Dark

PEP20260717P125
PEP Jul 17 2026 125.00 Put (PEP260717P00125000)
option OPRA

EOD

Jun 29, 2026

0.3700+19.355%(+0.0600)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2700	0.3700	0.2700	0.3700	+19.355%	56	2,001	0.000%
2026-06-26	0.2700	0.3300	0.2400	0.3100	-16.216%	26	1,993	+19.355%
2026-06-25	0.3200	0.3700	0.2000	0.3700	+37.037%	13	1,993	0.000%
2026-06-24	0.3300	0.3300	0.2700	0.2700	-15.625%	5	1,994	+37.037%
2026-06-23	0.2900	0.3400	0.2900	0.3200	-8.571%	9	1,995	+15.625%
2026-06-22	0.3900	0.4400	0.3100	0.3500	-25.532%	25	1,990	+5.714%
2026-06-18	0.4000	0.4700	0.3800	0.4700	+17.500%	28	1,972	-21.277%
2026-06-17	0.2800	0.4900	0.2800	0.4000	+53.846%	24	1,972	-7.500%
2026-06-16	0.2800	0.2800	0.2500	0.2600	+4.000%	9	1,972	+42.308%
2026-06-15	0.4100	0.4600	0.2500	0.2500	-39.024%	19	1,969	+48.000%
2026-06-12	0.4600	0.4600	0.4000	0.4100	-8.889%	3	1,969	-9.756%
2026-06-11	0.4700	0.4700	0.3900	0.4500	+2.273%	19	1,969	-17.778%
2026-06-10	0.4500	0.5600	0.4400	0.4400	-24.138%	25	1,970	-15.909%
2026-06-09	0.6000	0.6500	0.5600	0.5800	-22.667%	176	1,968	-36.207%
2026-06-08	0.6700	0.8500	0.6700	0.7500	+41.509%	545	1,966	-50.667%
2026-06-05	0.5400	0.6100	0.4600	0.5300	-29.333%	1,188	1,516	-30.189%
2026-06-04	0.5800	0.7900	0.5800	0.7500	+1.351%	14	537	-50.667%
2026-06-03	0.7300	0.8200	0.6800	0.7400	-9.756%	19	526	-50.000%
2026-06-02	0.7900	0.8900	0.7100	0.8200	-3.529%	23	517	-54.878%
2026-06-01	0.7100	0.9000	0.6300	0.8500	+63.462%	47	505	-56.471%
2026-05-29	0.4300	0.6200	0.4300	0.5200	0.000%	73	477	-28.846%
2026-05-28	0.5000	0.5200	0.5000	0.5200	+8.333%	22	435	-28.846%
2026-05-27	0.5000	0.5300	0.4600	0.4800	-26.154%	151	416	-22.917%
2026-05-26	0.5000	0.6800	0.5000	0.6500	+44.444%	20	426	-43.077%
2026-05-22	0.4900	0.4900	0.4500	0.4500	-16.667%	3	410	-17.778%
2026-05-20	0.5200	0.5400	0.5200	0.5400	0.000%	3	410	-31.481%
2026-05-19	0.5600	0.5600	0.4500	0.5400	-26.027%	20	408	-31.481%
2026-05-18	0.7300	0.7300	0.7300	0.7300	+4.286%	2	408	-49.315%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-12.500%	4	408	-47.143%
2026-05-14	0.8000	0.8000	0.8000	0.8000	+14.286%	1	404	-53.750%
2026-05-11	0.4600	0.7000	0.4600	0.7000	+59.091%	16	404	-47.143%
2026-05-08	0.4600	0.4800	0.4300	0.4400	+25.714%	7	392	-15.909%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-22.222%	1	387	+5.714%
2026-05-06	0.4900	0.5200	0.4500	0.4500	-13.462%	12	388	-17.778%
2026-05-04	0.4900	0.5300	0.4900	0.5200	+10.638%	6	386	-28.846%
2026-05-01	0.4500	0.4700	0.4200	0.4700	-7.843%	5	375	-21.277%
2026-04-30	0.5100	0.5100	0.5100	0.5100	-8.929%	1	375	-27.451%
2026-04-29	0.5800	0.5800	0.5500	0.5600	-1.754%	20	375	-33.929%
2026-04-27	0.5800	0.6100	0.5000	0.5700	-10.938%	15	372	-35.088%
2026-04-24	0.6600	0.6600	0.6100	0.6400	+10.345%	5	368	-42.188%
2026-04-23	0.5700	0.7900	0.5700	0.5800	-10.769%	12	364	-36.207%
2026-04-22	0.6600	0.6600	0.6100	0.6500	+10.169%	5	372	-43.077%
2026-04-21	0.5900	0.5900	0.5900	0.5900	+13.462%	1	367	-37.288%
2026-04-20	0.5000	0.5200	0.4900	0.5200	-8.772%	9	367	-28.846%
2026-04-17	0.5700	0.5700	0.5700	0.5700	0.000%	5	361	-35.088%
2026-04-16	0.8000	0.8000	0.5600	0.5700	-41.237%	13	356	-35.088%
2026-04-15	1.0300	1.0300	0.9700	0.9700	-3.000%	5	353	-61.856%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-3.846%	2	352	-63.000%
2026-04-13	1.0400	1.0400	1.0400	1.0400	0.000%	1	352	-64.423%
2026-04-10	1.0400	1.0400	1.0400	1.0400	-24.088%	1	351	-64.423%
2026-04-08	1.4700	1.4700	1.3700	1.3700	-12.739%	3	350	-72.993%
2026-03-31	1.5700	1.5700	1.5700	1.5700	+12.143%	1	347	-76.433%
2026-03-30	1.6900	1.6900	1.4000	1.4000	-19.075%	4	347	-73.571%
2026-03-27	1.7300	1.7300	1.7300	1.7300	-2.809%	2	347	-78.613%
2026-03-24	1.7800	1.7800	1.7800	1.7800	+18.667%	1	347	-79.213%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-9.091%	1	347	-75.333%
2026-03-13	1.6500	1.6500	1.6500	1.6500	+10.000%	1	346	-77.576%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-11.243%	1	345	-75.333%
2026-03-09	1.6900	1.6900	1.6900	1.6900	+13.423%	56	345	-78.107%
2026-03-02	1.2400	1.5000	1.2400	1.4900	+34.234%	74	342	-75.168%
2026-02-27	1.0600	1.1100	1.0600	1.1100	-9.756%	3	296	-66.667%
2026-02-26	0.9800	1.2300	0.9800	1.2300	+36.667%	38	293	-69.919%
2026-02-23	1.0000	1.0000	0.9000	0.9000	-14.286%	5	275	-58.889%
2026-02-20	1.0500	1.0500	1.0500	1.0500	-18.605%	1	275	-64.762%
2026-02-19	1.2900	1.2900	1.2900	1.2900	-1.527%	2	275	-71.318%
2026-02-17	1.3100	1.3100	1.3100	1.3100	+48.864%	2	274	-71.756%
2026-02-11	0.8800	0.8800	0.8800	0.8800	-7.368%	26	274	-57.955%
2026-02-10	0.9500	0.9500	0.9500	0.9500	+1.064%	4	274	-61.053%
2026-02-05	0.9400	0.9400	0.9400	0.9400	+1.075%	1	274	-60.638%
2026-02-04	0.9300	0.9300	0.9300	0.9300	-11.429%	1	274	-60.215%
2026-02-03	1.1500	1.1500	1.0300	1.0500	-36.364%	18	273	-64.762%
2026-02-02	1.6500	1.6500	1.6500	1.6500	-14.063%	11	269	-77.576%
2026-01-30	1.9200	1.9300	1.9000	1.9200	-20.988%	16	258	-80.729%
2026-01-29	2.4300	2.4300	2.4300	2.4300	+29.947%	2	248	-84.774%
2026-01-28	1.8800	1.8800	1.8700	1.8700	-18.696%	10	249	-80.214%
2026-01-27	2.2900	2.3000	2.2900	2.3000	-8.367%	2	248	-83.913%
2026-01-26	2.5100	2.5100	2.5100	2.5100	-6.691%	12	248	-85.259%
2026-01-23	2.7000	2.7200	2.5900	2.6900	+9.796%	53	248	-86.245%
2026-01-20	2.4600	2.4600	2.4500	2.4500	+4.701%	50	211	-84.898%
2026-01-15	2.2900	2.4000	2.2800	2.3400	-22.259%	176	185	-84.188%
2026-01-14	2.5300	3.0100	2.5300	3.0100	-4.444%	7	100	-87.708%
2026-01-09	3.2500	3.2500	3.1500	3.1500	-13.699%	62	107	-88.254%
2026-01-08	3.6000	3.7000	3.6000	3.6500	0.000%	10	48	-89.863%
2026-01-07	3.6500	3.6500	3.6500	3.6500	+7.353%	1	48	-89.863%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+7.937%	8	47	-89.118%
2026-01-05	3.1500	3.1500	3.1500	3.1500	+11.307%	5	34	-88.254%
2026-01-02	2.8300	2.8300	2.8300	2.8300	+5.597%	14	34	-86.926%
2025-12-31	2.6800	2.6800	2.6800	2.6800	+4.688%	1	26	-86.194%
2025-12-29	2.5600	2.5600	2.5600	2.5600	-11.111%	5	26	-85.547%
2025-12-26	2.7500	2.9500	2.7400	2.8800	0.000%	19	24	-87.153%
2025-12-23	2.8800	2.8800	2.8800	2.8800	+17.551%	2	11	-87.153%
2025-12-11	2.4500	2.4500	2.4500	2.4500	-12.186%	1	9	-84.898%
2025-12-10	2.7900	2.7900	2.7900	2.7900	-16.716%	2	8	-86.738%
2025-12-09	3.1000	3.3500	3.1000	3.3500	-1.471%	4	6	-88.955%
2025-11-25	3.4000	3.4000	3.4000	3.4000	-10.761%	2	3	-89.118%
2025-11-20	3.8100	3.8100	3.8100	3.8100	0.000%	1	1	-90.289%