Dark

PYPL20281215P45
PYPL Dec 15 2028 45.00 Put (PYPL281215P00045000)
option OPRA

EOD

Aug 25, 2026

2.93-2.333%(-0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	2.9300	2.9300	2.9300	2.9300	-2.333%	5	1,027	0.000%
2026-08-21	2.9800	3.0000	2.9800	3.0000	-16.667%	15	1,022	-2.333%
2026-08-18	3.6000	3.6000	3.6000	3.6000	+30.909%	1	1,037	-18.611%
2026-08-17	2.7500	2.7500	2.7500	2.7500	0.000%	5	1,038	+6.545%
2026-08-14	2.7500	2.7500	2.7500	2.7500	-17.910%	1	1,033	+6.545%
2026-08-13	3.3500	3.3500	3.3500	3.3500	0.000%	1	1,034	-12.537%
2026-08-12	3.3500	3.3500	3.3500	3.3500	+8.065%	1	1,035	-12.537%
2026-08-07	3.4200	3.5000	3.1000	3.1000	-10.663%	20	1,036	-5.484%
2026-08-06	3.4700	3.4700	3.4700	3.4700	-2.254%	11	1,046	-15.562%
2026-08-05	3.5500	3.5500	3.5500	3.5500	-4.054%	3	1,057	-17.465%
2026-08-04	3.7000	3.7000	3.7000	3.7000	+5.714%	1	1,059	-20.811%
2026-08-03	3.5000	3.5000	3.5000	3.5000	-11.839%	1	1,059	-16.286%
2026-07-28	3.5000	3.9700	3.5000	3.9700	+1.795%	16	1,058	-26.196%
2026-07-24	4.0000	4.0000	3.9000	3.9000	+8.333%	61	1,066	-24.872%
2026-07-22	3.6000	3.6000	3.6000	3.6000	+6.825%	1	1,005	-18.611%
2026-07-21	3.3700	3.3700	3.3700	3.3700	+6.984%	5	1,006	-13.056%
2026-07-20	3.1500	3.1500	3.1500	3.1500	+2.941%	2	1,011	-6.984%
2026-07-17	2.9700	3.5000	2.9700	3.0600	+3.378%	12	1,013	-4.248%
2026-07-16	2.6200	3.1000	2.6200	2.9600	+6.093%	27	1,025	-1.014%
2026-07-15	4.4500	4.4500	2.6200	2.7900	-68.295%	216	1,044	+5.018%
2026-07-13	8.9000	8.9000	8.8000	8.8000	+1.970%	22	1,163	-66.705%
2026-07-10	8.6300	8.6300	8.6300	8.6300	-8.484%	1	1,185	-66.049%
2026-07-07	9.3400	9.4300	9.2300	9.4300	-9.327%	7	1,184	-68.929%
2026-06-30	10.4500	10.4500	10.4000	10.4000	-1.141%	2	1,181	-71.827%
2026-06-25	10.4500	10.5200	10.4000	10.5200	+1.154%	3	1,181	-72.148%
2026-06-24	10.4000	10.4000	10.4000	10.4000	-5.882%	1	1,180	-71.827%
2026-06-23	11.0500	11.1000	11.0500	11.0500	+1.376%	3	1,181	-73.484%
2026-06-22	10.9000	10.9000	10.9000	10.9000	+3.318%	10	1,181	-73.119%
2026-06-17	10.5500	10.5500	10.5500	10.5500	-0.566%	5	1,186	-72.227%
2026-06-16	10.7000	10.8000	10.6100	10.6100	-11.583%	7	1,186	-72.385%
2026-06-11	12.0000	12.0000	12.0000	12.0000	+3.448%	1	1,183	-75.583%
2026-06-10	11.5700	11.6000	11.5600	11.6000	+0.520%	4	1,182	-74.741%
2026-06-08	11.4500	11.6000	11.4500	11.5400	-0.517%	36	1,180	-74.610%
2026-06-05	11.0500	11.6000	11.0500	11.6000	+10.476%	21	1,216	-74.741%
2026-06-04	10.5000	10.5000	10.5000	10.5000	-1.869%	2	1,214	-72.095%
2026-06-03	10.5000	10.7000	10.5000	10.7000	+9.744%	2	1,212	-72.617%
2026-06-02	9.7500	9.7500	9.7500	9.7500	+0.515%	25	1,211	-69.949%
2026-06-01	9.4700	9.7000	9.4700	9.7000	-4.433%	11	1,186	-69.794%
2026-05-28	10.1300	10.1500	10.1300	10.1500	-0.976%	2	1,175	-71.133%
2026-05-26	10.2500	10.2500	10.2500	10.2500	+1.485%	50	1,173	-71.415%
2026-05-19	10.1500	10.3000	10.1000	10.1000	+1.000%	10	1,123	-70.990%
2026-05-18	10.0000	10.0000	10.0000	10.0000	0.000%	10	1,123	-70.700%
2026-05-15	9.5500	10.0000	9.5500	10.0000	-0.990%	20	1,123	-70.700%
2026-05-14	10.0600	10.1100	10.0600	10.1000	-0.099%	5	1,093	-70.990%
2026-05-12	9.8000	10.1100	9.8000	10.1100	+5.203%	8	1,088	-71.019%
2026-05-11	9.6100	9.6100	9.6100	9.6100	+0.628%	1	1,088	-69.511%
2026-05-08	9.5500	9.5500	9.5500	9.5500	+3.692%	1	1,079	-69.319%
2026-05-07	9.2100	9.2100	9.2100	9.2100	-2.021%	6	1,078	-68.187%
2026-05-06	9.5000	9.5000	9.4000	9.4000	-0.529%	81	1,072	-68.830%
2026-05-05	10.3000	10.3000	9.4500	9.4500	+6.419%	128	1,071	-68.995%
2026-04-24	8.8800	8.8800	8.8800	8.8800	+8.293%	2	982	-67.005%
2026-04-21	7.9300	8.2000	7.9300	8.2000	+2.500%	14	998	-64.268%
2026-04-20	7.9500	8.0000	7.9500	8.0000	-8.780%	8	998	-63.375%
2026-04-14	9.0300	9.3000	8.7700	8.7700	-6.702%	19	1,006	-66.591%
2026-04-09	9.6500	9.6500	9.4000	9.4000	+0.750%	3	1,009	-68.830%
2026-04-08	9.5000	9.6900	8.9000	9.3300	-8.350%	7	1,008	-68.596%
2026-04-07	10.1800	10.1800	10.1800	10.1800	+7.158%	10	1,005	-71.218%
2026-04-06	9.7000	9.7000	9.5000	9.5000	-1.042%	170	1,015	-69.158%
2026-04-02	9.6000	9.6000	9.6000	9.6000	-4.950%	1	884	-69.479%
2026-03-27	10.1500	10.1500	10.1000	10.1000	-5.871%	3	884	-70.990%
2026-03-20	10.7300	10.7300	10.7300	10.7300	+4.074%	3	885	-72.693%
2026-03-19	10.1000	10.3100	10.1000	10.3100	+1.078%	8	882	-71.581%
2026-03-12	10.2000	10.2000	10.2000	10.2000	+5.155%	3	878	-71.275%
2026-03-09	9.4800	9.7000	9.4800	9.7000	+4.526%	4	875	-69.794%
2026-03-06	9.2800	9.2800	9.2800	9.2800	+2.315%	1	881	-68.427%
2026-03-04	9.0700	9.0700	9.0700	9.0700	+1.910%	1	881	-67.696%
2026-02-25	8.5500	8.9000	8.5500	8.9000	+7.229%	25	865	-67.079%
2026-02-24	10.0000	10.0000	7.9500	8.3000	-9.586%	247	865	-64.699%
2026-02-23	12.5200	12.5200	9.1800	9.1800	-25.968%	351	840	-68.083%
2026-02-20	12.1400	12.4000	12.1400	12.4000	-0.081%	17	500	-76.371%
2026-02-19	12.4100	12.4100	12.4100	12.4100	-1.116%	1	483	-76.390%
2026-02-18	12.5500	12.5500	12.5500	12.5500	-6.343%	5	483	-76.653%
2026-02-12	13.2500	13.7000	13.2500	13.4000	+5.929%	7	483	-78.134%
2026-02-11	12.5000	12.6500	12.5000	12.6500	+5.417%	9	482	-76.838%
2026-02-10	11.8800	12.0000	11.8800	12.0000	-4.686%	37	478	-75.583%
2026-02-09	12.6000	12.6000	12.5900	12.5900	+4.050%	16	441	-76.728%
2026-02-06	12.7500	12.7500	12.1000	12.1000	-0.575%	13	425	-75.785%
2026-02-05	12.4000	12.9900	12.1700	12.1700	+0.579%	52	412	-75.924%
2026-02-04	11.9100	12.5500	11.8800	12.1000	+8.520%	30	391	-75.785%
2026-02-03	10.9500	11.7200	10.3500	11.1500	+35.976%	109	370	-73.722%
2026-01-30	8.1300	8.2000	8.1300	8.2000	+1.611%	2	269	-64.268%
2026-01-29	7.4500	8.0700	7.4500	8.0700	+20.990%	13	269	-63.693%
2026-01-28	7.5000	7.5000	6.6700	6.6700	-8.630%	27	257	-56.072%
2026-01-27	7.2500	7.3000	7.2500	7.3000	+5.797%	25	273	-59.863%
2026-01-26	6.9000	6.9000	6.9000	6.9000	-8.000%	216	248	-57.536%
2026-01-20	7.3600	7.5000	7.3600	7.5000	+7.143%	6	32	-60.933%
2026-01-16	7.2600	7.2600	7.0000	7.0000	-3.581%	9	17	-58.143%
2026-01-13	7.2600	7.2600	7.2600	7.2600	+2.254%	2	17	-59.642%
2026-01-09	7.2700	7.2700	7.1000	7.1000	0.000%	16	16	-58.732%