Dark

PEP20260717P120
PEP Jul 17 2026 120.00 Put (PEP260717P00120000)
option OPRA

EOD

Jun 29, 2026

0.2100+75.000%(+0.0900)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1700	0.2100	0.1100	0.2100	+75.000%	20	497	0.000%
2026-06-26	0.1400	0.1400	0.1200	0.1200	-29.412%	14	479	+75.000%
2026-06-25	0.0900	0.1700	0.0900	0.1700	+30.769%	5	479	+23.529%
2026-06-24	0.1300	0.1300	0.1300	0.1300	-13.333%	2	480	+61.538%
2026-06-23	0.1700	0.1700	0.1400	0.1500	-31.818%	11	480	+40.000%
2026-06-22	0.1700	0.2400	0.1700	0.2200	0.000%	9	489	-4.545%
2026-06-18	0.1900	0.2200	0.1900	0.2200	+29.412%	3	486	-4.545%
2026-06-17	0.1300	0.1700	0.1200	0.1700	+13.333%	4	486	+23.529%
2026-06-16	0.1200	0.1500	0.1100	0.1500	0.000%	3	486	+40.000%
2026-06-15	0.2300	0.2300	0.1100	0.1500	-37.500%	6	482	+40.000%
2026-06-12	0.2700	0.2700	0.2400	0.2400	+4.348%	13	482	-12.500%
2026-06-11	0.2000	0.2300	0.2000	0.2300	-11.538%	2	482	-8.696%
2026-06-10	0.3200	0.3500	0.2600	0.2600	-18.750%	21	483	-19.231%
2026-06-09	0.3200	0.3200	0.3200	0.3200	-33.333%	100	485	-34.375%
2026-06-08	0.4700	0.4800	0.3800	0.4800	+26.316%	28	485	-56.250%
2026-06-05	0.3200	0.4500	0.2500	0.3800	0.000%	155	467	-44.737%
2026-06-04	0.3500	0.4200	0.3500	0.3800	+15.152%	32	380	-44.737%
2026-06-03	0.8800	0.8800	0.3300	0.3300	-5.714%	3	379	-36.364%
2026-06-02	0.4100	0.4300	0.3500	0.3500	-33.962%	30	377	-40.000%
2026-06-01	0.3600	0.5300	0.3400	0.5300	+112.000%	26	376	-60.377%
2026-05-29	0.3000	0.3400	0.2500	0.2500	-26.471%	12	358	-16.000%
2026-05-28	0.2400	0.3400	0.2400	0.3400	-12.821%	30	358	-38.235%
2026-05-26	0.3100	0.3900	0.3100	0.3900	+69.565%	5	356	-46.154%
2026-05-22	0.1800	0.2300	0.1800	0.2300	-25.806%	2	356	-8.696%
2026-05-20	0.3100	0.3100	0.3100	0.3100	-18.421%	1	356	-32.258%
2026-05-19	0.3000	0.4500	0.3000	0.3800	-15.556%	4	351	-44.737%
2026-05-18	0.3400	0.5000	0.3400	0.4500	+2.273%	3	351	-53.333%
2026-05-14	0.4100	0.4400	0.4100	0.4400	+12.821%	3	351	-52.273%
2026-05-11	0.4400	0.4400	0.3800	0.3900	+25.806%	18	350	-46.154%
2026-05-07	0.3100	0.3100	0.3100	0.3100	-11.429%	3	341	-32.258%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-14.634%	1	341	-40.000%
2026-04-30	0.4100	0.4100	0.4100	0.4100	+2.500%	1	341	-48.780%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-11.111%	1	341	-47.500%
2026-04-27	0.4300	0.4500	0.3400	0.4500	+4.651%	6	341	-53.333%
2026-04-24	0.4500	0.4500	0.4300	0.4300	+10.256%	31	336	-51.163%
2026-04-23	0.3400	0.3900	0.3400	0.3900	-9.302%	5	336	-46.154%
2026-04-22	0.4300	0.4300	0.4300	0.4300	+10.256%	1	338	-51.163%
2026-04-17	0.3900	0.3900	0.3900	0.3900	-22.000%	1	338	-46.154%
2026-04-16	0.4800	0.6000	0.4800	0.5000	-29.577%	27	339	-58.000%
2026-04-15	0.7200	0.7600	0.6700	0.7100	-6.579%	27	355	-70.423%
2026-04-13	0.7400	0.7700	0.7400	0.7600	-33.333%	7	340	-72.368%
2026-04-07	1.1400	1.1400	1.1400	1.1400	-8.800%	15	339	-81.579%
2026-03-31	1.2500	1.2500	1.2500	1.2500	+5.042%	1	339	-83.200%
2026-03-30	1.1900	1.1900	1.1900	1.1900	-19.048%	2	339	-82.353%
2026-03-24	1.4700	1.4700	1.4700	1.4700	-1.342%	1	341	-85.714%
2026-03-23	1.4700	1.5100	1.4700	1.4900	-1.325%	45	341	-85.906%
2026-03-20	1.5100	1.5100	1.5100	1.5100	+16.154%	1	341	-86.093%
2026-03-18	1.3000	1.3000	1.3000	1.3000	+8.333%	2	341	-83.846%
2026-03-16	1.2000	1.2000	1.2000	1.2000	-8.397%	4	341	-82.500%
2026-03-09	1.3100	1.3100	1.3100	1.3100	+23.585%	1	341	-83.969%
2026-03-05	1.0600	1.0600	1.0600	1.0600	+1.923%	1	346	-80.189%
2026-03-02	1.0100	1.2400	1.0100	1.0400	+11.828%	267	346	-79.808%
2026-02-27	0.8500	0.9300	0.8500	0.9300	+2.198%	5	149	-77.419%
2026-02-26	0.7300	0.9100	0.7300	0.9100	+21.333%	54	144	-76.923%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-26.471%	10	125	-72.000%
2026-02-19	1.0000	1.0200	1.0000	1.0200	+18.605%	4	135	-79.412%
2026-02-17	0.8600	0.8600	0.8600	0.8600	+28.358%	1	133	-75.581%
2026-02-12	0.6700	0.6700	0.6700	0.6700	+9.836%	5	132	-68.657%
2026-02-05	0.6100	0.6100	0.6100	0.6100	-3.175%	1	132	-65.574%
2026-02-04	0.6300	0.6300	0.6300	0.6300	-22.222%	5	132	-66.667%
2026-02-03	0.7700	0.8100	0.7500	0.8100	-43.750%	6	137	-74.074%
2026-01-30	1.4200	1.4400	1.4200	1.4400	-23.810%	6	139	-85.417%
2026-01-29	1.8900	1.8900	1.8900	1.8900	+26.846%	2	139	-88.889%
2026-01-28	1.3400	1.4900	1.3400	1.4900	-17.680%	16	139	-85.906%
2026-01-26	1.8100	1.8100	1.8100	1.8100	-2.162%	12	136	-88.398%
2026-01-22	1.8500	1.8500	1.8500	1.8500	+8.824%	3	136	-88.649%
2026-01-21	1.7000	1.7000	1.7000	1.7000	-2.857%	2	139	-87.647%
2026-01-20	1.7500	1.7500	1.7500	1.7500	+4.790%	7	139	-88.000%
2026-01-15	1.6700	1.6700	1.6700	1.6700	-2.907%	1	139	-87.425%
2026-01-14	1.7200	1.7200	1.7200	1.7200	-17.308%	3	139	-87.791%
2026-01-13	2.0800	2.0800	2.0800	2.0800	-11.864%	5	136	-89.904%
2026-01-12	2.4200	2.4200	2.3600	2.3600	+7.763%	2	136	-91.102%
2026-01-09	2.4600	2.4600	2.1900	2.1900	-15.769%	83	136	-90.411%
2026-01-07	2.6000	2.6000	2.6000	2.6000	+6.557%	3	53	-91.923%
2026-01-06	2.4400	2.4400	2.4300	2.4400	+11.416%	20	50	-91.393%
2026-01-05	2.2400	2.5600	2.1200	2.1900	+16.489%	28	4	-90.411%
2025-12-31	1.8800	1.8800	1.8800	1.8800	-10.476%	1	4	-88.830%
2025-12-26	2.1000	2.1000	2.1000	2.1000	+35.484%	1	4	-90.000%
2025-12-18	1.5500	1.5500	1.5500	1.5500	-35.950%	2	3	-86.452%
2025-12-02	2.4200	2.4200	2.4200	2.4200	0.000%	1	1	-91.322%