Dark

PEP20260918P105
PEP Sep 18 2026 105.00 Put (PEP260918P00105000)
option OPRA

EOD

Aug 6, 2026

0.0700-22.222%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0700	0.0700	0.0700	0.0700	-22.222%	1	488	0.000%
2026-08-04	0.0900	0.0900	0.0900	0.0900	0.000%	111	487	-22.222%
2026-07-30	0.0300	0.0900	0.0300	0.0900	+80.000%	2	537	-22.222%
2026-07-29	0.0200	0.0900	0.0200	0.0500	-66.667%	5	537	+40.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	+87.500%	5	539	-53.333%
2026-07-27	0.0800	0.0800	0.0800	0.0800	-61.905%	1	534	-12.500%
2026-07-20	0.2100	0.2100	0.2100	0.2100	+75.000%	1	534	-66.667%
2026-07-17	0.1200	0.1200	0.1200	0.1200	-25.000%	1	534	-41.667%
2026-07-16	0.1300	0.1600	0.1300	0.1600	-15.789%	2	534	-56.250%
2026-07-13	0.1500	0.1900	0.1500	0.1900	+5.556%	9	534	-63.158%
2026-07-10	0.1800	0.1800	0.1800	0.1800	-45.455%	1	525	-61.111%
2026-07-09	0.2600	0.3300	0.2600	0.3300	+120.000%	6	525	-78.788%
2026-07-08	0.1500	0.1500	0.1500	0.1500	0.000%	3	519	-53.333%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-28.571%	1	516	-53.333%
2026-07-02	0.2100	0.2100	0.2100	0.2100	+31.250%	1	516	-66.667%
2026-07-01	0.1600	0.1600	0.1600	0.1600	-30.435%	1	516	-56.250%
2026-06-30	0.2600	0.2600	0.2300	0.2300	-37.838%	13	516	-69.565%
2026-06-29	0.2700	0.3700	0.2700	0.3700	+42.308%	3	506	-81.081%
2026-06-26	0.2600	0.2600	0.2600	0.2600	+4.000%	1	503	-73.077%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-3.846%	1	503	-72.000%
2026-06-23	0.2600	0.2600	0.2600	0.2600	-13.333%	2	503	-73.077%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-3.226%	1	502	-76.667%
2026-06-18	0.3100	0.3100	0.3100	0.3100	-11.429%	7	495	-77.419%
2026-06-17	0.3500	0.3500	0.3500	0.3500	+45.833%	1	495	-80.000%
2026-06-15	0.2400	0.2400	0.2400	0.2400	-25.000%	2	495	-70.833%
2026-06-11	0.3200	0.3200	0.3200	0.3200	-20.000%	2	495	-78.125%
2026-06-09	0.4000	0.4000	0.4000	0.4000	-9.091%	1	495	-82.500%
2026-06-08	0.4500	0.4500	0.4400	0.4400	0.000%	2	495	-84.091%
2026-06-02	0.5200	0.5200	0.4400	0.4400	+15.789%	7	495	-84.091%
2026-06-01	0.3800	0.3800	0.3800	0.3800	+8.571%	2	489	-81.579%
2026-05-29	0.3500	0.3500	0.3500	0.3500	+20.690%	1	489	-80.000%
2026-05-28	0.2900	0.2900	0.2900	0.2900	-23.684%	1	488	-75.862%
2026-05-26	0.3800	0.3800	0.3800	0.3800	+11.765%	2	488	-81.579%
2026-05-19	0.3400	0.3400	0.3400	0.3400	-10.526%	2	488	-79.412%
2026-05-18	0.3800	0.3800	0.3800	0.3800	+8.571%	1	488	-81.579%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-12.500%	1	488	-80.000%
2026-05-04	0.4000	0.4000	0.4000	0.4000	+29.032%	1	489	-82.500%
2026-04-30	0.3100	0.3100	0.3100	0.3100	-22.500%	2	488	-77.419%
2026-04-24	0.4000	0.4000	0.4000	0.4000	-9.091%	4	488	-82.500%
2026-04-20	0.4400	0.4400	0.4400	0.4400	-45.000%	2	484	-84.091%
2026-04-15	0.8000	0.8000	0.8000	0.8000	+8.108%	3	482	-91.250%
2026-04-13	0.7400	0.7400	0.7400	0.7400	-3.896%	6	482	-90.541%
2026-04-09	0.7700	0.7700	0.7700	0.7700	-15.385%	3	482	-90.909%
2026-04-08	0.9100	0.9100	0.9100	0.9100	-11.650%	8	482	-92.308%
2026-04-07	1.0300	1.0300	1.0300	1.0300	-3.738%	14	482	-93.204%
2026-03-13	0.9700	1.0700	0.9700	1.0700	+17.582%	5	482	-93.458%
2026-03-09	0.9000	0.9100	0.9000	0.9100	+10.976%	5	482	-92.308%
2026-03-04	0.8200	0.8200	0.8200	0.8200	-17.172%	1	482	-91.463%
2026-03-03	0.9900	0.9900	0.9900	0.9900	+47.761%	1	483	-92.929%
2026-03-02	0.7000	0.7000	0.5500	0.6700	-1.471%	8	482	-89.552%
2026-02-18	0.7600	0.7600	0.6800	0.6800	+13.333%	3	476	-89.706%
2026-02-13	0.5000	0.6000	0.5000	0.6000	+22.449%	30	507	-88.333%
2026-02-12	0.4000	0.4900	0.4000	0.4900	-2.000%	4	507	-85.714%
2026-02-03	0.5000	0.5000	0.5000	0.5000	-65.517%	6	508	-86.000%
2026-01-12	1.4500	1.4500	1.4500	1.4500	+3.571%	3	508	-95.172%
2026-01-09	1.3900	1.4000	1.3900	1.4000	+2.941%	46	508	-95.000%
2026-01-06	1.3600	1.3600	1.3600	1.3600	+70.000%	1	508	-94.853%
2025-12-18	0.8000	0.8000	0.8000	0.8000	-54.286%	1	508	-91.250%
2025-12-05	1.7500	1.7500	1.7500	1.7500	+20.690%	2	507	-96.000%
2025-12-02	1.4500	1.4500	1.4500	1.4500	-7.643%	1	507	-95.172%
2025-11-28	1.5700	1.5700	1.5700	1.5700	-6.548%	2	507	-95.541%
2025-11-25	1.6800	1.6800	1.6800	1.6800	+1.205%	5	507	-95.833%
2025-11-12	1.6000	1.6600	1.6000	1.6600	-11.230%	51	507	-95.783%
2025-11-10	1.8700	1.8700	1.8700	1.8700	-11.792%	2	457	-96.257%
2025-11-07	2.1200	2.1200	2.1200	2.1200	+8.163%	1	457	-96.698%
2025-11-05	1.9600	1.9600	1.9600	1.9600	+60.656%	2	457	-96.429%
2025-10-22	1.4000	1.4000	1.2200	1.2200	-10.294%	2	457	-94.262%
2025-10-21	1.3500	1.3600	1.3500	1.3600	-6.207%	4	458	-94.853%
2025-10-16	1.4500	1.4500	1.4500	1.4500	-16.185%	1	454	-95.172%
2025-10-10	1.7000	1.7300	1.7000	1.7300	-28.216%	2	455	-95.954%
2025-10-09	2.3700	2.4100	2.3700	2.4100	-0.413%	2	456	-97.095%
2025-10-08	2.4200	2.4200	2.4200	2.4200	+3.419%	1	454	-97.107%
2025-10-06	2.3400	2.3400	2.3400	2.3400	+11.429%	1	454	-97.009%
2025-10-03	2.1000	2.1000	2.1000	2.1000	-0.474%	2	454	-96.667%
2025-09-30	2.1100	2.1100	2.1100	2.1100	-10.970%	5	454	-96.682%
2025-09-29	2.3700	2.3700	2.3700	2.3700	+18.500%	2	449	-97.046%
2025-09-26	2.3000	2.3000	2.0000	2.0000	-6.542%	6	449	-96.500%
2025-09-25	2.1500	2.1500	2.1400	2.1400	-4.036%	30	443	-96.729%
2025-09-24	2.2300	2.2300	2.2300	2.2300	-3.043%	1	413	-96.861%
2025-09-23	2.2900	2.3000	2.2900	2.3000	+4.545%	4	413	-96.957%
2025-09-22	2.2000	2.2000	2.2000	2.2000	-2.655%	1	413	-96.818%
2025-09-19	2.2600	2.2600	2.2600	2.2600	0.000%	1	413	-96.903%
2025-09-15	2.2100	2.2600	2.2100	2.2600	+7.619%	3	413	-96.903%
2025-09-12	2.1500	2.1500	2.1000	2.1000	0.000%	2	413	-96.667%
2025-09-11	2.1000	2.1000	2.1000	2.1000	-11.017%	1	412	-96.667%
2025-09-10	2.3600	2.3600	2.3600	2.3600	+5.357%	1	411	-97.034%
2025-09-09	2.2400	2.2400	2.2400	2.2400	-9.677%	1	411	-96.875%
2025-09-08	2.4800	2.4800	2.4800	2.4800	+19.807%	2	411	-97.177%
2025-09-04	1.9900	2.0700	1.9200	2.0700	+23.952%	60	411	-96.618%
2025-09-02	1.6700	1.6700	1.6700	1.6700	-13.918%	2	353	-95.808%
2025-08-29	1.9400	1.9400	1.9400	1.9400	0.000%	1	353	-96.392%
2025-08-27	1.9400	1.9400	1.9400	1.9400	+8.380%	3	353	-96.392%
2025-08-22	1.8100	1.8100	1.7900	1.7900	-3.763%	2	350	-96.089%
2025-08-13	1.8600	1.8600	1.8600	1.8600	-9.268%	1	350	-96.237%
2025-08-08	2.0500	2.0500	2.0500	2.0500	-12.017%	1	350	-96.585%
2025-08-07	2.2700	2.3300	2.2700	2.3300	-6.800%	2	350	-96.996%
2025-08-06	2.4300	2.5000	2.4300	2.5000	-6.015%	2	350	-97.200%
2025-08-04	2.6300	2.7300	2.5500	2.6600	+25.472%	4	350	-97.368%
2025-07-25	2.0600	2.1200	2.0600	2.1200	+5.473%	2	350	-96.698%
2025-07-17	2.5400	2.5400	1.9700	2.0100	-44.167%	4	350	-96.517%
2025-07-16	3.5900	3.6000	3.5500	3.6000	-7.692%	112	352	-98.056%
2025-07-09	4.0000	4.0000	3.9000	3.9000	+4.000%	6	301	-98.205%
2025-07-07	3.7500	3.7500	3.7500	3.7500	-10.714%	3	299	-98.133%
2025-06-27	4.5000	4.5000	4.2000	4.2000	-16.000%	265	299	-98.333%
2025-06-26	5.0000	5.0000	5.0000	5.0000	+0.806%	2	34	-98.600%
2025-06-23	4.9600	4.9600	4.9600	4.9600	+12.984%	1	34	-98.589%
2025-06-16	4.3900	4.3900	4.3900	4.3900	-10.041%	2	33	-98.405%
2025-06-09	4.5800	4.8800	4.5800	4.8800	+1.667%	2	31	-98.566%
2025-06-03	4.8000	4.8000	4.8000	4.8000	0.000%	31	31	-98.542%