Dark

PEP20260717P140
PEP Jul 17 2026 140.00 Put (PEP260717P00140000)
option OPRA

EOD

Jun 29, 2026

4.47+41.905%(+1.32)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.3400	4.7300	3.3200	4.4700	+41.905%	170	4,711	0.000%
2026-06-26	3.5500	3.5600	2.8500	3.1500	-20.854%	259	4,725	+41.905%
2026-06-25	2.8800	4.0000	2.7200	3.9800	+41.135%	454	4,798	+12.312%
2026-06-24	3.0500	3.0500	2.4700	2.8200	-6.000%	49	4,898	+58.511%
2026-06-23	2.7300	3.5000	2.7300	3.0000	-18.919%	993	4,924	+49.000%
2026-06-22	3.4500	3.7400	3.1500	3.7000	+8.504%	147	5,764	+20.811%
2026-06-18	3.6000	3.6500	3.2700	3.4100	-2.571%	1,409	4,645	+31.085%
2026-06-17	2.1000	3.7600	2.1000	3.5000	+70.732%	112	4,645	+27.714%
2026-06-16	1.9800	2.3000	1.7200	2.0500	-2.844%	345	4,645	+118.049%
2026-06-15	3.0500	3.0500	2.0000	2.1100	-25.177%	193	4,727	+111.848%
2026-06-12	3.2700	3.5500	2.8200	2.8200	-6.623%	156	4,727	+58.511%
2026-06-11	2.7500	3.0200	2.6900	3.0200	-0.984%	101	4,727	+48.013%
2026-06-10	3.4500	3.4500	2.8000	3.0500	-14.566%	73	4,754	+46.557%
2026-06-09	3.8500	3.8500	3.2700	3.5700	-22.052%	130	4,753	+25.210%
2026-06-08	4.5000	5.0100	4.4000	4.5800	+14.500%	849	4,757	-2.402%
2026-06-05	4.2600	4.2600	3.1800	4.0000	-14.894%	90	4,251	+11.750%
2026-06-04	3.1500	4.8000	3.1500	4.7000	+6.335%	304	4,240	-4.894%
2026-06-03	4.2500	4.6700	4.1500	4.4200	-8.299%	48	4,132	+1.131%
2026-06-02	5.0600	5.4500	4.3800	4.8200	-2.626%	97	4,124	-7.261%
2026-06-01	3.9700	5.0100	3.9000	4.9500	+35.246%	176	4,100	-9.697%
2026-05-29	3.1500	4.0900	2.8000	3.6600	+20.792%	241	4,047	+22.131%
2026-05-28	2.8600	3.1600	2.7200	3.0300	+14.340%	263	3,912	+47.525%
2026-05-27	3.2500	3.2500	2.4500	2.6500	-25.352%	54	3,715	+68.679%
2026-05-26	2.3500	3.6000	2.2100	3.5500	+62.100%	98	3,723	+25.915%
2026-05-22	2.3300	2.6400	2.1900	2.1900	-16.730%	48	3,666	+104.110%
2026-05-21	2.4900	3.5000	2.4400	2.6300	-0.379%	73	3,651	+69.962%
2026-05-20	2.4900	2.6800	2.4300	2.6400	+1.538%	50	3,651	+69.318%
2026-05-19	2.5200	2.6500	2.1500	2.6000	-7.143%	16	3,674	+71.923%
2026-05-18	1.8000	3.2800	1.8000	2.8000	+3.704%	59	3,674	+59.643%
2026-05-15	2.6300	3.0600	2.0500	2.7000	-15.361%	316	3,674	+65.556%
2026-05-14	2.9500	3.1900	2.7000	3.1900	+7.047%	31	3,404	+40.125%
2026-05-13	2.2900	3.1000	2.2900	2.9800	+31.858%	97	3,370	+50.000%
2026-05-12	2.9800	2.9800	2.1700	2.2600	-18.705%	16	3,370	+97.788%
2026-05-11	2.0000	2.7800	1.9000	2.7800	+57.955%	52	3,370	+60.791%
2026-05-08	1.6000	1.8100	1.5300	1.7600	+12.821%	149	3,327	+153.977%
2026-05-07	1.7900	1.7900	1.5600	1.5600	-10.857%	8	3,204	+186.538%
2026-05-06	1.7000	1.7900	1.6700	1.7500	0.000%	35	3,196	+155.429%
2026-05-05	2.0000	2.2000	1.7500	1.7500	-12.060%	366	3,191	+155.429%
2026-05-04	1.6700	2.0000	1.6700	1.9900	+18.452%	20	2,983	+124.623%
2026-05-01	1.4100	1.6800	1.3300	1.6800	+1.818%	15	2,961	+166.071%
2026-04-30	1.6700	1.6700	1.6100	1.6500	-15.816%	6	2,961	+170.909%
2026-04-29	2.1000	2.1000	1.8100	1.9600	+18.788%	1,467	2,958	+128.061%
2026-04-28	1.6100	1.6500	1.6100	1.6500	-26.009%	11	1,511	+170.909%
2026-04-27	2.0000	2.2300	1.9200	2.2300	+3.721%	8	1,500	+100.448%
2026-04-24	2.0000	2.1500	2.0000	2.1500	+20.112%	16	1,495	+107.907%
2026-04-23	2.0800	2.0800	1.7900	1.7900	-23.830%	176	1,494	+149.721%
2026-04-22	2.0800	2.3500	1.9200	2.3500	+9.302%	4	1,510	+90.213%
2026-04-21	2.0000	2.1900	1.9900	2.1500	+13.158%	16	1,504	+107.907%
2026-04-20	1.5800	1.9000	1.3800	1.9000	+17.284%	61	1,504	+135.263%
2026-04-17	1.7000	1.8000	1.6100	1.6200	-22.115%	54	1,481	+175.926%
2026-04-16	2.1500	2.1500	1.7700	2.0800	-25.979%	20	1,478	+114.904%
2026-04-15	3.0300	3.0500	2.7100	2.8100	+3.690%	37	1,475	+59.075%
2026-04-14	3.0600	3.0600	2.6700	2.7100	+0.370%	3	1,473	+64.945%
2026-04-13	2.8200	2.8300	2.3800	2.7000	+4.651%	13	1,473	+65.556%
2026-04-09	2.9400	2.9400	2.5800	2.5800	-14.000%	17	1,472	+73.256%
2026-04-08	3.7000	3.7000	3.0000	3.0000	-24.051%	1,002	1,458	+49.000%
2026-04-07	3.3300	3.9500	3.3300	3.9500	+4.775%	14	896	+13.165%
2026-04-02	3.7600	3.7700	3.7600	3.7700	+1.892%	3	907	+18.568%
2026-04-01	3.8500	3.8500	3.6500	3.7000	+1.928%	81	907	+20.811%
2026-03-31	3.8000	3.9900	3.6300	3.6300	+6.765%	3	864	+23.140%
2026-03-30	3.6000	3.6000	3.4000	3.4000	-21.839%	13	864	+31.471%
2026-03-27	4.1500	4.3500	4.1500	4.3500	-7.447%	19	854	+2.759%
2026-03-25	4.6500	4.7000	4.6500	4.7000	-1.053%	3	849	-4.894%
2026-03-24	4.7500	4.7500	4.7500	4.7500	0.000%	25	862	-5.895%
2026-03-23	4.7000	4.8500	4.7000	4.7500	+4.396%	6	862	-5.895%
2026-03-20	4.4000	4.5500	4.4000	4.5500	+9.639%	6	865	-1.758%
2026-03-19	4.1500	4.1500	4.1500	4.1500	-4.598%	1	870	+7.711%
2026-03-18	4.1000	4.4000	3.9500	4.3500	+31.818%	171	870	+2.759%
2026-03-17	3.4500	3.4500	3.3000	3.3000	-1.493%	3	709	+35.455%
2026-03-16	3.3500	3.3500	3.3500	3.3500	-4.286%	4	709	+33.433%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+1.449%	1	709	+27.714%
2026-03-12	3.1000	3.5000	3.0500	3.4500	+1.471%	106	613	+29.565%
2026-03-11	3.4000	3.4000	3.4000	3.4000	+19.718%	51	688	+31.471%
2026-03-10	2.9300	2.9300	2.8400	2.8400	-17.681%	5	688	+57.394%
2026-03-09	3.4500	3.4500	3.4500	3.4500	-11.538%	2	693	+29.565%
2026-03-06	3.8000	4.0000	3.8000	3.9000	+11.429%	53	695	+14.615%
2026-03-05	3.0600	3.5000	3.0600	3.5000	+19.863%	5	694	+27.714%
2026-03-04	2.9200	2.9200	2.9200	2.9200	-10.154%	1	694	+53.082%
2026-03-03	2.9600	3.2500	2.9500	3.2500	+23.574%	13	695	+37.538%
2026-03-02	2.6700	2.6700	2.6300	2.6300	+15.859%	4	683	+69.962%
2026-02-27	2.2500	2.3300	2.2500	2.2700	+11.275%	11	680	+96.916%
2026-02-25	2.1200	2.1200	2.0400	2.0400	-5.556%	3	670	+119.118%
2026-02-24	2.1600	2.1600	2.1600	2.1600	+0.465%	10	670	+106.944%
2026-02-23	2.2000	2.2000	2.1500	2.1500	-12.955%	8	660	+107.907%
2026-02-20	2.6200	2.6200	2.4700	2.4700	-13.333%	4	658	+80.972%
2026-02-19	2.7700	2.8500	2.7700	2.8500	+9.195%	13	655	+56.842%
2026-02-18	2.6200	2.6200	2.6100	2.6100	-15.806%	3	653	+71.264%
2026-02-17	3.0500	3.1000	3.0500	3.1000	+49.758%	2	653	+44.194%
2026-02-12	2.0700	2.0700	2.0700	2.0700	+4.020%	2	653	+115.942%
2026-02-11	1.9900	1.9900	1.9900	1.9900	-14.224%	1	653	+124.623%
2026-02-10	2.3200	2.3200	2.3200	2.3200	+5.455%	2	653	+92.672%
2026-02-09	2.1200	2.2000	2.1200	2.2000	+8.374%	16	651	+103.182%
2026-02-06	2.0300	2.0300	2.0300	2.0300	-20.703%	3	651	+120.197%
2026-02-05	2.0000	2.5600	1.9500	2.5600	+28.000%	11	651	+74.609%
2026-02-04	1.9900	2.1000	1.9500	2.0000	-19.679%	31	640	+123.500%
2026-02-03	2.5900	2.8800	2.4900	2.4900	-31.781%	302	626	+79.518%
2026-02-02	4.0500	4.0500	3.6000	3.6500	-21.166%	19	392	+22.466%
2026-01-30	5.0500	5.2000	4.6300	4.6300	-6.465%	5	382	-3.456%
2026-01-29	4.9500	5.0000	4.8000	4.9500	-8.333%	66	385	-9.697%
2026-01-28	5.4000	5.5300	5.3800	5.4000	-2.703%	316	364	-17.222%
2026-01-27	5.9000	5.9000	5.5500	5.5500	-15.909%	4	261	-19.459%
2026-01-26	6.6000	6.6000	6.6000	6.6000	-5.036%	1	257	-32.273%
2026-01-23	7.0000	7.1000	6.9500	6.9500	+5.303%	19	256	-35.683%
2026-01-22	6.1000	6.6000	6.1000	6.6000	+6.452%	11	250	-32.273%
2026-01-21	6.7000	6.7000	6.2000	6.2000	+2.479%	31	245	-27.903%
2026-01-20	6.1500	6.3000	6.0500	6.0500	-3.968%	163	241	-26.116%
2026-01-16	5.9400	6.3000	5.9100	6.3000	+2.439%	10	92	-29.048%
2026-01-15	6.2000	6.2000	6.1500	6.1500	-9.824%	8	92	-27.317%
2026-01-13	7.9100	7.9200	6.8200	6.8200	-19.385%	4	89	-34.457%
2026-01-12	8.9000	8.9000	8.4600	8.4600	+1.928%	9	90	-47.163%
2026-01-09	8.5100	8.8500	8.3000	8.3000	-13.089%	9	81	-46.145%
2026-01-08	9.8300	9.9200	9.5000	9.5500	-0.728%	7	72	-53.194%
2026-01-07	8.8300	9.6200	8.8300	9.6200	+6.889%	15	70	-53.534%
2026-01-06	8.7000	9.0000	8.7000	9.0000	+6.383%	6	55	-50.333%
2026-01-05	8.0200	8.4600	8.0200	8.4600	+12.800%	6	44	-47.163%
2026-01-02	7.5000	7.5000	7.5000	7.5000	-0.662%	2	44	-40.400%
2025-12-31	7.5500	7.5500	7.5500	7.5500	+10.219%	3	42	-40.795%
2025-12-29	6.8500	6.8500	6.8500	6.8500	-6.164%	1	42	-34.745%
2025-12-26	7.0500	7.3000	7.0500	7.3000	+1.389%	13	42	-38.767%
2025-12-23	7.2000	7.2000	7.2000	7.2000	+22.658%	1	29	-37.917%
2025-12-22	5.8700	5.8700	5.8700	5.8700	+11.810%	1	27	-23.850%
2025-12-17	5.2000	5.2500	5.2000	5.2500	+3.960%	10	27	-14.857%
2025-12-15	5.0500	5.0500	5.0500	5.0500	-21.094%	15	18	-11.485%
2025-12-10	6.4000	6.4000	6.4000	6.4000	-11.724%	1	3	-30.156%
2025-12-05	7.2500	7.2500	7.2500	7.2500	+0.416%	1	3	-38.345%
2025-12-04	7.2200	7.2200	7.2200	7.2200	+8.899%	1	2	-38.089%
2025-12-01	6.6300	6.6300	6.6300	6.6300	0.000%	1	1	-32.579%