7.3000	7.2000	7.3000	+1.389%	17	2,110	+65.068%
2025-12-26	7.3200	7.3200	7.2000	7.2000	+0.279%	221	2,123	+67.361%
2025-12-24	7.1800	7.1800	7.1800	7.1800	-1.644%	1	1,903	+67.827%
2025-12-23	7.1000	7.3000	7.1000	7.3000	+1.389%	15	1,903	+65.068%
2025-12-22	7.1700	7.2200	7.1400	7.2000	-1.639%	61	1,898	+67.361%
2025-12-19	7.4000	7.4000	7.2500	7.3200	-3.303%	420	1,942	+64.617%
2025-12-18	7.3000	7.5700	7.3000	7.5700	+6.620%	271	1,543	+59.181%
2025-12-17	7.1000	7.1000	7.1000	7.1000	0.000%	1	1,272	+69.718%
2025-12-16	7.0000	7.1000	7.0000	7.1000	+1.865%	440	1,271	+69.718%
2025-12-12	6.9700	6.9700	6.9700	6.9700	-1.831%	1	847	+72.884%
2025-12-11	7.3200	7.3400	7.0700	7.1000	-1.114%	9	847	+69.718%
2025-12-10	7.1800	7.1800	7.1800	7.1800	-0.966%	2	841	+67.827%
2025-12-09	7.2500	7.2500	7.2500	7.2500	+2.113%	1	841	+66.207%
2025-12-08	7.0000	7.1000	7.0000	7.1000	+1.429%	5	840	+69.718%
2025-12-05	7.0000	7.0000	7.0000	7.0000	-2.643%	10	836	+72.143%
2025-12-04	7.1900	7.1900	7.1900	7.1900	-0.139%	2	838	+67.594%
2025-12-03	7.3000	7.3200	7.2000	7.2000	+2.857%	12	838	+67.361%
2025-12-02	6.9300	7.0000	6.9300	7.0000	-5.405%	3	826	+72.143%
2025-12-01	7.4000	7.4000	7.4000	7.4000	+5.714%	1	825	+62.838%
2025-11-28	7.0000	7.0000	7.0000	7.0000	-5.277%	1	826	+72.143%
2025-11-25	7.4800	7.4800	7.3600	7.3900	-5.256%	6	825	+63.058%
2025-11-24	7.8000	7.8000	7.8000	7.8000	-2.743%	30	823	+54.487%
2025-11-21	8.5700	8.5700	8.0200	8.0200	-3.837%	11	793	+50.249%
2025-11-20	8.3400	8.3400	8.3400	8.3400	+4.380%	2	782	+44.484%
2025-11-19	7.9500	7.9900	7.9500	7.9900	+3.364%	2	780	+50.814%
2025-11-18	7.7000	7.7500	7.5000	7.7300	+2.793%	512	778	+55.886%
2025-11-17	7.2100	7.6400	7.2100	7.5200	+5.915%	13	266	+60.239%
2025-11-14	6.8200	7.1000	6.8200	7.1000	+12.698%	11	263	+69.718%
2025-11-13	6.3000	6.3000	6.3000	6.3000	+1.613%	1	254	+91.270%
2025-11-12	6.0000	6.2000	6.0000	6.2000	-0.800%	6	253	+94.355%
2025-11-05	6.2500	6.2500	6.2500	6.2500	+8.319%	3	248	+92.800%
2025-11-03	5.7000	5.7700	5.7000	5.7700	-0.517%	2	243	+108.839%
2025-10-31	5.9000	5.9000	5.8000	5.8000	0.000%	11	243	+107.759%
2025-10-30	5.8000	5.8000	5.8000	5.8000	+6.422%	1	232	+107.759%
2025-10-29	5.0000	5.5000	5.0000	5.4500	+11.224%	110	231	+121.101%
2025-10-28	4.6000	4.9000	4.2000	4.9000	-10.256%	5	122	+145.918%
2025-10-27	5.3400	5.4600	5.3400	5.4600	+3.019%	6	114	+120.696%
2025-10-24	5.3000	5.3000	5.3000	5.3000	-2.752%	1	114	+127.358%
2025-10-23	5.9700	5.9700	5.4500	5.4500	+0.926%	2	114	+121.101%
2025-10-21	5.3000	5.4000	5.3000	5.4000	-13.183%	3	113	+123.148%
2025-10-17	6.2200	6.2200	6.2200	6.2200	+14.128%	1	111	+93.730%
2025-10-16	5.3200	5.4500	5.3200	5.4500	+0.554%	3	110	+121.101%
2025-10-15	5.4200	5.4200	5.4200	5.4200	+17.826%	2	109	+122.325%
2025-10-07	4.6000	4.6000	4.6000	4.6000	+2.222%	1	108	+161.957%
2025-10-06	4.6200	4.6200	4.5000	4.5000	-8.722%	3	108	+167.778%
2025-10-03	4.8100	4.9300	4.8100	4.9300	-4.272%	2	110	+144.422%
2025-10-01	5.0000	5.1500	5.0000	5.1500	+8.421%	3	109	+133.981%
2025-09-29	4.5100	4.7500	4.5100	4.7500	-5.000%	11	106	+153.684%
2025-09-26	5.0000	5.0000	5.0000	5.0000	-3.846%	1	96	+141.000%
2025-09-25	4.9300	5.2000	4.9300	5.2000	+4.000%	91	95	+131.731%
2025-09-23	4.9000	5.0000	4.9000	5.0000	0.000%	2	4	+141.000%
2025-09-16	5.0000	5.0000	5.0000	5.0000	0.000%	2	2	+141.000%