Dark

PEP20260717P150
PEP Jul 17 2026 150.00 Put (PEP260717P00150000)
option OPRA

EOD

Jun 29, 2026

12.81+30.848%(+3.02)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.2000	12.8100	9.1000	12.8100	+30.848%	194	2,469	0.000%
2026-06-26	9.6000	9.8400	9.3700	9.7900	-8.675%	337	2,548	+30.848%
2026-06-25	9.1000	11.1000	9.1000	10.7200	+21.130%	61	2,758	+19.496%
2026-06-24	8.5000	9.1000	8.1100	8.8500	-2.426%	27	2,765	+44.746%
2026-06-23	9.5900	9.7100	9.0500	9.0700	-6.974%	33	2,783	+41.235%
2026-06-22	9.2500	9.7500	9.2000	9.7500	+8.333%	17	2,794	+31.385%
2026-06-18	9.2400	9.8600	9.0000	9.0000	-6.736%	30	2,811	+42.333%
2026-06-17	7.7500	10.1500	7.7500	9.6500	+44.245%	12	2,811	+32.746%
2026-06-16	6.2200	7.1500	5.7500	6.6900	+1.982%	36	2,811	+91.480%
2026-06-15	8.2900	8.2900	6.5600	6.5600	-16.433%	34	2,817	+95.274%
2026-06-12	8.9500	9.0500	7.8500	7.8500	+1.290%	22	2,817	+63.185%
2026-06-11	8.0000	8.0000	7.4000	7.7500	-9.357%	43	2,817	+65.290%
2026-06-10	8.4200	8.5800	7.4500	8.5500	-7.568%	14	2,833	+49.825%
2026-06-09	10.2200	10.2200	8.6900	9.2500	-12.982%	32	2,834	+38.486%
2026-06-08	10.3500	11.2500	10.1000	10.6300	+13.326%	48	2,834	+20.508%
2026-06-05	10.0300	10.0300	8.8300	9.3800	-15.723%	21	2,866	+36.567%
2026-06-04	8.8500	11.1700	8.8500	11.1300	+6.202%	27	2,872	+15.094%
2026-06-03	10.0500	10.7500	9.9100	10.4800	-7.420%	22	2,885	+22.233%
2026-06-02	10.8700	11.8000	10.5400	11.3200	+3.097%	19	2,896	+13.163%
2026-06-01	9.9700	11.2000	9.6400	10.9800	+20.395%	74	2,906	+16.667%
2026-05-29	8.2000	9.3500	8.0500	9.1200	+17.375%	64	2,929	+40.461%
2026-05-28	7.1500	8.0000	7.1500	7.7700	+10.213%	47	2,928	+64.865%
2026-05-27	7.8700	7.9000	6.5300	7.0500	-16.863%	169	2,928	+81.702%
2026-05-26	6.8200	8.4800	6.8200	8.4800	+43.243%	20	2,898	+51.061%
2026-05-22	5.0000	6.5000	5.0000	5.9200	-12.296%	79	2,899	+116.385%
2026-05-21	7.9000	7.9000	6.6900	6.7500	+5.469%	62	2,937	+89.778%
2026-05-20	6.5000	6.9500	6.0000	6.4000	-1.538%	70	2,937	+100.156%
2026-05-19	5.8300	6.5000	5.3400	6.5000	-8.062%	33	2,970	+97.077%
2026-05-18	7.9000	7.9000	6.6000	7.0700	+2.168%	38	2,970	+81.188%
2026-05-15	6.9500	7.3200	6.2000	6.9200	-5.850%	783	2,970	+85.116%
2026-05-14	6.6500	7.5000	6.3600	7.3500	+8.889%	38	3,297	+74.286%
2026-05-13	5.9500	7.0500	5.9400	6.7500	+17.391%	2,648	1,966	+89.778%
2026-05-12	6.7100	6.7100	5.4500	5.7500	-10.991%	37	1,966	+122.783%
2026-05-11	5.5000	6.8300	5.5000	6.4600	+48.506%	261	1,966	+98.297%
2026-05-08	4.1000	4.4300	3.8000	4.3500	+11.538%	617	1,809	+194.483%
2026-05-07	4.2000	4.3000	3.7500	3.9000	-7.143%	84	1,792	+228.462%
2026-05-06	4.0000	4.3500	4.0000	4.2000	0.000%	30	1,737	+205.000%
2026-05-05	4.9000	5.1500	4.2000	4.2000	-13.402%	39	1,724	+205.000%
2026-05-04	4.1000	4.8500	4.1000	4.8500	+31.081%	32	1,722	+164.124%
2026-05-01	3.1000	3.9000	3.0900	3.7000	+2.778%	36	1,719	+246.216%
2026-04-30	3.9100	3.9100	3.5500	3.6000	-21.739%	43	1,719	+255.833%
2026-04-29	4.3200	4.9000	4.3200	4.6000	+9.005%	55	1,697	+178.478%
2026-04-28	4.5000	4.5000	3.8000	4.2200	-16.270%	32	1,656	+203.555%
2026-04-27	4.6500	5.0400	4.3600	5.0400	+6.329%	288	1,633	+154.167%
2026-04-24	4.8000	4.9900	4.5900	4.7400	+6.040%	449	1,366	+170.253%
2026-04-23	4.6000	4.8500	4.3800	4.4700	-11.485%	66	1,011	+186.577%
2026-04-22	4.7000	5.0600	4.2000	5.0500	+3.061%	51	966	+153.663%
2026-04-21	4.3000	5.1400	4.3000	4.9000	+19.512%	569	1,122	+161.429%
2026-04-20	3.7500	4.2000	3.7500	4.1000	+7.330%	157	1,122	+212.439%
2026-04-17	4.2000	4.2000	3.6900	3.8200	-7.282%	19	1,152	+235.340%
2026-04-16	4.9800	4.9800	3.8600	4.1200	-28.348%	695	1,155	+210.922%
2026-04-15	6.0500	6.2000	5.4500	5.7500	+9.943%	385	949	+122.783%
2026-04-14	5.5000	5.5000	5.1500	5.2300	-1.321%	334	931	+144.933%
2026-04-13	5.5000	5.5000	5.3000	5.3000	-0.935%	62	1,039	+141.698%
2026-04-10	5.3000	5.4000	5.0500	5.3500	+3.883%	20	1,074	+139.439%
2026-04-09	5.6500	5.6500	5.1500	5.1500	-12.712%	38	1,080	+148.738%
2026-04-08	7.1000	7.1500	5.9000	5.9000	-16.901%	490	1,058	+117.119%
2026-04-07	6.1500	7.1000	6.1500	7.1000	+18.333%	52	1,269	+80.423%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-6.103%	1	1,237	+113.500%
2026-04-02	6.6000	6.6000	6.3500	6.3900	-8.058%	28	1,218	+100.469%
2026-04-01	6.9500	6.9500	6.9500	6.9500	+2.963%	1	1,218	+84.317%
2026-03-31	6.8000	7.0000	6.6000	6.7500	+13.445%	340	1,218	+89.778%
2026-03-30	6.4500	6.4500	5.9500	5.9500	-22.727%	4	989	+115.294%
2026-03-27	7.5500	7.7000	7.5000	7.7000	+0.654%	6	990	+66.364%
2026-03-26	7.8000	7.8000	7.3500	7.6500	-10.000%	30	989	+67.451%
2026-03-25	8.5000	8.5000	8.5000	8.5000	+4.809%	1	985	+50.706%
2026-03-24	7.8500	8.2100	7.8500	8.1100	-2.874%	80	984	+57.953%
2026-03-23	8.5500	8.5500	8.3500	8.3500	-8.141%	14	978	+53.413%
2026-03-20	8.1000	9.0900	8.1000	9.0900	+19.921%	5	978	+40.924%
2026-03-19	7.5800	7.5800	7.5800	7.5800	+7.518%	10	978	+68.997%
2026-03-18	7.0500	7.0500	7.0500	7.0500	+19.492%	20	978	+81.702%
2026-03-17	5.9500	5.9500	5.9000	5.9000	-1.667%	11	958	+117.119%
2026-03-16	6.0000	6.0000	6.0000	6.0000	-0.826%	1	959	+113.500%
2026-03-13	6.0500	6.0500	6.0500	6.0500	-2.419%	2	958	+111.736%
2026-03-12	5.6500	6.2000	5.6500	6.2000	+2.479%	45	958	+106.613%
2026-03-11	6.0500	6.0500	6.0500	6.0500	+25.000%	1	949	+111.736%
2026-03-10	5.0200	5.0200	4.8400	4.8400	-12.793%	5	949	+164.669%
2026-03-09	6.0000	6.0100	5.5500	5.5500	-15.267%	7	954	+130.811%
2026-03-06	6.6500	6.8500	6.5500	6.5500	+3.968%	54	951	+95.573%
2026-03-05	4.8000	6.3000	4.8000	6.3000	+24.752%	556	981	+103.333%
2026-03-04	5.0000	5.0700	4.8000	5.0500	+3.061%	52	685	+153.663%
2026-03-03	4.9500	5.0500	4.9000	4.9000	+13.953%	21	656	+161.429%
2026-03-02	4.0000	4.3000	4.0000	4.3000	+13.158%	144	644	+197.907%
2026-02-27	3.8800	3.8800	3.7000	3.8000	-8.654%	48	580	+237.105%
2026-02-26	3.8000	4.1600	3.7500	4.1600	+10.933%	234	558	+207.933%
2026-02-25	4.0000	4.0000	3.5500	3.7500	+2.740%	23	339	+241.600%
2026-02-24	3.7800	3.8000	3.6500	3.6500	-3.947%	34	339	+250.959%
2026-02-23	3.6500	3.8000	3.6500	3.8000	-20.833%	26	331	+237.105%
2026-02-19	4.7000	4.9000	4.6500	4.8000	-1.031%	66	329	+166.875%
2026-02-18	4.8800	4.8800	4.8500	4.8500	-15.652%	2	297	+164.124%
2026-02-17	4.8500	5.7500	4.8500	5.7500	+36.905%	12	298	+122.783%
2026-02-13	4.6000	4.7500	4.0500	4.2000	+25.373%	14	283	+205.000%
2026-02-12	3.3500	3.3500	3.3500	3.3500	-10.667%	1	283	+282.388%
2026-02-11	3.6000	3.7500	3.4000	3.7500	-2.597%	12	282	+241.600%
2026-02-10	4.1000	4.2000	3.8500	3.8500	+4.336%	14	273	+232.727%
2026-02-09	3.6900	3.6900	3.6900	3.6900	+2.500%	1	265	+247.154%
2026-02-06	3.5500	3.8000	3.5500	3.6000	-12.195%	62	266	+255.833%
2026-02-05	3.6000	4.2500	3.5500	4.1000	+10.811%	113	210	+212.439%
2026-02-04	3.7300	4.1000	3.7000	3.7000	-21.277%	26	123	+246.216%
2026-02-03	6.0700	6.1100	4.6500	4.7000	-29.323%	37	120	+172.553%
2026-02-02	7.4500	7.4500	6.6500	6.6500	-22.674%	49	127	+92.632%
2026-01-30	9.3000	9.3000	8.6000	8.6000	-5.495%	13	108	+48.953%
2026-01-29	8.9500	9.1000	8.9500	9.1000	-5.699%	12	95	+40.769%
2026-01-27	10.4500	10.4500	9.6500	9.6500	-12.591%	20	87	+32.746%
2026-01-26	11.6500	11.7000	11.0400	11.0400	-7.615%	51	72	+16.033%
2026-01-23	12.1500	12.1500	11.9500	11.9500	+2.137%	12	23	+7.197%
2026-01-22	10.7000	11.7000	10.7000	11.7000	+6.364%	4	21	+9.487%
2026-01-21	11.3500	11.3500	11.0000	11.0000	+3.093%	10	21	+16.455%
2026-01-20	10.6700	10.6700	10.6700	10.6700	-32.977%	1	15	+20.056%
2026-01-08	15.9200	15.9200	15.9200	15.9200	+23.411%	1	14	-19.535%
2026-01-02	12.9000	12.9000	12.9000	12.9000	+8.131%	1	13	-0.698%
2025-12-30	11.9400	11.9400	11.9300	11.9300	+1.618%	6	12	+7.376%
2025-12-29	11.7400	11.7400	11.7400	11.7400	+38.118%	1	12	+9.114%
2025-12-16	8.5000	8.5000	8.5000	8.5000	-27.039%	10	11	+50.706%
2025-12-09	11.6500	11.6500	11.6500	11.6500	0.000%	1	1	+9.957%