Dark

PEP20260717P155
PEP Jul 17 2026 155.00 Put (PEP260717P00155000)
option OPRA

EOD

Jun 29, 2026

17.32+21.886%(+3.11)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.4500	17.3200	13.4500	17.3200	+21.886%	106	726	0.000%
2026-06-26	13.9500	14.2400	13.3500	14.2100	-2.471%	340	798	+21.886%
2026-06-25	13.1600	14.5700	13.1600	14.5700	+16.934%	8	1,069	+18.874%
2026-06-24	12.7100	12.7100	12.4600	12.4600	-7.361%	7	1,076	+39.005%
2026-06-23	12.6300	14.2000	12.6300	13.4500	-3.791%	17	1,077	+28.773%
2026-06-22	13.6400	14.3500	13.4500	13.9800	+0.576%	9	1,077	+23.891%
2026-06-18	13.9000	13.9000	13.9000	13.9000	+8.594%	1	1,077	+24.604%
2026-06-17	11.1800	12.8000	11.1800	12.8000	+24.514%	22	1,077	+35.313%
2026-06-16	9.5500	10.2800	9.5000	10.2800	+3.838%	4	1,077	+68.482%
2026-06-15	12.5000	12.5000	9.9000	9.9000	-17.842%	10	1,063	+74.949%
2026-06-12	12.3500	12.5700	11.8600	12.0500	+5.240%	46	1,063	+43.734%
2026-06-11	11.3000	11.4500	11.3000	11.4500	-0.866%	20	1,063	+51.266%
2026-06-10	11.4500	11.5500	11.4500	11.5500	-9.766%	5	1,073	+49.957%
2026-06-09	13.3000	13.4000	12.2000	12.8000	-14.553%	15	1,074	+35.313%
2026-06-08	14.5000	15.8400	14.5000	14.9800	+17.031%	32	1,070	+15.621%
2026-06-05	13.3800	13.3800	12.3200	12.8000	-15.232%	10	1,089	+35.313%
2026-06-04	13.3500	15.1000	13.3500	15.1000	+0.199%	22	1,096	+14.702%
2026-06-02	14.6000	15.3200	14.6000	15.0700	-2.837%	7	1,088	+14.930%
2026-06-01	13.8100	15.5100	13.8100	15.5100	+22.900%	31	1,086	+11.670%
2026-05-29	11.9700	13.2600	11.9700	12.6200	+6.949%	15	1,069	+37.242%
2026-05-28	10.6200	11.8000	10.6200	11.8000	+11.637%	12	1,067	+46.780%
2026-05-27	10.5700	10.5700	10.5700	10.5700	-12.861%	1	1,058	+63.860%
2026-05-26	9.1300	12.1300	9.1300	12.1300	+41.871%	26	1,058	+42.786%
2026-05-22	9.2000	9.5800	8.5500	8.5500	-15.680%	18	1,058	+102.573%
2026-05-21	11.2000	11.2000	10.1400	10.1400	+10.699%	3	1,052	+70.809%
2026-05-20	9.0100	9.1600	9.0100	9.1600	+9.701%	3	1,052	+89.083%
2026-05-19	8.0000	8.6500	8.0000	8.3500	-15.056%	7	1,059	+107.425%
2026-05-18	9.8300	9.8300	9.8300	9.8300	-0.707%	10	1,059	+76.195%
2026-05-15	9.5500	10.2500	9.5500	9.9000	+8.079%	34	1,059	+74.949%
2026-05-13	8.6500	9.1600	8.6500	9.1600	+12.669%	25	1,064	+89.083%
2026-05-12	9.5100	9.8900	8.1300	8.1300	-15.313%	37	1,065	+113.038%
2026-05-11	6.8800	9.7000	6.8100	9.6000	+46.565%	163	1,065	+80.417%
2026-05-08	6.2500	6.6700	5.8500	6.5500	+13.913%	10	1,045	+164.427%
2026-05-07	6.0000	6.1500	5.7000	5.7500	-8.000%	16	1,038	+201.217%
2026-05-06	6.0500	6.5500	6.0500	6.2500	-7.407%	145	1,034	+177.120%
2026-05-05	7.7500	7.7500	6.7500	6.7500	-4.930%	44	1,005	+156.593%
2026-05-04	6.0500	7.1000	5.9000	7.1000	+22.414%	55	1,006	+143.944%
2026-05-01	4.8000	5.8000	4.8000	5.8000	+8.411%	54	963	+198.621%
2026-04-30	5.5000	5.9000	5.2500	5.3500	-19.790%	40	963	+223.738%
2026-04-29	6.6000	7.3500	6.3500	6.6700	+7.235%	89	935	+159.670%
2026-04-28	6.6000	6.6000	5.3500	6.2200	-13.970%	30	870	+178.457%
2026-04-27	6.7700	7.3000	6.4100	7.2300	+5.240%	85	845	+139.557%
2026-04-24	6.6500	7.1900	6.4500	6.8700	+4.885%	460	800	+152.111%
2026-04-23	6.3500	6.8500	6.3500	6.5500	-12.667%	23	396	+164.427%
2026-04-22	6.7500	7.5000	6.1500	7.5000	+9.489%	33	400	+130.933%
2026-04-21	6.6000	7.3000	6.6000	6.8500	+10.841%	38	343	+152.847%
2026-04-20	5.6500	6.2500	5.5500	6.1800	+9.381%	146	343	+180.259%
2026-04-17	5.9200	6.1000	5.4500	5.6500	-11.719%	32	362	+206.549%
2026-04-16	7.1300	7.1600	5.4500	6.4000	-19.192%	53	366	+170.625%
2026-04-15	7.9000	8.4500	7.6000	7.9200	+8.493%	104	366	+118.687%
2026-04-14	7.4500	7.5000	7.3000	7.3000	-1.351%	4	301	+137.260%
2026-04-13	7.3500	7.6500	7.3500	7.4000	+1.370%	8	299	+134.054%
2026-04-10	7.0500	7.3000	6.8400	7.3000	+5.036%	22	301	+137.260%
2026-04-09	7.5500	7.6000	6.9500	6.9500	-25.027%	4	286	+149.209%
2026-04-08	9.8500	9.8500	9.2700	9.2700	-3.938%	3	285	+86.839%
2026-04-07	8.2500	9.6500	8.2500	9.6500	+15.569%	21	284	+79.482%
2026-04-06	8.3800	8.3800	8.3500	8.3500	-0.595%	8	277	+107.425%
2026-04-02	8.9100	8.9100	8.4000	8.4000	-6.145%	5	282	+106.190%
2026-04-01	8.9500	8.9500	8.9500	8.9500	+3.468%	2	282	+93.520%
2026-03-31	8.6500	8.6500	8.6500	8.6500	+10.614%	1	280	+100.231%
2026-03-30	7.8500	7.8500	7.8200	7.8200	-26.504%	3	280	+121.483%
2026-03-24	11.0700	11.0700	10.1600	10.6400	+2.802%	84	280	+62.782%
2026-03-20	10.3500	10.3500	10.3500	10.3500	+6.701%	1	280	+67.343%
2026-03-19	9.7500	9.7500	9.7000	9.7000	+1.042%	2	280	+78.557%
2026-03-18	8.9300	9.6000	8.9300	9.6000	+25.490%	9	279	+80.417%
2026-03-16	7.6500	7.6500	7.6500	7.6500	-4.969%	1	278	+126.405%
2026-03-12	7.3500	8.0500	7.3500	8.0500	+4.545%	11	277	+115.155%
2026-03-11	6.6500	7.8500	6.6500	7.7000	+14.074%	16	277	+124.935%
2026-03-10	6.7500	6.7500	6.7500	6.7500	-19.643%	1	265	+156.593%
2026-03-06	8.5500	8.5500	8.4000	8.4000	+5.660%	2	266	+106.190%
2026-03-05	7.7500	7.9500	7.7500	7.9500	+22.308%	73	265	+117.862%
2026-03-04	6.3000	6.5000	6.2500	6.5000	+1.562%	8	334	+166.462%
2026-03-03	6.3500	6.5500	6.3000	6.4000	+20.755%	17	330	+170.625%
2026-03-02	5.1000	5.5000	5.1000	5.3000	+8.163%	25	322	+226.792%
2026-02-27	5.1500	5.1500	4.9000	4.9000	-1.010%	13	315	+253.469%
2026-02-26	5.0500	5.1000	4.9500	4.9500	-6.604%	56	307	+249.899%
2026-02-25	5.3000	5.3000	5.3000	5.3000	+8.163%	1	279	+226.792%
2026-02-24	5.0000	5.0000	4.9000	4.9000	-1.010%	11	279	+253.469%
2026-02-23	4.9500	4.9500	4.9500	4.9500	-11.607%	7	275	+249.899%
2026-02-20	6.1000	6.1000	5.6000	5.6000	-11.392%	12	268	+209.286%
2026-02-19	6.3200	6.3200	6.3200	6.3200	-0.472%	2	262	+174.051%
2026-02-18	6.9000	6.9000	6.3500	6.3500	+3.252%	26	260	+172.756%
2026-02-13	6.1500	6.1500	6.1500	6.1500	+21.782%	1	257	+181.626%
2026-02-12	4.7000	5.1000	4.4000	5.0500	+3.061%	25	257	+242.970%
2026-02-11	4.8000	4.9000	4.8000	4.9000	-11.232%	6	249	+253.469%
2026-02-10	5.5200	5.5200	5.5200	5.5200	+5.950%	5	250	+213.768%
2026-02-09	4.9500	5.6000	4.9500	5.2100	+7.423%	12	250	+232.438%
2026-02-06	4.9500	4.9500	4.8500	4.8500	-11.818%	7	249	+257.113%
2026-02-05	4.8500	5.6000	4.8500	5.5000	+5.769%	65	243	+214.909%
2026-02-04	5.2000	5.2000	5.2000	5.2000	-18.110%	10	202	+233.077%
2026-02-03	6.9700	6.9700	6.3500	6.3500	-28.652%	9	202	+172.756%
2026-02-02	8.9000	8.9000	8.8000	8.9000	-19.820%	14	198	+94.607%
2026-01-30	11.7000	11.7000	11.1000	11.1000	-24.490%	56	186	+56.036%
2026-01-26	14.7000	14.7000	14.7000	14.7000	-3.289%	2	130	+17.823%
2026-01-23	15.2000	15.2000	15.2000	15.2000	+11.765%	2	128	+13.947%
2026-01-21	14.1000	14.1000	13.6000	13.6000	-1.449%	7	126	+27.353%
2026-01-20	13.8000	13.8000	13.8000	13.8000	-8.306%	3	119	+25.507%
2025-12-29	15.0500	15.0500	15.0500	15.0500	+29.741%	24	116	+15.083%
2025-12-17	11.6000	11.9100	11.5800	11.6000	+4.505%	292	140	+49.310%
2025-12-16	11.1000	11.1000	11.1000	11.1000	-27.070%	24	27	+56.036%
2025-12-05	15.2200	15.2200	15.2200	15.2200	+4.605%	2	3	+13.798%
2025-12-04	14.5500	14.5500	14.5500	14.5500	0.000%	1	1	+19.038%