Dark

PEP20260717P135
PEP Jul 17 2026 135.00 Put (PEP260717P00135000)
option OPRA

EOD

Jun 29, 2026

2.14+37.179%(+0.58)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.4700	2.3000	1.4700	2.1400	+37.179%	302	2,259	0.000%
2026-06-26	1.7500	1.7600	1.3500	1.5600	-18.750%	122	2,044	+37.179%
2026-06-25	1.5000	1.9700	1.2700	1.9200	+44.361%	93	2,024	+11.458%
2026-06-24	1.5000	1.5000	1.1500	1.3300	-7.639%	123	1,976	+60.902%
2026-06-23	1.4300	1.7500	1.4100	1.4400	-22.581%	114	2,015	+48.611%
2026-06-22	1.7900	1.8900	1.5900	1.8600	+12.048%	150	1,988	+15.054%
2026-06-18	1.9100	1.9100	1.6000	1.6600	-14.433%	118	1,733	+28.916%
2026-06-17	1.2000	1.9400	1.1900	1.9400	+95.960%	266	1,733	+10.309%
2026-06-16	1.0000	1.2000	0.8400	0.9900	-6.604%	312	1,733	+116.162%
2026-06-15	1.7500	1.7500	0.9700	1.0600	-28.859%	174	1,757	+101.887%
2026-06-12	1.8300	1.9300	1.4700	1.4900	-9.146%	94	1,757	+43.624%
2026-06-11	1.5000	1.6400	1.4600	1.6400	-3.529%	195	1,757	+30.488%
2026-06-10	1.9900	1.9900	1.5000	1.7000	-19.048%	75	1,811	+25.882%
2026-06-09	2.4000	2.4000	1.8000	2.1000	-18.919%	77	1,821	+1.905%
2026-06-08	2.3600	3.0000	2.3600	2.5900	+17.727%	224	1,814	-17.375%
2026-06-05	2.3000	2.3000	1.7800	2.2000	-21.429%	128	1,761	-2.727%
2026-06-04	1.5000	2.8200	1.5000	2.8000	+6.061%	84	1,751	-23.571%
2026-06-03	2.8000	2.8000	2.4000	2.6400	-7.042%	40	1,725	-18.939%
2026-06-02	2.5800	3.2600	2.5700	2.8400	-4.054%	126	1,709	-24.648%
2026-06-01	2.3300	2.9700	2.0800	2.9600	+40.952%	113	1,652	-27.703%
2026-05-29	1.7500	2.3900	1.4200	2.1000	+22.093%	261	1,599	+1.905%
2026-05-28	1.6000	1.8100	1.6000	1.7200	+13.907%	351	1,479	+24.419%
2026-05-27	1.7500	1.8500	1.4000	1.5100	-26.699%	72	1,296	+41.722%
2026-05-26	1.3500	2.1000	1.3000	2.0600	+64.800%	166	1,284	+3.883%
2026-05-22	1.3400	1.5800	1.2500	1.2500	-18.301%	75	1,168	+71.200%
2026-05-21	1.4500	2.0900	1.4500	1.5300	-3.165%	118	1,108	+39.869%
2026-05-20	1.4300	1.6500	1.4000	1.5800	+1.935%	48	1,108	+35.443%
2026-05-19	1.6000	1.6000	1.2800	1.5500	-15.761%	38	1,004	+38.065%
2026-05-18	1.6500	2.0000	1.6000	1.8400	+5.747%	140	1,004	+16.304%
2026-05-15	1.7400	1.8900	1.6400	1.7400	-13.000%	69	1,004	+22.989%
2026-05-14	1.6300	2.0500	1.6000	2.0000	0.000%	98	970	+7.000%
2026-05-13	1.5400	2.0000	1.5300	2.0000	+36.054%	85	964	+7.000%
2026-05-12	1.4400	1.4800	1.4200	1.4700	-14.035%	11	964	+45.578%
2026-05-11	1.0500	1.7900	1.0500	1.7100	+56.881%	210	964	+25.146%
2026-05-08	1.0700	1.0900	0.9000	1.0900	+2.830%	12	902	+96.330%
2026-05-07	1.1600	1.1600	1.0600	1.0600	-8.621%	10	897	+101.887%
2026-05-06	0.9600	1.1600	0.9600	1.1600	-5.691%	34	891	+84.483%
2026-05-05	1.2800	1.2800	1.2300	1.2300	+12.844%	88	879	+73.984%
2026-05-04	1.1000	1.1300	1.0100	1.0900	-0.909%	9	845	+96.330%
2026-05-01	0.9000	1.1000	0.8000	1.1000	+15.789%	7	833	+94.545%
2026-04-30	1.0800	1.0800	0.9500	0.9500	-24.603%	5	833	+125.263%
2026-04-29	1.2500	1.2800	1.2500	1.2600	+0.800%	13	830	+69.841%
2026-04-28	1.1200	1.2500	1.1200	1.2500	-3.846%	6	833	+71.200%
2026-04-27	1.3300	1.3300	1.3000	1.3000	-6.475%	9	833	+64.615%
2026-04-24	1.3600	1.3900	1.3000	1.3900	-6.711%	55	840	+53.957%
2026-04-23	1.3400	1.4900	1.3400	1.4900	-3.247%	3	787	+43.624%
2026-04-22	1.3900	1.5400	1.3900	1.5400	+8.451%	123	787	+38.961%
2026-04-21	1.2800	1.4200	1.2800	1.4200	+10.078%	24	721	+50.704%
2026-04-20	1.0800	1.2900	1.0000	1.2900	+13.158%	27	721	+65.891%
2026-04-17	1.2600	1.2600	1.0600	1.1400	-14.286%	399	712	+87.719%
2026-04-16	1.5000	1.5000	1.1700	1.3300	-33.831%	5	457	+60.902%
2026-04-15	2.1600	2.1600	1.9500	2.0100	+6.349%	18	456	+6.468%
2026-04-14	1.9000	1.9800	1.8900	1.8900	+3.279%	7	452	+13.228%
2026-04-13	1.9700	2.0500	1.8300	1.8300	+22.000%	3	449	+16.940%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-21.053%	1	448	+42.667%
2026-04-09	2.1900	2.1900	1.9000	1.9000	-23.695%	2	448	+12.632%
2026-04-08	2.6500	2.6500	2.4900	2.4900	-17.000%	4	449	-14.056%
2026-04-07	2.8500	3.0000	2.8500	3.0000	+7.527%	9	451	-28.667%
2026-04-02	2.7900	2.7900	2.7900	2.7900	-0.357%	3	448	-23.297%
2026-04-01	2.8500	2.8500	2.8000	2.8000	+10.236%	6	448	-23.571%
2026-03-30	2.7100	2.7100	2.5300	2.5400	-16.721%	19	444	-15.748%
2026-03-27	3.2000	3.2000	3.0500	3.0500	+4.452%	35	444	-29.836%
2026-03-26	2.9200	2.9200	2.9200	2.9200	-16.571%	1	453	-26.712%
2026-03-24	3.2900	3.5000	3.2900	3.5000	-1.408%	28	453	-38.857%
2026-03-23	3.8000	3.8000	3.5500	3.5500	+1.429%	48	445	-39.718%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+11.111%	6	408	-38.857%
2026-03-19	3.0500	3.1500	3.0500	3.1500	+10.526%	21	402	-32.063%
2026-03-18	2.9000	2.9000	2.8500	2.8500	+8.365%	4	400	-24.912%
2026-03-17	2.6300	2.6300	2.6300	2.6300	-1.498%	1	396	-18.631%
2026-03-16	2.6000	2.6700	2.6000	2.6700	0.000%	3	395	-19.850%
2026-03-13	2.6700	2.6700	2.6700	2.6700	+24.186%	23	395	-19.850%
2026-03-10	2.1500	2.1500	2.1500	2.1500	-17.308%	2	395	-0.465%
2026-03-09	2.6000	2.6000	2.6000	2.6000	-12.162%	4	395	-17.692%
2026-03-06	2.9600	2.9600	2.9600	2.9600	+13.410%	25	402	-27.703%
2026-03-05	2.3000	2.6100	2.3000	2.6100	+13.478%	5	405	-18.008%
2026-03-03	2.3000	2.3000	2.3000	2.3000	+4.545%	1	408	-6.957%
2026-03-02	1.9000	2.2000	1.9000	2.2000	+23.596%	28	408	-2.727%
2026-02-27	1.7700	1.8800	1.7600	1.7800	-5.319%	30	381	+20.225%
2026-02-26	1.6000	1.8800	1.6000	1.8800	+29.655%	37	351	+13.830%
2026-02-23	1.4400	1.4500	1.4400	1.4500	-31.604%	3	331	+47.586%
2026-02-19	2.1200	2.1200	2.1200	2.1200	+15.217%	2	332	+0.943%
2026-02-13	1.8700	1.9700	1.8400	1.8400	+21.053%	9	332	+16.304%
2026-02-12	1.5000	1.5600	1.5000	1.5200	+4.110%	8	332	+40.789%
2026-02-11	1.4600	1.4600	1.4600	1.4600	-11.515%	2	336	+46.575%
2026-02-09	1.6000	1.6500	1.6000	1.6500	+1.852%	4	334	+29.697%
2026-02-06	1.5600	1.6200	1.5600	1.6200	-13.369%	3	333	+32.099%
2026-02-05	1.6500	1.8700	1.6500	1.8700	+22.222%	3	332	+14.439%
2026-02-04	1.4800	1.5500	1.4800	1.5300	-40.698%	5	329	+39.869%
2026-02-02	2.9500	2.9500	2.5800	2.5800	-26.286%	28	332	-17.054%
2026-01-30	3.7100	3.7500	3.5000	3.5000	-2.235%	9	335	-38.857%
2026-01-29	3.7500	3.7500	3.4000	3.5800	-10.500%	27	326	-40.223%
2026-01-28	3.4500	4.0500	3.4500	4.0000	+1.266%	16	328	-46.500%
2026-01-27	4.3500	4.3500	3.9500	3.9500	-19.388%	10	321	-45.823%
2026-01-26	4.7500	4.9000	4.7500	4.9000	-4.854%	3	319	-56.327%
2026-01-23	5.0000	5.2500	5.0000	5.1500	+4.675%	81	317	-58.447%
2026-01-22	4.9200	4.9200	4.9200	4.9200	+8.132%	10	294	-56.504%
2026-01-21	4.9000	4.9000	4.5500	4.5500	+1.111%	133	284	-52.967%
2026-01-20	4.5500	4.5500	4.5000	4.5000	-3.226%	16	209	-52.444%
2026-01-16	4.4500	4.6500	4.4500	4.6500	+5.682%	10	195	-53.978%
2026-01-15	4.5500	4.5500	4.4000	4.4000	-6.383%	50	195	-51.364%
2026-01-14	4.8100	4.8100	4.7000	4.7000	-15.315%	23	179	-54.468%
2026-01-13	5.6000	5.6000	5.5500	5.5500	-22.378%	11	166	-61.441%
2026-01-08	7.0000	7.2000	7.0000	7.1500	-2.055%	10	166	-70.070%
2026-01-07	7.0000	7.3000	6.8000	7.3000	+13.178%	34	161	-70.685%
2026-01-06	6.4500	6.4500	6.4500	6.4500	+7.500%	2	149	-66.822%
2026-01-05	6.2500	6.2500	6.0000	6.0000	+7.143%	14	131	-64.333%
2025-12-31	5.2000	5.7000	5.2000	5.6000	+2.752%	21	131	-61.786%
2025-12-26	5.2500	5.4500	5.2500	5.4500	0.000%	9	131	-60.734%
2025-12-23	5.4500	5.4500	5.4500	5.4500	+19.780%	1	122	-60.734%
2025-12-22	4.5500	4.5500	4.5500	4.5500	+16.667%	4	121	-52.967%
2025-12-17	3.9500	3.9500	3.9000	3.9000	+9.859%	23	117	-45.128%
2025-12-16	3.5500	3.5500	3.5500	3.5500	-5.333%	25	105	-39.718%
2025-12-15	3.7500	3.7500	3.7500	3.7500	-10.714%	30	80	-42.933%
2025-12-12	4.2000	4.2000	4.2000	4.2000	-18.447%	49	50	-49.048%
2025-12-02	5.1500	5.1500	5.1500	5.1500	0.000%	1	1	-58.447%