Dark

PYPL20280121P60
PYPL Jan 21 2028 60.00 Put (PYPL280121P00060000)
option OPRA

EOD

Aug 25, 2026

6.16+3.529%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	6.1600	6.1600	6.1600	6.1600	+3.529%	1	1,809	0.000%
2026-08-24	5.9000	5.9500	5.9000	5.9500	-3.722%	2	1,808	+3.529%
2026-08-20	6.1500	6.3300	6.1500	6.1800	-4.334%	711	1,807	-0.324%
2026-08-18	6.4000	6.4600	6.3500	6.4600	+3.360%	4	1,096	-4.644%
2026-08-17	6.3000	6.3000	6.2500	6.2500	-8.088%	2	1,098	-1.440%
2026-08-14	6.7500	6.8000	6.7500	6.8000	-9.333%	3	1,096	-9.412%
2026-08-11	7.5000	7.5000	7.5000	7.5000	+0.402%	10	1,095	-17.867%
2026-08-10	7.5200	7.5200	7.4700	7.4700	+5.211%	8	1,105	-17.537%
2026-08-06	7.1000	7.1000	7.1000	7.1000	-3.138%	1	1,113	-13.239%
2026-08-04	7.3300	7.3300	7.3300	7.3300	-0.946%	1	1,114	-15.962%
2026-07-29	7.4000	7.4000	7.3300	7.4000	+5.714%	4	1,113	-16.757%
2026-07-28	7.5500	7.5900	6.8500	7.0000	-17.647%	17	1,117	-12.000%
2026-07-27	8.5000	8.5000	8.5000	8.5000	-2.299%	1	1,109	-27.529%
2026-07-24	8.7000	8.7000	8.7000	8.7000	+3.571%	2	1,110	-29.195%
2026-07-23	8.4000	8.4000	8.4000	8.4000	0.000%	1	1,108	-26.667%
2026-07-22	8.4000	8.4000	8.4000	8.4000	+10.526%	10	1,108	-26.667%
2026-07-17	7.5000	7.8000	7.5000	7.6000	+8.571%	5	1,108	-18.947%
2026-07-16	7.3000	7.6000	6.9500	7.0000	-19.075%	24	1,111	-12.000%
2026-07-15	9.5000	10.2500	7.0500	8.6500	-50.430%	144	1,134	-28.786%
2026-07-07	17.1300	17.4500	17.0000	17.4500	-0.286%	105	1,272	-64.699%
2026-07-02	17.6000	17.6000	17.4500	17.5000	-9.091%	8	1,178	-64.800%
2026-06-30	19.2500	19.2500	19.2500	19.2500	-1.282%	1	1,178	-68.000%
2026-06-22	19.6000	19.8000	19.5000	19.5000	-8.408%	30	1,178	-68.410%
2026-06-11	21.2900	21.2900	21.2900	21.2900	+2.356%	1	1,178	-71.066%
2026-06-10	20.8000	20.8000	20.8000	20.8000	+0.483%	1	1,179	-70.385%
2026-06-08	20.7600	20.7600	20.7000	20.7000	+0.779%	3	1,179	-70.242%
2026-06-05	20.2500	20.5400	20.2500	20.5400	+11.328%	16	1,177	-70.010%
2026-05-27	18.4500	18.4500	18.4500	18.4500	+1.041%	1	1,191	-66.612%
2026-05-26	18.3000	18.3000	18.2600	18.2600	-0.869%	2	1,190	-66.265%
2026-05-19	18.4200	18.4200	18.4200	18.4200	+0.546%	1	1,190	-66.558%
2026-05-18	18.3200	18.3200	18.3200	18.3200	+2.921%	5	1,185	-66.376%
2026-05-13	18.0000	18.0000	17.8000	17.8000	+2.890%	2	1,185	-65.393%
2026-05-08	17.3000	17.3000	17.3000	17.3000	-0.575%	1	1,185	-64.393%
2026-05-06	17.4000	17.4000	17.4000	17.4000	-1.136%	1	1,184	-64.598%
2026-05-05	21.3500	21.3500	17.2000	17.6000	+15.637%	83	1,183	-65.000%
2026-05-04	14.7800	15.2200	14.7500	15.2200	+8.714%	4	1,238	-59.527%
2026-04-29	14.0000	14.0000	14.0000	14.0000	0.000%	2	1,241	-56.000%
2026-04-22	13.9200	14.1000	13.9200	14.0000	0.000%	40	1,243	-56.000%
2026-04-21	13.8200	14.0000	13.8200	14.0000	-0.143%	4	1,200	-56.000%
2026-04-20	14.0300	14.0300	14.0200	14.0200	-4.949%	13	1,200	-56.063%
2026-04-16	15.0000	15.0000	14.7500	14.7500	-3.909%	3	1,200	-58.237%
2026-04-15	15.3500	15.3500	15.3500	15.3500	-4.063%	1	1,203	-59.870%
2026-04-14	16.0000	16.0000	16.0000	16.0000	-7.461%	2	1,204	-61.500%
2026-04-08	17.0000	17.4500	17.0000	17.2900	-4.051%	6	1,206	-64.372%
2026-04-06	17.8500	18.0200	17.8500	18.0200	+0.111%	2	1,206	-65.816%
2026-04-02	18.0000	18.0000	18.0000	18.0000	0.000%	3	1,209	-65.778%
2026-03-31	18.3300	18.9000	18.0000	18.0000	-6.736%	11	1,209	-65.778%
2026-03-27	19.3000	19.3000	19.3000	19.3000	+3.485%	5	1,218	-68.083%
2026-03-26	18.6500	18.6500	18.6500	18.6500	+4.893%	1	1,223	-66.971%
2026-03-23	17.7800	17.7800	17.7800	17.7800	-6.421%	1	1,224	-65.354%
2026-03-19	19.0000	19.0000	19.0000	19.0000	+11.176%	1	1,223	-67.579%
2026-03-17	17.4300	17.4300	17.0900	17.0900	-1.271%	12	1,222	-63.956%
2026-03-12	17.3100	17.3100	17.3100	17.3100	-3.833%	40	1,214	-64.414%
2026-03-09	18.0000	18.0000	18.0000	18.0000	+7.463%	2	1,174	-65.778%
2026-03-06	16.7500	16.7500	16.7500	16.7500	+4.688%	1	1,175	-63.224%
2026-02-25	16.2000	16.6300	16.0000	16.0000	-25.926%	188	1,277	-61.500%
2026-02-23	21.6000	21.6000	21.6000	21.6000	+1.171%	1	1,277	-71.481%
2026-02-20	21.4200	21.4200	21.3500	21.3500	-1.477%	10	1,276	-71.148%
2026-02-19	21.6700	21.6700	21.6700	21.6700	+1.785%	1	1,271	-71.574%
2026-02-18	21.2900	21.2900	21.2900	21.2900	-2.070%	1	1,270	-71.066%
2026-02-17	21.7400	21.7400	21.7400	21.7400	-8.386%	10	1,269	-71.665%
2026-02-12	22.2100	23.7300	22.2100	23.7300	+6.748%	12	1,260	-74.041%
2026-02-11	22.2300	22.2300	22.2300	22.2300	+4.366%	10	1,249	-72.290%
2026-02-10	21.2500	21.3000	21.2500	21.3000	-0.467%	50	1,239	-71.080%
2026-02-09	21.5000	21.5000	21.4000	21.4000	-3.167%	10	1,287	-71.215%
2026-02-06	22.1000	22.1000	22.1000	22.1000	-1.207%	41	1,277	-72.127%
2026-02-05	22.1600	22.4900	22.1600	22.3700	+7.033%	113	1,236	-72.463%
2026-02-04	21.3500	21.8200	20.9000	20.9000	+0.966%	208	1,127	-70.526%
2026-02-03	20.0300	21.3000	19.5500	20.7000	+44.755%	144	964	-70.242%
2026-02-02	14.3000	14.3000	14.3000	14.3000	-2.389%	1	949	-56.923%
2026-01-30	14.6000	14.6700	14.5500	14.6500	+2.304%	13	949	-57.952%
2026-01-29	14.3200	14.5000	14.3200	14.3200	+5.917%	13	937	-56.983%
2026-01-28	13.3000	13.5200	13.0500	13.5200	+5.790%	21	925	-54.438%
2026-01-27	12.7600	12.9300	12.5500	12.7800	+3.902%	13	916	-51.800%
2026-01-26	12.4900	12.4900	12.3000	12.3000	-2.381%	15	914	-49.919%
2026-01-23	12.5800	12.6000	12.4000	12.6000	+1.531%	169	899	-51.111%
2026-01-22	12.6500	12.6500	12.4100	12.4100	-6.832%	90	1,004	-50.363%
2026-01-21	13.3200	13.3200	13.3200	13.3200	-0.967%	10	1,014	-53.754%
2026-01-20	13.0300	13.5000	12.2300	13.4500	+5.822%	13	1,004	-54.201%
2026-01-16	12.9000	12.9000	12.7100	12.7100	-0.314%	21	970	-51.534%
2026-01-15	12.7500	12.7500	12.7500	12.7500	+0.394%	1	970	-51.686%
2026-01-14	12.7400	12.7400	12.7000	12.7000	+0.794%	11	969	-51.496%
2026-01-13	12.6000	12.7500	12.3900	12.6000	+2.273%	97	970	-51.111%
2026-01-12	12.5000	12.7200	12.3200	12.3200	+0.163%	11	894	-50.000%
2026-01-09	12.2000	12.3000	12.2000	12.3000	+3.623%	65	883	-49.919%
2026-01-08	12.3000	12.3000	11.8500	11.8700	-1.820%	22	853	-48.104%
2026-01-07	11.6000	12.0900	11.6000	12.0900	+0.834%	2	842	-49.049%
2026-01-06	11.9000	11.9900	11.9000	11.9900	+3.095%	3	841	-48.624%
2026-01-05	12.5000	12.5000	11.6300	11.6300	-5.447%	95	859	-47.034%
2026-01-02	12.3500	12.4200	12.2100	12.3000	+1.821%	10	859	-49.919%
2025-12-31	12.1500	12.2100	12.0800	12.0800	-0.412%	64	796	-49.007%
2025-12-30	12.0100	12.1300	11.9500	12.1300	+1.083%	16	796	-49.217%
2025-12-29	11.6100	12.0000	11.6100	12.0000	+0.925%	11	780	-48.667%
2025-12-26	12.0000	12.7500	11.8500	11.8900	-0.084%	7	779	-48.192%
2025-12-24	11.9500	11.9500	11.9000	11.9000	-0.335%	2	774	-48.235%
2025-12-23	12.0000	12.1000	11.7500	11.9400	+0.759%	58	774	-48.409%
2025-12-22	11.8500	11.8700	11.7500	11.8500	-2.066%	10	727	-48.017%
2025-12-19	11.9000	12.1000	11.9000	12.1000	-0.412%	4	718	-49.091%
2025-12-18	12.0100	12.2500	11.9900	12.1500	+2.101%	121	716	-49.300%
2025-12-17	11.9000	11.9000	11.9000	11.9000	+1.536%	1	625	-48.235%
2025-12-15	11.2900	11.7200	11.2900	11.7200	+3.169%	3	624	-47.440%
2025-12-12	11.3600	11.3600	11.3600	11.3600	-3.319%	1	624	-45.775%
2025-12-11	11.6900	11.7500	11.6900	11.7500	-0.676%	8	624	-47.574%
2025-12-10	11.8500	11.9100	11.8300	11.8300	+0.767%	12	620	-47.929%
2025-12-09	11.7400	11.7400	11.6000	11.7400	+2.265%	10	608	-47.530%
2025-12-08	11.0000	11.4800	10.9000	11.4800	-3.041%	20	600	-46.341%
2025-12-04	11.6000	11.8400	11.6000	11.8400	+2.689%	3	580	-47.973%
2025-12-03	11.6500	11.7000	11.5300	11.5300	+1.140%	242	577	-46.574%
2025-12-02	11.4000	11.4000	11.4000	11.4000	-1.384%	1	338	-45.965%
2025-11-28	11.8300	11.8300	11.5600	11.5600	-2.282%	26	338	-46.713%
2025-11-26	12.1500	12.1500	11.8300	11.8300	-2.634%	3	314	-47.929%
2025-11-25	12.0000	12.2500	11.8500	12.1500	-2.174%	152	314	-49.300%
2025-11-24	12.7000	12.7000	12.4200	12.4200	-0.719%	8	191	-50.403%
2025-11-21	13.3600	13.6000	12.3500	12.5100	-5.798%	66	185	-50.759%
2025-11-20	12.6900	13.3000	12.3600	13.2800	+0.989%	47	170	-53.614%
2025-11-19	12.6200	13.2000	12.6200	13.1500	+5.622%	22	171	-53.156%
2025-11-18	12.3000	12.4700	12.3000	12.4500	+3.750%	7	164	-50.522%
2025-11-17	11.8400	12.0000	11.7100	12.0000	+1.695%	8	158	-48.667%
2025-11-14	11.8000	11.8000	10.8400	11.8000	+11.848%	84	151	-47.797%
2025-11-13	10.1000	10.6000	10.1000	10.5500	+1.932%	4	140	-41.611%
2025-11-11	10.5500	10.5500	10.3500	10.3500	-1.896%	35	138	-40.483%
2025-11-10	10.2000	10.5500	10.2000	10.5500	-3.653%	2	144	-41.611%
2025-11-07	10.9300	10.9500	10.9300	10.9500	+1.860%	70	142	-43.744%
2025-11-06	10.4000	10.7500	10.4000	10.7500	+6.436%	4	72	-42.698%
2025-11-05	10.3600	10.6300	10.1000	10.1000	-3.810%	5	71	-39.010%
2025-11-04	10.5000	10.5000	10.5000	10.5000	+2.941%	1	68	-41.333%
2025-11-03	10.2000	10.2000	10.2000	10.2000	+3.030%	1	66	-39.608%
2025-10-31	10.0000	10.0000	9.6000	9.9000	+3.340%	3	66	-37.778%
2025-10-30	9.6800	9.6800	9.5000	9.5800	+1.055%	4	64	-35.699%
2025-10-29	9.0000	9.4800	9.0000	9.4800	+31.667%	7	61	-35.021%
2025-10-28	7.2000	7.2000	7.2000	7.2000	-18.460%	20	55	-14.444%
2025-10-27	8.8000	8.8700	8.8000	8.8300	-13.346%	9	47	-30.238%
2025-10-17	10.1900	10.1900	10.1900	10.1900	+6.146%	1	47	-39.549%
2025-10-16	9.6000	9.6000	9.6000	9.6000	+5.148%	1	46	-35.833%
2025-10-15	9.1300	9.1300	9.1300	9.1300	+1.784%	1	45	-32.530%
2025-10-14	8.7800	8.9700	8.7800	8.9700	-2.500%	2	44	-31.327%
2025-10-13	9.2500	9.2500	9.2000	9.2000	+24.324%	12	42	-33.043%
2025-10-08	7.4000	7.4000	7.4000	7.4000	-6.091%	5	30	-16.757%
2025-10-07	8.0000	8.0000	7.8800	7.8800	-1.253%	2	32	-21.827%
2025-10-06	8.4000	8.4000	7.9800	7.9800	-1.724%	11	32	-22.807%
2025-10-03	8.5000	8.5000	8.1200	8.1200	-4.471%	10	22	-24.138%
2025-10-02	8.5000	8.5000	8.5000	8.5000	-3.955%	1	12	-27.529%
2025-09-30	8.8200	8.8500	7.7000	8.8500	+12.310%	5	12	-30.395%
2025-09-29	8.1500	8.1500	7.8800	7.8800	-11.461%	6	9	-21.827%
2025-09-25	8.5200	8.9000	8.5200	8.9000	+10.012%	3	3	-30.787%
2025-09-18	8.0900	8.0900	8.0900	8.0900	0.000%	1	1	-23.857%