Dark

PYPL20281215P40
PYPL Dec 15 2028 40.00 Put (PYPL281215P00040000)
option OPRA

EOD

Aug 25, 2026

2.00-6.977%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	2.2000	2.2000	2.0000	2.0000	-6.977%	3	3,059	0.000%
2026-08-21	2.0000	2.2000	2.0000	2.1500	-4.867%	4	3,059	-6.977%
2026-08-19	2.0100	2.3000	1.9900	2.2600	+0.893%	5	3,055	-11.504%
2026-08-18	1.9400	2.2400	1.9400	2.2400	+1.818%	5	3,054	-10.714%
2026-08-17	2.2000	2.2000	2.2000	2.2000	+21.547%	2	3,057	-9.091%
2026-08-14	1.7000	1.8100	1.7000	1.8100	-25.820%	3	3,059	+10.497%
2026-08-07	2.4400	2.4400	2.4400	2.4400	-0.813%	10	3,056	-18.033%
2026-08-06	2.4600	2.4600	2.4600	2.4600	-7.519%	1	3,066	-18.699%
2026-08-05	2.6600	2.6600	2.6600	2.6600	-2.564%	1	3,066	-24.812%
2026-08-03	2.5800	2.7300	2.5800	2.7300	+13.750%	3	3,067	-26.740%
2026-07-28	2.1100	2.4000	2.1100	2.4000	-4.000%	16	3,069	-16.667%
2026-07-27	2.5000	2.5000	2.5000	2.5000	+16.279%	1	3,074	-20.000%
2026-07-22	2.1500	2.1500	2.1500	2.1500	-2.273%	1	3,073	-6.977%
2026-07-21	2.2000	2.2000	2.2000	2.2000	+10.000%	35	3,074	-9.091%
2026-07-20	2.5000	2.5000	2.0000	2.0000	+2.041%	8	3,109	0.000%
2026-07-17	2.2000	2.2100	1.9500	1.9600	-2.000%	123	3,113	+2.041%
2026-07-16	1.7500	2.0000	1.7500	2.0000	+21.951%	968	3,112	0.000%
2026-07-15	4.0000	4.0000	1.5500	1.6400	-71.127%	366	3,351	+21.951%
2026-07-14	6.1500	6.1500	5.6800	5.6800	-9.265%	812	3,416	-64.789%
2026-07-13	6.2600	6.2600	6.2600	6.2600	-9.275%	4	3,068	-68.051%
2026-07-10	6.9000	6.9000	6.9000	6.9000	-2.817%	1	3,072	-71.014%
2026-07-09	7.1000	7.1000	7.1000	7.1000	-0.699%	1	3,073	-71.831%
2026-07-08	7.1500	7.1500	7.1500	7.1500	+2.143%	3	3,074	-72.028%
2026-07-07	7.0000	7.0000	7.0000	7.0000	-4.762%	2	3,071	-71.429%
2026-07-06	7.3500	7.3500	7.3500	7.3500	+2.368%	1	3,073	-72.789%
2026-07-02	7.1800	7.1800	7.1800	7.1800	-7.235%	1	3,075	-72.145%
2026-06-30	7.7500	7.7500	7.7400	7.7400	+4.595%	5	3,075	-74.160%
2026-06-29	7.4000	7.4000	7.4000	7.4000	-2.503%	1	3,070	-72.973%
2026-06-26	7.9000	7.9000	7.5700	7.5900	-9.643%	11	3,069	-73.650%
2026-06-23	8.3200	8.4000	8.3000	8.4000	+8.387%	21	3,070	-76.190%
2026-06-22	7.7500	7.7500	7.7500	7.7500	-2.516%	1	3,069	-74.194%
2026-06-16	8.1500	8.1500	7.9500	7.9500	-2.454%	2	3,068	-74.843%
2026-06-15	8.4000	8.5100	8.1500	8.1500	-8.735%	40	3,112	-75.460%
2026-06-12	8.9300	8.9300	8.9300	8.9300	+0.337%	20	3,112	-77.604%
2026-06-11	9.1500	9.1500	8.9000	8.9000	+1.714%	21	3,112	-77.528%
2026-06-10	8.4000	8.8000	8.4000	8.7500	+0.690%	14	3,091	-77.143%
2026-06-09	8.4500	8.6900	8.4500	8.6900	-0.115%	34	3,081	-76.985%
2026-06-08	8.7400	8.7400	8.7000	8.7000	+1.636%	108	3,047	-77.011%
2026-06-05	8.3000	8.5600	8.2000	8.5600	+10.452%	22	2,939	-76.636%
2026-06-03	8.0000	8.0000	7.7500	7.7500	+1.974%	6	2,918	-74.194%
2026-06-02	7.5000	7.6000	7.5000	7.6000	+0.662%	39	2,915	-73.684%
2026-05-22	7.5500	7.5500	7.5500	7.5500	-0.788%	1	2,946	-73.510%
2026-05-21	7.5200	7.6100	7.5200	7.6100	-2.185%	2	2,945	-73.719%
2026-05-20	7.4500	7.9500	7.4500	7.7800	+1.039%	5	2,945	-74.293%
2026-05-19	7.5100	7.7500	7.5100	7.7000	+5.915%	4	2,943	-74.026%
2026-05-15	7.2700	7.2700	7.2700	7.2700	-3.453%	1	2,943	-72.490%
2026-05-12	7.5300	7.5300	7.5300	7.5300	+1.894%	1	2,942	-73.440%
2026-05-11	7.1000	7.3900	7.1000	7.3900	-1.467%	5	2,942	-72.936%
2026-05-08	7.5000	7.5000	7.5000	7.5000	+8.696%	1	2,936	-73.333%
2026-05-07	7.1000	7.1000	6.7500	6.9000	-2.405%	761	2,937	-71.014%
2026-05-06	7.0700	7.0700	7.0700	7.0700	+2.911%	10	2,229	-71.711%
2026-05-05	6.9300	7.5900	6.8700	6.8700	+6.512%	111	2,229	-70.888%
2026-05-04	6.4500	6.4500	6.4500	6.4500	+4.538%	11	2,221	-68.992%
2026-04-29	6.5000	6.7500	6.1700	6.1700	-6.515%	171	2,210	-67.585%
2026-04-27	6.6000	6.6000	6.6000	6.6000	+3.125%	2	2,335	-69.697%
2026-04-24	5.8200	6.4000	5.8200	6.4000	+10.345%	10	2,335	-68.750%
2026-04-21	5.8200	5.8200	5.5000	5.8000	-0.855%	26	2,325	-65.517%
2026-04-17	6.0000	6.0000	5.8500	5.8500	-3.306%	18	2,331	-65.812%
2026-04-16	6.2500	6.2500	6.0500	6.0500	-1.945%	8	2,323	-66.942%
2026-04-15	6.1000	6.2000	6.1000	6.1700	-16.054%	5	2,327	-67.585%
2026-04-08	7.3300	7.3500	7.3300	7.3500	+0.823%	2	2,322	-72.789%
2026-04-06	7.2900	7.2900	7.2900	7.2900	-3.316%	1	2,324	-72.565%
2026-03-30	7.3500	7.5400	7.3500	7.5400	-5.750%	36	2,325	-73.475%
2026-03-27	8.0000	8.0000	8.0000	8.0000	+3.226%	1	2,291	-75.000%
2026-03-26	8.0000	8.0000	7.7500	7.7500	+3.333%	2	2,292	-74.194%
2026-03-25	7.7700	7.7700	7.5000	7.5000	-3.846%	2	2,294	-73.333%
2026-03-24	7.8000	7.8000	7.8000	7.8000	-1.887%	5	2,296	-74.359%
2026-03-19	7.9500	7.9500	7.9500	7.9500	+7.287%	1	2,297	-74.843%
2026-03-18	7.4100	7.4100	7.4100	7.4100	+7.391%	1	2,296	-73.009%
2026-03-16	6.9000	6.9500	6.9000	6.9000	-10.968%	38	2,296	-71.014%
2026-03-12	7.7500	7.7500	7.7500	7.7500	+1.706%	1	2,258	-74.194%
2026-03-11	7.6200	7.6200	7.6200	7.6200	+17.411%	2	2,259	-73.753%
2026-03-06	6.4900	6.4900	6.4900	6.4900	-7.286%	2	2,257	-69.183%
2026-03-04	7.0000	7.0000	7.0000	7.0000	-5.405%	30	2,257	-71.429%
2026-03-03	7.9900	7.9900	7.4000	7.4000	-3.896%	11	2,287	-72.973%
2026-03-02	7.7000	7.7000	7.7000	7.7000	+2.667%	10	2,298	-74.026%
2026-02-26	7.5000	7.5000	7.5000	7.5000	+36.364%	1	2,308	-73.333%
2026-02-25	5.8500	5.8500	4.7700	5.5000	-5.172%	314	2,000	-63.636%
2026-02-24	7.5500	7.8400	5.8000	5.8000	-16.905%	75	2,000	-65.517%
2026-02-23	9.5900	9.5900	6.8000	6.9800	-26.138%	230	2,004	-71.347%
2026-02-20	9.1600	9.6000	9.1600	9.4500	-2.577%	8	1,817	-78.836%
2026-02-19	9.7000	9.7000	9.7000	9.7000	+0.518%	51	1,816	-79.381%
2026-02-18	9.6500	9.6500	9.6500	9.6500	-2.030%	400	1,766	-79.275%
2026-02-17	10.0000	10.0000	9.8500	9.8500	-2.956%	5	1,373	-79.695%
2026-02-13	10.3000	10.4600	10.1200	10.1500	-3.333%	68	1,366	-80.296%
2026-02-12	9.7000	10.5400	9.7000	10.5000	+7.362%	18	1,366	-80.952%
2026-02-11	9.6100	9.8200	9.6000	9.7800	+4.711%	61	1,361	-79.550%
2026-02-10	9.7700	9.7700	9.1000	9.3400	+17.484%	35	1,307	-78.587%
2026-02-09	9.0000	9.5500	7.9500	7.9500	-13.115%	53	1,289	-74.843%
2026-02-06	9.5700	9.5700	9.1500	9.1500	-6.823%	7	1,242	-78.142%
2026-02-05	9.1500	10.0500	9.1500	9.8200	+9.111%	1,213	1,235	-79.633%
2026-02-04	9.1900	9.6100	8.8000	9.0000	+0.897%	230	475	-77.778%
2026-02-03	7.9500	9.0000	7.9300	8.9200	+46.470%	290	306	-77.578%
2026-02-02	6.0900	6.0900	6.0900	6.0900	-0.164%	2	19	-67.159%
2026-01-30	6.1000	6.1500	6.1000	6.1000	+9.123%	9	17	-67.213%
2026-01-28	5.5900	5.5900	5.5900	5.5900	+3.519%	5	9	-64.222%
2026-01-27	5.4000	5.4000	5.4000	5.4000	+3.846%	1	4	-62.963%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-6.306%	1	3	-61.538%
2026-01-21	5.5500	5.5500	5.5500	5.5500	-0.893%	1	3	-63.964%
2026-01-20	4.5000	5.6000	4.5000	5.6000	0.000%	3	3	-64.286%