Dark

PEP20260717P145
PEP Jul 17 2026 145.00 Put (PEP260717P00145000)
option OPRA

EOD

Jun 29, 2026

7.35+24.576%(+1.45)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.5200	8.3000	5.5200	7.3500	+24.576%	110	2,830	0.000%
2026-06-26	5.8500	5.9800	5.6500	5.9000	-15.108%	94	2,874	+24.576%
2026-06-25	5.3000	7.1000	5.1100	6.9500	+29.907%	109	2,909	+5.755%
2026-06-24	5.1000	5.6500	4.9000	5.3500	-6.140%	14	2,943	+37.383%
2026-06-23	5.0200	6.0600	5.0200	5.7000	-12.844%	9	2,946	+28.947%
2026-06-22	5.9500	6.5400	5.5500	6.5400	+13.739%	49	2,945	+12.385%
2026-06-18	6.1500	6.4000	5.7500	5.7500	-7.705%	321	2,756	+27.826%
2026-06-17	4.7000	6.4200	4.5500	6.2300	+61.818%	165	2,756	+17.978%
2026-06-16	3.6300	4.2500	3.3000	3.8500	+1.316%	89	2,756	+90.909%
2026-06-15	5.0600	5.0600	3.7800	3.8000	-24.453%	151	2,640	+93.421%
2026-06-12	5.4600	5.5500	5.0000	5.0300	+3.711%	115	2,640	+46.123%
2026-06-11	4.8500	4.9000	4.6500	4.8500	-11.818%	85	2,640	+51.546%
2026-06-10	5.8200	5.8200	4.7000	5.5000	-11.290%	42	2,578	+33.636%
2026-06-09	6.7000	6.8600	5.4500	6.2000	-13.529%	84	2,593	+18.548%
2026-06-08	7.0000	8.1400	6.8000	7.1700	+12.736%	101	2,602	+2.510%
2026-06-05	6.8200	6.8200	5.4200	6.3600	-14.631%	76	2,654	+15.566%
2026-06-04	5.8000	7.8500	5.8000	7.4500	+4.635%	116	2,666	-1.342%
2026-06-03	7.5700	7.5700	6.6500	7.1200	-5.319%	53	2,668	+3.230%
2026-06-02	7.8000	8.3500	7.1500	7.5200	-3.590%	273	2,666	-2.261%
2026-06-01	7.1500	7.9000	6.1500	7.8000	+24.800%	1,019	2,685	-5.769%
2026-05-29	5.1500	6.5300	5.1500	6.2500	+23.274%	127	1,805	+17.600%
2026-05-28	4.7000	5.3000	4.5600	5.0700	+15.227%	127	1,784	+44.970%
2026-05-27	5.0900	5.1200	4.1000	4.4000	-23.077%	104	1,757	+67.045%
2026-05-26	3.8100	5.7200	3.8100	5.7200	+55.858%	143	1,742	+28.497%
2026-05-22	3.9500	4.3000	3.6700	3.6700	-19.163%	74	1,689	+100.272%
2026-05-21	4.1400	5.2000	4.1400	4.5400	+8.095%	74	1,662	+61.894%
2026-05-20	3.9000	4.2500	3.8900	4.2000	+2.439%	22	1,662	+75.000%
2026-05-19	4.1500	4.2400	3.3100	4.1000	-12.766%	47	1,658	+79.268%
2026-05-18	4.0500	5.0500	4.0500	4.7000	+1.075%	61	1,658	+56.383%
2026-05-15	4.3800	4.7000	4.3600	4.6500	-5.102%	39	1,658	+58.065%
2026-05-14	4.3500	5.0000	4.1600	4.9000	+5.832%	90	1,646	+50.000%
2026-05-13	3.9000	4.7500	3.9000	4.6300	+29.330%	19	1,639	+58.747%
2026-05-12	4.4700	4.4700	3.4000	3.5800	-17.701%	44	1,639	+105.307%
2026-05-11	2.9300	4.3500	2.8600	4.3500	+53.710%	574	1,639	+68.966%
2026-05-08	2.3700	2.9500	2.3700	2.8300	+13.200%	24	1,191	+159.717%
2026-05-07	2.7200	2.7500	2.3700	2.5000	-4.580%	29	1,185	+194.000%
2026-05-06	2.6000	2.8300	2.5300	2.6200	-2.239%	162	1,171	+180.534%
2026-05-05	3.3000	3.3500	2.6800	2.6800	-12.704%	30	1,159	+174.254%
2026-05-04	2.5900	3.0700	2.5300	3.0700	+22.311%	77	1,144	+139.414%
2026-05-01	2.1300	2.6400	2.0000	2.5100	+13.063%	85	1,022	+192.829%
2026-04-30	2.7400	2.7400	2.2200	2.2200	-26.000%	60	1,022	+231.081%
2026-04-29	2.7800	3.2400	2.7800	3.0000	+13.208%	24	995	+145.000%
2026-04-28	2.9500	2.9500	2.5600	2.6500	-19.697%	7	986	+177.358%
2026-04-27	3.0000	3.3000	2.8700	3.3000	+3.125%	34	979	+122.727%
2026-04-24	3.1900	3.2500	3.1300	3.2000	+10.727%	91	969	+129.688%
2026-04-23	2.9600	3.3000	2.8900	2.8900	-18.592%	15	921	+154.325%
2026-04-22	3.0400	3.5500	2.8700	3.5500	+7.576%	104	907	+107.042%
2026-04-21	2.9800	3.4000	2.9800	3.3000	+20.879%	47	848	+122.727%
2026-04-20	2.4500	2.7500	2.4500	2.7300	+8.333%	77	848	+169.231%
2026-04-17	2.5900	2.8700	2.4500	2.5200	-4.183%	34	776	+191.667%
2026-04-16	3.5000	3.5000	2.6300	2.6300	-35.062%	113	759	+179.468%
2026-04-15	4.3500	4.3500	3.9000	4.0500	+6.579%	44	673	+81.481%
2026-04-14	3.9000	3.9000	3.6800	3.8000	+6.742%	13	693	+93.421%
2026-04-13	3.9000	4.0000	3.5600	3.5600	-3.784%	12	688	+106.461%
2026-04-10	3.7000	3.8000	3.6500	3.7000	-1.333%	8	684	+98.649%
2026-04-09	4.1500	4.2000	3.7500	3.7500	-21.875%	11	679	+96.000%
2026-04-08	5.1000	5.1000	4.8000	4.8000	-7.692%	4	674	+53.125%
2026-04-07	4.6500	5.3000	4.6500	5.2000	+13.043%	28	670	+41.346%
2026-04-06	4.6000	4.6000	4.6000	4.6000	-2.128%	1	644	+59.783%
2026-04-02	4.9500	4.9500	4.7000	4.7000	-7.843%	32	613	+56.383%
2026-04-01	5.1000	5.1000	5.1000	5.1000	+13.082%	17	613	+44.118%
2026-03-30	4.9000	4.9000	4.3500	4.5100	-17.248%	6	596	+62.971%
2026-03-27	5.4500	5.4500	5.4500	5.4500	+0.926%	1	600	+34.862%
2026-03-26	5.4000	5.4000	5.4000	5.4000	-15.625%	2	601	+36.111%
2026-03-24	6.3600	6.4000	6.3600	6.4000	-2.290%	20	601	+14.844%
2026-03-23	5.9800	6.5500	5.9800	6.5500	+0.306%	2	596	+12.214%
2026-03-20	6.1500	6.5300	6.1500	6.5300	+20.926%	11	595	+12.557%
2026-03-18	5.4000	5.4000	5.4000	5.4000	+16.129%	1	595	+36.111%
2026-03-16	4.6500	4.6500	4.6500	4.6500	+3.333%	1	595	+58.065%
2026-03-12	4.5000	4.5000	4.5000	4.5000	+1.124%	1	594	+63.333%
2026-03-11	4.4500	4.4500	4.4500	4.4500	0.000%	1	594	+65.169%
2026-03-09	4.5200	4.5200	4.4500	4.4500	-11.881%	5	594	+65.169%
2026-03-06	4.9800	5.2000	4.9800	5.0500	+21.687%	34	600	+45.545%
2026-03-05	4.5000	4.5000	4.1500	4.1500	+6.410%	2	579	+77.108%
2026-03-04	3.6300	3.9000	3.6300	3.9000	+4.000%	6	578	+88.462%
2026-03-03	3.8000	4.1500	3.7500	3.7500	+11.940%	15	574	+96.000%
2026-03-02	2.9800	3.3500	2.9700	3.3500	+12.795%	75	561	+119.403%
2026-02-27	2.8800	2.9700	2.8800	2.9700	-5.714%	15	505	+147.475%
2026-02-26	2.8400	3.1500	2.8400	3.1500	+7.877%	9	493	+133.333%
2026-02-25	2.9200	2.9200	2.9200	2.9200	+5.797%	1	485	+151.712%
2026-02-24	2.8200	2.8300	2.7500	2.7600	-20.000%	11	485	+166.304%
2026-02-20	3.4500	3.4500	3.4500	3.4500	-6.757%	3	477	+113.043%
2026-02-19	3.6500	3.7500	3.5500	3.7000	-1.333%	89	474	+98.649%
2026-02-18	3.8000	3.9500	3.5500	3.7500	-13.991%	73	414	+96.000%
2026-02-17	3.8000	4.3600	3.8000	4.3600	+36.250%	9	370	+68.578%
2026-02-13	3.2000	3.2000	3.2000	3.2000	+18.959%	1	364	+129.688%
2026-02-12	2.7500	2.7500	2.6900	2.6900	-13.505%	3	364	+173.234%
2026-02-09	3.1100	3.1100	3.1100	3.1100	+17.358%	3	364	+136.334%
2026-02-06	2.6500	2.6500	2.6500	2.6500	-13.115%	2	362	+177.358%
2026-02-05	2.7600	3.1500	2.7600	3.0500	+7.394%	176	360	+140.984%
2026-02-04	2.8100	2.8900	2.7500	2.8400	-29.877%	28	262	+158.803%
2026-02-03	3.5000	4.0500	3.5000	4.0500	-17.347%	19	256	+81.481%
2026-02-02	5.3500	5.3500	4.9000	4.9000	-25.191%	9	237	+50.000%
2026-01-30	6.9700	7.0000	6.5500	6.5500	-1.504%	9	240	+12.214%
2026-01-29	6.9000	7.0000	6.4000	6.6500	-8.904%	16	238	+10.526%
2026-01-28	6.8000	7.3000	6.8000	7.3000	-3.947%	25	226	+0.685%
2026-01-27	7.8000	7.8000	7.5000	7.6000	-8.982%	51	217	-3.289%
2026-01-26	8.5500	8.5500	8.3000	8.3500	-10.695%	9	216	-11.976%
2026-01-23	9.5500	9.6000	9.3000	9.3500	+3.889%	17	215	-21.390%
2026-01-22	8.2000	9.0000	8.2000	9.0000	+8.434%	103	200	-18.333%
2026-01-21	8.9500	8.9500	8.2500	8.3000	+2.469%	94	126	-11.446%
2026-01-20	8.3000	8.4100	8.1000	8.1000	-1.818%	31	53	-9.259%
2026-01-16	8.2600	8.3000	8.2000	8.2500	-1.786%	21	16	-10.909%
2026-01-15	8.4100	8.4500	8.4000	8.4000	-24.866%	7	16	-12.500%
2026-01-12	11.8500	11.8500	11.1800	11.1800	+12.929%	7	16	-34.258%
2026-01-02	9.9000	9.9000	9.9000	9.9000	0.000%	2	9	-25.758%
2025-12-31	9.9000	9.9000	9.9000	9.9000	+7.375%	2	7	-25.758%
2025-12-30	9.2200	9.2200	9.2200	9.2200	+13.827%	1	7	-20.282%
2025-12-22	8.1000	8.1000	8.1000	8.1000	+17.391%	4	7	-9.259%
2025-12-17	6.9000	6.9000	6.9000	6.9000	+0.583%	2	3	+6.522%
2025-12-16	6.8600	6.8600	6.8600	6.8600	0.000%	1	1	+7.143%