Dark

PYPL20280121P55
PYPL Jan 21 2028 55.00 Put (PYPL280121P00055000)
option OPRA

EOD

Aug 19, 2026

4.50-6.250%(-0.30)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.6000	4.6000	4.5000	4.5000	-6.250%	25	1,087	0.000%
2026-08-14	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,102	-6.250%
2026-08-13	5.1500	5.1500	5.0000	5.0000	-2.913%	2	1,103	-10.000%
2026-08-12	5.1500	5.1500	5.1500	5.1500	-2.830%	1	1,105	-12.621%
2026-08-05	5.3000	5.3000	5.3000	5.3000	-0.935%	5	1,106	-15.094%
2026-08-04	5.4500	6.0900	5.3500	5.3500	-4.464%	61	1,111	-15.888%
2026-08-03	5.6000	5.6000	5.6000	5.6000	-3.614%	151	1,132	-19.643%
2026-07-29	5.8100	5.8100	5.8100	5.8100	-6.290%	3	981	-22.547%
2026-07-27	6.2000	6.2000	6.2000	6.2000	+25.253%	2	984	-27.419%
2026-07-16	5.3500	5.3500	4.8800	4.9500	-6.604%	41	986	-9.091%
2026-07-15	5.9500	6.2000	4.4000	5.3000	-60.448%	79	1,000	-15.094%
2026-07-10	13.3500	13.4000	13.3000	13.4000	-2.047%	12	1,071	-66.418%
2026-07-07	13.6800	13.6800	13.6800	13.6800	-6.044%	1	1,081	-67.105%
2026-06-29	14.5600	14.5600	14.5600	14.5600	-5.147%	1	1,082	-69.093%
2026-06-25	15.2500	15.3500	15.2500	15.3500	+0.458%	2	1,083	-70.684%
2026-06-24	15.0900	15.2800	15.0400	15.2800	-4.500%	61	1,083	-70.550%
2026-06-23	16.0000	16.0000	15.9700	16.0000	+1.266%	4	1,085	-71.875%
2026-06-22	15.7500	15.8000	15.7500	15.8000	+3.403%	4	1,085	-71.519%
2026-06-17	15.2800	15.2800	15.2800	15.2800	-8.939%	25	1,109	-70.550%
2026-06-12	16.7800	16.7800	16.7800	16.7800	+0.299%	1	1,109	-73.182%
2026-06-08	16.7000	16.7300	16.6000	16.7300	+1.702%	8	1,109	-73.102%
2026-06-05	16.1000	16.4500	16.1000	16.4500	+5.788%	83	1,101	-72.644%
2026-06-04	15.5000	15.7000	15.5000	15.5500	+11.871%	227	1,059	-71.061%
2026-06-01	14.0000	14.0000	13.9000	13.9000	-3.136%	2	1,059	-67.626%
2026-05-29	14.2500	14.3500	14.2500	14.3500	-0.692%	46	1,059	-68.641%
2026-05-28	14.6000	14.6500	14.4500	14.4500	-1.701%	36	1,039	-68.858%
2026-05-27	14.6000	14.7000	14.6000	14.7000	+0.685%	6	1,039	-69.388%
2026-05-26	14.8500	14.8500	14.5000	14.6000	-0.680%	112	1,039	-69.178%
2026-05-22	14.3500	14.7500	14.3500	14.7000	+1.730%	142	1,007	-69.388%
2026-05-21	14.6500	14.7700	14.3500	14.4500	-2.034%	179	1,007	-68.858%
2026-05-19	14.7000	14.7500	14.7000	14.7500	+11.912%	55	1,007	-69.492%
2026-05-08	14.0000	14.0000	13.1800	13.1800	-10.095%	5	1,007	-65.857%
2026-05-05	14.6600	14.6600	14.6600	14.6600	+27.812%	1	1,004	-69.304%
2026-05-04	11.4700	11.4700	11.4700	11.4700	-3.613%	1	1,005	-60.767%
2026-04-29	11.7800	11.9000	11.7000	11.9000	0.000%	43	1,006	-62.185%
2026-04-17	11.9000	11.9000	11.9000	11.9000	-14.327%	2	1,003	-62.185%
2026-03-26	13.9000	14.1900	13.8900	13.8900	-10.387%	6	1,005	-67.603%
2026-03-20	15.0000	15.5000	15.0000	15.5000	+10.714%	21	1,001	-70.968%
2026-03-09	14.0000	14.0000	14.0000	14.0000	+8.527%	6	980	-67.857%
2026-03-05	12.9000	12.9000	12.9000	12.9000	-12.245%	1	988	-65.116%
2026-02-26	12.7500	14.7000	12.7500	14.7000	+8.009%	2	988	-69.388%
2026-02-25	13.6100	13.6100	13.6100	13.6100	-10.046%	2	992	-66.936%
2026-02-24	15.1300	15.1300	15.1300	15.1300	-16.685%	1	992	-70.258%
2026-02-23	18.1600	18.1600	18.1600	18.1600	+0.721%	2	991	-75.220%
2026-02-11	17.8700	18.0500	17.8700	18.0300	+3.324%	16	989	-75.042%
2026-02-10	17.5500	17.5500	17.4500	17.4500	-5.163%	284	990	-74.212%
2026-02-06	18.4000	18.4000	18.4000	18.4000	+0.546%	1	998	-75.543%
2026-02-05	18.1900	18.8800	18.1500	18.3000	+3.390%	22	997	-75.410%
2026-02-04	18.0300	18.0300	17.5000	17.7000	+6.306%	45	995	-74.576%
2026-02-03	16.0000	17.0700	15.8400	16.6500	+44.156%	79	1,024	-72.973%
2026-01-30	11.5500	11.6400	11.5000	11.5500	+2.667%	56	959	-61.039%
2026-01-29	10.6100	11.3500	10.6100	11.2500	+8.382%	38	903	-60.000%
2026-01-28	10.4800	10.4900	10.3800	10.3800	+1.765%	8	897	-56.647%
2026-01-27	10.1000	10.2000	10.1000	10.2000	+5.263%	3	889	-55.882%
2026-01-23	9.7500	9.8500	9.6900	9.6900	-0.103%	21	888	-53.560%
2026-01-22	9.9000	9.9000	9.6900	9.7000	-4.433%	15	867	-53.608%
2026-01-21	10.2500	10.2500	10.1500	10.1500	+1.297%	14	874	-55.665%
2026-01-20	10.4900	10.4900	10.0200	10.0200	-1.765%	41	860	-55.090%
2026-01-16	10.2000	10.2000	10.2000	10.2000	+2.000%	11	810	-55.882%
2026-01-15	9.9500	10.0000	9.9500	10.0000	+3.734%	3	810	-55.000%
2026-01-14	9.6400	9.6400	9.6400	9.6400	-3.407%	1	807	-53.320%
2026-01-12	10.0000	10.0000	9.9000	9.9800	+3.958%	21	806	-54.910%
2026-01-09	9.6000	9.6000	9.6000	9.6000	+2.128%	2	785	-53.125%
2026-01-07	9.4000	9.4000	9.4000	9.4000	+3.297%	6	787	-52.128%
2026-01-05	9.1000	9.1100	9.1000	9.1000	-5.405%	364	417	-50.549%
2026-01-02	9.7500	9.7500	9.6200	9.6200	+0.208%	3	417	-53.222%
2025-12-31	9.6200	9.6400	9.6000	9.6000	-2.041%	12	403	-53.125%
2025-12-30	9.3900	9.8000	9.3900	9.8000	+3.158%	4	403	-54.082%
2025-12-29	9.5000	9.5000	9.5000	9.5000	+1.064%	1	401	-52.632%
2025-12-26	9.3900	9.4000	9.3900	9.4000	+0.750%	5	400	-52.128%
2025-12-24	9.4700	9.4700	9.3300	9.3300	-2.304%	7	394	-51.768%
2025-12-23	9.3700	9.5700	9.3700	9.5500	+1.596%	16	394	-52.880%
2025-12-22	9.5000	9.5000	9.2700	9.4000	-0.948%	45	379	-52.128%
2025-12-19	9.4900	9.4900	9.4900	9.4900	-0.420%	2	335	-52.582%
2025-12-18	9.5300	9.5300	9.5300	9.5300	+5.304%	100	333	-52.781%
2025-12-11	9.1500	9.1500	9.0500	9.0500	-2.478%	2	233	-50.276%
2025-12-10	9.2800	9.2800	9.2800	9.2800	-0.749%	2	231	-51.509%
2025-12-09	9.3500	9.3500	9.3500	9.3500	-2.094%	2	229	-51.872%
2025-12-08	8.9800	9.5500	8.9800	9.5500	+4.715%	2	231	-52.880%
2025-12-03	9.3000	9.3000	9.1200	9.1200	-8.800%	116	232	-50.658%
2025-11-24	10.0000	10.0000	10.0000	10.0000	-5.927%	1	116	-55.000%
2025-11-20	10.2500	10.6300	10.2500	10.6300	+3.707%	16	115	-57.667%
2025-11-19	10.0000	10.5000	10.0000	10.2500	+2.808%	17	105	-56.098%
2025-11-18	9.9700	9.9700	9.9700	9.9700	+10.288%	1	88	-54.865%
2025-11-17	9.9300	9.9300	9.0400	9.0400	+6.982%	15	88	-50.221%
2025-11-14	8.4500	8.4500	8.4500	8.4500	+1.807%	20	75	-46.746%
2025-11-13	8.3000	8.3000	8.3000	8.3000	-3.488%	1	57	-45.783%
2025-11-07	8.6000	8.6000	8.6000	8.6000	+2.994%	1	56	-47.674%
2025-11-06	8.3500	8.3500	8.3500	8.3500	+4.375%	1	57	-46.108%
2025-11-05	8.0000	8.0000	8.0000	8.0000	-4.988%	1	56	-43.750%
2025-11-04	8.4200	8.4200	8.4200	8.4200	+6.582%	1	55	-46.556%
2025-11-03	8.0000	8.0000	7.9000	7.9000	+5.193%	5	49	-43.038%
2025-10-31	7.7000	7.7000	7.5100	7.5100	-1.184%	9	49	-40.080%
2025-10-30	7.0000	7.6000	7.0000	7.6000	+3.967%	11	40	-40.789%
2025-10-29	7.1400	7.3100	7.1400	7.3100	+26.471%	11	29	-38.440%
2025-10-28	5.7800	5.7800	5.7800	5.7800	-20.166%	4	18	-22.145%
2025-10-27	7.2400	7.2400	7.2400	7.2400	+1.259%	1	19	-37.845%
2025-10-23	7.1000	7.1500	7.1000	7.1500	-5.298%	10	19	-37.063%
2025-10-22	7.5500	7.5500	7.5500	7.5500	+3.142%	2	19	-40.397%
2025-10-20	7.3200	7.3200	7.3200	7.3200	-10.732%	1	19	-38.525%
2025-10-16	7.9500	8.2000	7.9500	8.2000	+14.685%	4	20	-45.122%
2025-10-15	7.1500	7.1500	7.1500	7.1500	+24.348%	1	16	-37.063%
2025-10-09	5.7500	5.7500	5.7500	5.7500	+13.412%	1	15	-21.739%
2025-10-07	5.0700	5.0700	5.0700	5.0700	-18.226%	2	14	-11.243%
2025-10-06	6.2000	6.2000	6.2000	6.2000	-5.344%	1	12	-27.419%
2025-10-03	6.5600	6.5600	6.5500	6.5500	-2.819%	3	13	-31.298%
2025-10-01	6.7400	6.7400	6.7400	6.7400	+2.901%	1	10	-33.234%
2025-09-29	6.5000	6.5500	6.5000	6.5500	+1.393%	5	9	-31.298%
2025-09-23	6.4600	6.4600	6.4600	6.4600	0.000%	4	4	-30.341%