Dark

PEP20260918P110
PEP Sep 18 2026 110.00 Put (PEP260918P00110000)
option OPRA

EOD

Aug 13, 2026

0.0400-20.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0400	0.0400	0.0400	0.0400	-20.000%	1	465	0.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	1	465	-20.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-37.500%	1	465	-20.000%
2026-08-10	0.0800	0.0800	0.0800	0.0800	+100.000%	1	465	-50.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	-50.000%	3	465	0.000%
2026-08-06	0.0600	0.0800	0.0600	0.0800	-27.273%	13	465	-50.000%
2026-07-31	0.1000	0.1100	0.1000	0.1100	-15.385%	2	477	-63.636%
2026-07-30	0.1400	0.1500	0.1100	0.1300	+30.000%	55	477	-69.231%
2026-07-29	0.0900	0.1200	0.0900	0.1000	-41.176%	5	486	-60.000%
2026-07-28	0.1200	0.1700	0.0700	0.1700	+54.545%	19	490	-76.471%
2026-07-27	0.1400	0.1500	0.1100	0.1100	-38.889%	5	484	-63.636%
2026-07-24	0.2000	0.2000	0.1800	0.1800	-25.000%	14	485	-77.778%
2026-07-23	0.2400	0.2400	0.2000	0.2400	0.000%	5	487	-83.333%
2026-07-22	0.2200	0.2400	0.2100	0.2400	+9.091%	12	488	-83.333%
2026-07-21	0.2800	0.2800	0.1800	0.2200	-26.667%	5	482	-81.818%
2026-07-20	0.2200	0.3700	0.2200	0.3000	+20.000%	27	484	-86.667%
2026-07-17	0.2200	0.3000	0.2200	0.2500	+19.048%	26	481	-84.000%
2026-07-16	0.2400	0.2400	0.2100	0.2100	-32.258%	4	460	-80.952%
2026-07-15	0.3000	0.3100	0.2100	0.3100	+24.000%	16	458	-87.097%
2026-07-13	0.3100	0.3100	0.2200	0.2500	-30.556%	12	454	-84.000%
2026-07-10	0.3600	0.3600	0.3600	0.3600	+20.000%	10	444	-88.889%
2026-07-09	0.5100	0.5100	0.3000	0.3000	+20.000%	14	440	-86.667%
2026-07-08	0.2500	0.2500	0.2500	0.2500	+13.636%	1	431	-84.000%
2026-07-07	0.2200	0.2200	0.2200	0.2200	-12.000%	2	430	-81.818%
2026-07-06	0.2900	0.2900	0.2500	0.2500	-13.793%	14	430	-84.000%
2026-07-01	0.3900	0.3900	0.2900	0.2900	-50.000%	17	420	-86.207%
2026-06-30	0.5100	0.5800	0.5100	0.5800	+48.718%	4	419	-93.103%
2026-06-26	0.4200	0.4200	0.3900	0.3900	-20.408%	6	416	-89.744%
2026-06-25	0.4900	0.4900	0.4900	0.4900	+25.641%	1	417	-91.837%
2026-06-16	0.3900	0.3900	0.3900	0.3900	+8.333%	2	417	-89.744%
2026-06-15	0.3600	0.3600	0.3600	0.3600	-20.000%	2	420	-88.889%
2026-06-11	0.4500	0.4500	0.4500	0.4500	-22.414%	2	420	-91.111%
2026-06-10	0.5700	0.5800	0.5700	0.5800	-10.769%	2	418	-93.103%
2026-06-08	0.6600	0.6600	0.6500	0.6500	-12.162%	2	416	-93.846%
2026-06-02	0.7400	0.7400	0.7400	0.7400	+17.460%	5	417	-94.595%
2026-06-01	0.6700	0.6700	0.6300	0.6300	+5.000%	6	417	-93.651%
2026-05-29	0.5200	0.6000	0.5200	0.6000	+27.660%	4	418	-93.333%
2026-05-27	0.4300	0.5000	0.4300	0.4700	-14.545%	100	416	-91.489%
2026-05-26	0.4000	0.5500	0.4000	0.5500	+30.952%	2	436	-92.727%
2026-05-22	0.4200	0.4200	0.4200	0.4200	-17.647%	2	437	-90.476%
2026-05-20	0.5100	0.5100	0.5100	0.5100	-10.526%	1	437	-92.157%
2026-05-19	0.5700	0.5700	0.5700	0.5700	-5.000%	1	438	-92.982%
2026-05-18	0.6000	0.6000	0.6000	0.6000	-1.639%	12	438	-93.333%
2026-05-14	0.6200	0.6200	0.6100	0.6100	-22.785%	2	438	-93.443%
2026-05-13	0.7900	0.7900	0.7900	0.7900	+51.923%	1	438	-94.937%
2026-05-12	0.6100	0.6100	0.4300	0.5200	0.000%	93	438	-92.308%
2026-05-11	0.5500	0.5500	0.4700	0.5200	+15.556%	3	438	-92.308%
2026-05-07	0.4500	0.4500	0.4500	0.4500	-10.000%	1	500	-91.111%
2026-05-05	0.5200	0.5200	0.4300	0.5000	-10.714%	8	501	-92.000%
2026-05-04	0.4700	0.5600	0.4700	0.5600	-9.677%	2	509	-92.857%
2026-04-21	0.6200	0.6200	0.6200	0.6200	-41.509%	2	510	-93.548%
2026-04-15	1.0600	1.0600	1.0600	1.0600	-11.667%	1	510	-96.226%
2026-04-09	1.2000	1.2000	1.2000	1.2000	+1.695%	1	510	-96.667%
2026-04-08	1.1700	1.1800	1.1700	1.1800	-9.924%	12	509	-96.610%
2026-04-07	1.3300	1.3300	1.3100	1.3100	+7.377%	8	502	-96.947%
2026-04-06	1.2200	1.2200	1.2200	1.2200	-7.576%	4	499	-96.721%
2026-03-31	1.3200	1.3200	1.3200	1.3200	-8.333%	3	495	-96.970%
2026-03-24	1.4400	1.4400	1.4400	1.4400	-7.097%	5	492	-97.222%
2026-03-23	1.5500	1.5500	1.5500	1.5500	+7.639%	5	492	-97.419%
2026-03-20	1.4400	1.4400	1.4400	1.4400	+6.667%	1	492	-97.222%
2026-03-19	1.3500	1.3500	1.3500	1.3500	0.000%	1	493	-97.037%
2026-03-13	1.2900	1.3500	1.2900	1.3500	+7.143%	7	493	-97.037%
2026-03-09	1.2600	1.2600	1.2600	1.2600	+0.800%	1	488	-96.825%
2026-03-06	1.2500	1.2500	1.2500	1.2500	+27.551%	10	488	-96.800%
2026-02-27	0.9800	0.9800	0.9800	0.9800	+40.000%	1	488	-95.918%
2026-02-24	0.7000	0.7000	0.7000	0.7000	-21.348%	2	487	-94.286%
2026-02-18	0.8900	0.8900	0.8900	0.8900	+34.848%	2	485	-95.506%
2026-02-09	0.6600	0.6600	0.6600	0.6600	+11.864%	2	485	-93.939%
2026-02-06	0.7500	0.7500	0.5900	0.5900	+25.532%	4	484	-93.220%
2026-02-05	0.4700	0.4700	0.4700	0.4700	-43.373%	1	488	-91.489%
2026-02-03	0.8500	0.8500	0.8300	0.8300	-18.627%	10	489	-95.181%
2026-02-02	1.0200	1.0200	1.0200	1.0200	-12.821%	1	496	-96.078%
2026-01-30	1.1200	1.1700	1.1200	1.1700	-7.874%	4	497	-96.581%
2026-01-27	1.2700	1.2700	1.2700	1.2700	-22.086%	1	495	-96.850%
2026-01-23	1.4800	1.6300	1.4800	1.6300	+31.452%	20	494	-97.546%
2026-01-16	1.2400	1.2400	1.2400	1.2400	-8.148%	1	477	-96.774%
2026-01-15	1.3500	1.3500	1.3500	1.3500	-16.149%	61	477	-97.037%
2026-01-13	1.6100	1.6100	1.6100	1.6100	-18.274%	21	477	-97.516%
2026-01-12	1.9700	1.9700	1.9700	1.9700	+13.218%	3	456	-97.970%
2026-01-09	1.7400	1.7400	1.7400	1.7400	-13.000%	1	453	-97.701%
2026-01-07	2.0000	2.0000	2.0000	2.0000	+12.994%	5	453	-98.000%
2026-01-06	1.7700	1.7700	1.7700	1.7700	-4.324%	1	448	-97.740%
2026-01-05	1.8500	1.8500	1.8500	1.8500	+8.187%	1	447	-97.838%
2026-01-02	1.8000	1.8100	1.7100	1.7100	+13.245%	23	447	-97.661%
2025-12-31	1.5100	1.5100	1.5100	1.5100	+34.821%	2	426	-97.351%
2025-12-23	1.1200	1.1200	1.1200	1.1200	-44.828%	1	426	-96.429%
2025-12-08	2.0300	2.0300	2.0300	2.0300	-3.791%	1	426	-98.030%
2025-12-05	2.1100	2.1100	2.1100	2.1100	+14.054%	2	426	-98.104%
2025-12-02	1.8500	1.8500	1.8500	1.8500	-8.416%	1	428	-97.838%
2025-11-28	2.0200	2.0200	2.0200	2.0200	-6.912%	2	428	-98.020%
2025-11-25	2.1700	2.1700	2.1700	2.1700	-1.364%	5	430	-98.157%
2025-11-20	2.2000	2.2000	2.2000	2.2000	-7.563%	7	430	-98.182%
2025-11-14	2.3800	2.3800	2.3800	2.3800	+8.182%	1	430	-98.319%
2025-11-12	2.2000	2.2000	2.2000	2.2000	-6.383%	50	430	-98.182%
2025-11-03	2.3500	2.3500	2.3500	2.3500	+3.982%	1	429	-98.298%
2025-10-31	2.2600	2.2600	2.2600	2.2600	-1.739%	2	429	-98.230%
2025-10-29	2.3000	2.3000	2.3000	2.3000	+29.213%	1	427	-98.261%
2025-10-27	1.7800	1.7800	1.7800	1.7800	+1.714%	2	425	-97.753%
2025-10-24	1.7700	1.7700	1.7500	1.7500	-1.685%	2	425	-97.714%
2025-10-21	1.7800	1.7800	1.7800	1.7800	-7.772%	2	425	-97.753%
2025-10-20	1.9300	1.9300	1.9300	1.9300	+2.116%	2	427	-97.927%
2025-10-17	1.9000	1.9000	1.8900	1.8900	-0.526%	4	425	-97.884%
2025-10-16	1.9000	1.9000	1.9000	1.9000	-5.941%	3	425	-97.895%
2025-10-15	2.0200	2.0200	2.0200	2.0200	-8.182%	2	425	-98.020%
2025-10-14	2.2000	2.2000	2.2000	2.2000	-4.762%	1	425	-98.182%
2025-10-13	2.3000	2.3100	2.3000	2.3100	+0.873%	4	426	-98.268%
2025-10-10	2.2900	2.2900	2.2900	2.2900	-23.667%	2	425	-98.253%
2025-10-09	3.0000	3.0000	3.0000	3.0000	-6.250%	1	427	-98.667%
2025-10-08	3.2000	3.2500	3.2000	3.2000	+4.575%	33	428	-98.750%
2025-10-06	3.0600	3.0600	3.0600	3.0600	+22.892%	1	395	-98.693%
2025-10-01	2.4900	2.4900	2.4900	2.4900	-18.361%	2	395	-98.394%
2025-09-29	3.0000	3.0500	3.0000	3.0500	+1.667%	23	395	-98.689%
2025-09-23	2.9800	3.0000	2.9500	3.0000	+1.695%	3	376	-98.667%
2025-09-18	2.9500	2.9500	2.9500	2.9500	+2.431%	2	375	-98.644%
2025-09-15	2.8200	2.8800	2.8200	2.8800	+1.408%	4	373	-98.611%
2025-09-09	2.8400	2.8400	2.8400	2.8400	-2.069%	1	371	-98.592%
2025-09-08	2.8800	2.9000	2.8000	2.9000	+16.000%	3	371	-98.621%
2025-09-05	2.5000	2.5000	2.5000	2.5000	-3.846%	1	370	-98.400%
2025-09-04	2.6000	2.6000	2.6000	2.6000	0.000%	1	369	-98.462%
2025-09-03	2.6000	2.6000	2.6000	2.6000	+11.588%	1	369	-98.462%
2025-09-02	2.2400	2.3300	2.2300	2.3300	-13.060%	4	368	-98.283%
2025-08-28	2.7000	2.7000	2.6500	2.6800	+2.682%	4	371	-98.507%
2025-08-27	2.6100	2.6100	2.6100	2.6100	+7.407%	1	371	-98.467%
2025-08-25	2.4300	2.4300	2.4300	2.4300	+6.579%	1	370	-98.354%
2025-08-22	2.2200	2.2800	2.2200	2.2800	+11.765%	4	369	-98.246%
2025-08-20	2.0400	2.0400	2.0400	2.0400	-8.520%	1	370	-98.039%
2025-08-18	2.2300	2.2300	2.2300	2.2300	-0.889%	1	370	-98.206%
2025-08-15	2.2500	2.2500	2.2500	2.2500	-0.442%	1	369	-98.222%
2025-08-14	2.2400	2.2600	2.2000	2.2600	-9.600%	7	369	-98.230%
2025-08-12	2.5400	2.5400	2.5000	2.5000	-8.088%	9	373	-98.400%
2025-08-11	2.7200	2.7200	2.7200	2.7200	+2.256%	1	365	-98.529%
2025-08-08	2.7600	2.7600	2.6500	2.6600	-18.154%	20	366	-98.496%
2025-08-06	3.2500	3.2500	3.2500	3.2500	+17.754%	3	348	-98.769%
2025-07-29	2.8200	2.8200	2.7600	2.7600	+4.545%	9	348	-98.551%
2025-07-24	2.6100	2.6400	2.6100	2.6400	+5.179%	2	343	-98.485%
2025-07-23	2.5100	2.5100	2.5100	2.5100	-3.462%	2	342	-98.406%
2025-07-22	2.5900	2.6600	2.5900	2.6000	-6.810%	14	343	-98.462%
2025-07-18	2.7000	2.7900	2.7000	2.7900	+5.682%	2	330	-98.566%
2025-07-17	2.5900	2.6400	2.5900	2.6400	-42.232%	6	329	-98.485%
2025-07-16	4.6500	4.8000	4.5700	4.5700	+5.057%	46	333	-99.125%
2025-07-10	4.4000	4.4000	4.3500	4.3500	-9.751%	7	310	-99.080%
2025-07-09	4.7400	4.8200	4.7400	4.8200	+4.783%	2	304	-99.170%
2025-07-08	4.6000	4.6000	4.6000	4.6000	+2.222%	1	304	-99.130%
2025-07-03	4.5000	4.5000	4.5000	4.5000	-1.099%	1	303	-99.111%
2025-07-02	4.6500	4.6500	4.5500	4.5500	-18.605%	19	303	-99.121%
2025-06-30	5.5500	5.5900	5.4500	5.5900	+4.486%	7	284	-99.284%
2025-06-27	5.7500	5.7800	5.3500	5.3500	-14.400%	64	279	-99.252%
2025-06-25	6.3200	6.3200	6.2500	6.2500	+8.696%	2	218	-99.360%
2025-06-24	5.7800	5.8500	5.7400	5.7500	+2.679%	157	217	-99.304%
2025-06-20	5.6000	5.6000	5.6000	5.6000	-0.885%	48	88	-99.286%
2025-06-16	5.4000	5.6500	5.4000	5.6500	+2.727%	6	67	-99.292%
2025-06-12	5.5000	5.5000	5.5000	5.5000	0.000%	7	61	-99.273%
2025-06-10	5.7000	5.8500	5.5000	5.5000	-7.563%	9	58	-99.273%
2025-06-06	5.9500	5.9500	5.9500	5.9500	+1.709%	2	57	-99.328%
2025-06-04	5.7800	5.9100	5.7800	5.8500	-2.500%	3	56	-99.316%
2025-05-28	6.1000	6.2300	6.0000	6.0000	-4.306%	58	56	-99.333%
2025-05-27	6.2700	6.2700	6.2700	6.2700	0.000%	1	1	-99.362%