Dark

PEP20260717P130
PEP Jul 17 2026 130.00 Put (PEP260717P00130000)
option OPRA

EOD

Jun 29, 2026

0.9500+18.750%(+0.1500)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6000	0.9600	0.6000	0.9500	+18.750%	136	3,905	0.000%
2026-06-26	0.6200	0.8200	0.6100	0.8000	-2.439%	111	3,884	+18.750%
2026-06-25	0.6500	0.8500	0.6500	0.8200	+32.258%	17	3,983	+15.854%
2026-06-24	0.6300	0.6900	0.5900	0.6200	-4.615%	47	3,990	+53.226%
2026-06-23	0.5700	0.7600	0.4500	0.6500	-19.753%	51	3,962	+46.154%
2026-06-22	0.8300	0.8600	0.7000	0.8100	-11.957%	54	3,958	+17.284%
2026-06-18	0.6700	0.9900	0.6700	0.9200	0.000%	100	3,822	+3.261%
2026-06-17	0.6700	0.9200	0.5600	0.9200	+87.755%	109	3,822	+3.261%
2026-06-16	0.5100	0.5400	0.4300	0.4900	+8.889%	36	3,822	+93.878%
2026-06-15	0.7900	0.7900	0.4500	0.4500	-43.038%	391	3,633	+111.111%
2026-06-12	0.9100	1.0100	0.7500	0.7900	-9.195%	85	3,633	+20.253%
2026-06-11	0.8200	0.9000	0.7500	0.8700	+2.353%	54	3,633	+9.195%
2026-06-10	1.0600	1.0600	0.8500	0.8500	-19.048%	55	3,649	+11.765%
2026-06-09	1.3000	1.3000	0.9400	1.0500	-26.056%	35	3,664	-9.524%
2026-06-08	1.4600	1.6200	1.3000	1.4200	+15.447%	715	3,688	-33.099%
2026-06-05	1.1000	1.2300	0.9700	1.2300	-19.079%	1,326	3,129	-22.764%
2026-06-04	1.0800	1.5400	1.0800	1.5200	+6.294%	61	1,897	-37.500%
2026-06-03	1.5000	1.5600	1.2100	1.4300	-6.536%	131	1,912	-33.566%
2026-06-02	1.4200	1.8000	1.4200	1.5300	-3.774%	233	1,851	-37.908%
2026-06-01	1.4000	1.6500	1.1800	1.5900	+38.261%	178	1,833	-40.252%
2026-05-29	0.9200	1.3000	0.9200	1.1500	+23.656%	108	1,725	-17.391%
2026-05-28	0.8800	0.9800	0.8700	0.9300	+10.714%	39	1,666	+2.151%
2026-05-27	0.9800	0.9800	0.7800	0.8400	-30.000%	154	1,652	+13.095%
2026-05-26	0.6400	1.2000	0.6400	1.2000	+69.014%	81	1,674	-20.833%
2026-05-22	0.7800	0.9400	0.7100	0.7100	-25.263%	353	1,653	+33.803%
2026-05-21	1.1100	1.1100	0.9500	0.9500	+7.955%	11	1,747	0.000%
2026-05-20	0.8600	0.8800	0.8500	0.8800	-3.297%	6	1,747	+7.955%
2026-05-19	0.8600	0.9100	0.8600	0.9100	-19.469%	31	1,770	+4.396%
2026-05-18	0.9500	1.2100	0.9000	1.1300	+3.670%	1,021	1,770	-15.929%
2026-05-15	1.1000	1.1100	1.0500	1.0900	-2.679%	18	1,770	-12.844%
2026-05-14	1.1600	1.1600	1.1200	1.1200	-6.667%	14	911	-15.179%
2026-05-13	0.9700	1.3900	0.9700	1.2000	+46.341%	65	846	-20.833%
2026-05-12	0.8200	0.8200	0.8200	0.8200	-23.364%	2	846	+15.854%
2026-05-11	0.8100	1.1000	0.7700	1.0700	+72.581%	168	846	-11.215%
2026-05-08	0.6000	0.6200	0.6000	0.6200	-4.615%	15	819	+53.226%
2026-05-07	0.7400	0.7400	0.6500	0.6500	-1.515%	16	804	+46.154%
2026-05-06	0.7100	0.8100	0.6600	0.6600	-7.042%	32	819	+43.939%
2026-05-05	0.7800	0.7800	0.6700	0.7100	-14.458%	6	802	+33.803%
2026-05-04	0.6600	0.8400	0.6600	0.8300	+50.909%	16	803	+14.458%
2026-05-01	0.5500	0.5500	0.5500	0.5500	-29.487%	1	793	+72.727%
2026-04-29	0.7800	0.7800	0.7800	0.7800	+1.299%	2	793	+21.795%
2026-04-28	0.7700	0.7700	0.7700	0.7700	-9.412%	2	793	+23.377%
2026-04-27	0.8800	0.8800	0.8200	0.8500	-5.556%	7	793	+11.765%
2026-04-23	0.8700	1.1000	0.8700	0.9000	+1.124%	10	787	+5.556%
2026-04-22	0.8900	0.9100	0.8900	0.8900	-4.301%	4	795	+6.742%
2026-04-21	0.9000	0.9300	0.9000	0.9300	+20.779%	2	794	+2.151%
2026-04-17	0.8900	0.8900	0.7400	0.7700	-7.229%	14	794	+23.377%
2026-04-16	0.9100	1.1500	0.8200	0.8300	-42.759%	12	786	+14.458%
2026-04-15	1.5000	1.5500	1.4500	1.4500	+16.000%	21	777	-34.483%
2026-04-14	1.2500	1.2500	1.2500	1.2500	-11.972%	1	766	-24.000%
2026-04-13	1.4400	1.5100	1.4200	1.4200	+5.185%	5	765	-33.099%
2026-04-10	1.3500	1.3500	1.3500	1.3500	-4.930%	1	765	-29.630%
2026-04-09	1.5900	1.5900	1.4200	1.4200	-21.111%	2	765	-33.099%
2026-04-08	2.1000	2.1000	1.8000	1.8000	-12.195%	3	764	-47.222%
2026-04-07	2.0000	2.0500	2.0000	2.0500	-1.914%	3	764	-53.659%
2026-04-01	2.0900	2.0900	2.0900	2.0900	-12.917%	1	764	-54.545%
2026-03-26	2.4000	2.4000	2.4000	2.4000	-1.639%	1	763	-60.417%
2026-03-24	2.4400	2.4400	2.4400	2.4400	-5.426%	1	762	-61.066%
2026-03-20	2.5500	2.5800	2.5500	2.5800	+25.243%	2	762	-63.178%
2026-03-13	2.0600	2.0600	2.0600	2.0600	+10.160%	1	763	-53.883%
2026-03-11	1.8700	1.8700	1.8700	1.8700	-6.500%	1	762	-49.198%
2026-03-09	1.9800	2.0000	1.9800	2.0000	-12.664%	6	762	-52.500%
2026-03-06	2.2200	2.4100	2.2200	2.2900	+11.707%	10	763	-58.515%
2026-03-05	1.8600	2.0500	1.8600	2.0500	+15.819%	22	760	-53.659%
2026-03-03	1.6500	1.7700	1.6500	1.7700	0.000%	3	748	-46.328%
2026-03-02	1.5000	1.7800	1.5000	1.7700	+25.532%	22	746	-46.328%
2026-02-27	1.3700	1.4600	1.3000	1.4100	+8.462%	115	734	-32.624%
2026-02-23	1.3000	1.3000	1.3000	1.3000	-9.722%	4	640	-26.923%
2026-02-20	1.4400	1.4400	1.4400	1.4400	-14.286%	1	636	-34.028%
2026-02-19	1.4600	1.6800	1.4600	1.6800	-0.592%	93	637	-43.452%
2026-02-17	1.6000	1.6900	1.6000	1.6900	+42.017%	6	625	-43.787%
2026-02-11	1.3400	1.3400	1.1900	1.1900	-11.852%	26	620	-20.168%
2026-02-10	1.3500	1.3500	1.3500	1.3500	+3.053%	1	646	-29.630%
2026-02-09	1.3500	1.3500	1.3100	1.3100	+13.913%	2	647	-27.481%
2026-02-05	1.1500	1.1500	1.1500	1.1500	-2.542%	2	647	-17.391%
2026-02-04	1.1900	1.1900	1.1700	1.1800	-21.333%	4	649	-19.492%
2026-02-03	1.7700	1.7700	1.3700	1.5000	-28.230%	65	649	-36.667%
2026-02-02	2.0900	2.0900	2.0900	2.0900	-10.300%	5	653	-54.545%
2026-01-30	2.5000	2.5800	2.3300	2.3300	-17.958%	41	648	-59.227%
2026-01-29	2.5600	2.8900	2.5600	2.8400	+5.576%	146	632	-66.549%
2026-01-28	2.7000	2.7000	2.6900	2.6900	-6.920%	4	622	-64.684%
2026-01-27	3.1000	3.1500	2.8900	2.8900	-15.000%	10	623	-67.128%
2026-01-26	3.4000	3.4000	3.3500	3.4000	-4.225%	6	623	-72.059%
2026-01-23	3.7000	3.8000	3.5500	3.5500	+1.429%	607	618	-73.239%
2026-01-21	3.6000	3.6000	3.4500	3.5000	+14.754%	13	91	-72.857%
2026-01-16	3.0500	3.0500	3.0500	3.0500	-7.576%	2	85	-68.852%
2026-01-15	3.2600	3.3000	3.2500	3.3000	-4.624%	11	85	-71.212%
2026-01-14	3.4600	3.4600	3.4600	3.4600	-20.092%	1	79	-72.543%
2026-01-13	4.3300	4.3300	4.3300	4.3300	-4.835%	1	78	-78.060%
2026-01-12	4.7600	4.7600	4.5500	4.5500	-3.191%	2	78	-79.121%
2026-01-09	4.7000	4.7000	4.7000	4.7000	-9.615%	15	76	-79.787%
2026-01-08	5.2000	5.2000	5.2000	5.2000	+28.395%	1	64	-81.731%
2026-01-02	4.0500	4.0500	4.0500	4.0500	+3.846%	3	63	-76.543%
2025-12-31	3.8600	3.9000	3.8600	3.9000	-2.500%	3	57	-75.641%
2025-12-26	3.8000	4.0000	3.8000	4.0000	+5.263%	15	57	-76.250%
2025-12-23	3.8000	3.8000	3.8000	3.8000	+38.686%	1	52	-75.000%
2025-12-16	2.6300	2.7400	2.6300	2.7400	-3.860%	5	51	-65.328%
2025-12-15	2.9200	2.9200	2.8500	2.8500	-9.524%	30	54	-66.667%
2025-12-12	3.1500	3.1500	3.1500	3.1500	-10.765%	11	24	-69.841%
2025-12-11	3.5300	3.5300	3.5300	3.5300	-7.592%	3	13	-73.088%
2025-12-10	3.8200	3.8200	3.8200	3.8200	-15.111%	2	10	-75.131%
2025-12-05	4.5000	4.5000	4.5000	4.5000	+20.000%	2	8	-78.889%
2025-12-03	3.7500	3.7500	3.7500	3.7500	-21.875%	1	6	-74.667%
2025-11-25	4.8000	4.8000	4.8000	4.8000	0.000%	5	5	-80.208%