Dark

PEP20260918P115
PEP Sep 18 2026 115.00 Put (PEP260918P00115000)
option OPRA

EOD

Aug 13, 2026

0.0500-58.333%(-0.0700)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1300	0.1300	0.0500	0.0500	-58.333%	12	679	0.000%
2026-08-12	0.0900	0.1200	0.0600	0.1200	+71.429%	3	687	-58.333%
2026-08-11	0.0900	0.0900	0.0700	0.0700	0.000%	4	689	-28.571%
2026-08-10	0.1200	0.1200	0.0600	0.0700	-12.500%	8	687	-28.571%
2026-08-07	0.1300	0.1300	0.0800	0.0800	-38.462%	15	693	-37.500%
2026-08-06	0.1500	0.1500	0.1200	0.1300	-13.333%	5	684	-61.538%
2026-08-05	0.1500	0.2000	0.1500	0.1500	-25.000%	5	685	-66.667%
2026-08-04	0.2000	0.2000	0.2000	0.2000	+5.263%	1	684	-75.000%
2026-08-03	0.1700	0.2000	0.1500	0.1900	-5.000%	7	683	-73.684%
2026-07-31	0.1700	0.2000	0.1700	0.2000	0.000%	16	682	-75.000%
2026-07-30	0.9100	0.9100	0.1800	0.2000	0.000%	31	676	-75.000%
2026-07-29	0.1200	0.2000	0.0900	0.2000	+33.333%	12	678	-75.000%
2026-07-28	0.2000	0.2000	0.1500	0.1500	-37.500%	14	684	-66.667%
2026-07-27	0.3400	0.3400	0.2400	0.2400	-27.273%	29	685	-79.167%
2026-07-24	0.4300	0.4300	0.3000	0.3300	-25.000%	83	678	-84.848%
2026-07-22	0.4700	0.4700	0.4000	0.4400	-6.383%	11	674	-88.636%
2026-07-21	0.5100	0.5100	0.4000	0.4700	-12.963%	98	674	-89.362%
2026-07-20	0.5400	0.6200	0.5400	0.5400	-3.571%	31	701	-90.741%
2026-07-17	0.3200	0.5600	0.3200	0.5600	+43.590%	3	685	-91.071%
2026-07-16	0.4100	0.4100	0.3900	0.3900	-20.408%	13	684	-87.179%
2026-07-15	0.6600	0.6600	0.4900	0.4900	-7.547%	24	693	-89.796%
2026-07-14	0.5000	0.5400	0.5000	0.5300	+20.455%	16	684	-90.566%
2026-07-13	0.4700	0.4700	0.4100	0.4400	-16.981%	28	669	-88.636%
2026-07-10	0.6300	0.6300	0.5200	0.5300	+6.000%	23	663	-90.566%
2026-07-09	0.6000	0.6800	0.4900	0.5000	+8.696%	24	648	-90.000%
2026-07-08	0.4200	0.4700	0.4200	0.4600	+27.778%	10	638	-89.130%
2026-07-07	0.3200	0.3600	0.3200	0.3600	-14.286%	3	630	-86.111%
2026-07-06	0.4300	0.4300	0.4200	0.4200	-10.638%	3	630	-88.095%
2026-07-01	0.4700	0.4700	0.4700	0.4700	-44.048%	1	633	-89.362%
2026-06-30	0.7200	0.8700	0.7200	0.8400	+16.667%	36	634	-94.048%
2026-06-29	0.7200	0.7200	0.7200	0.7200	+22.034%	10	623	-93.056%
2026-06-26	0.5900	0.5900	0.5900	0.5900	-23.377%	15	615	-91.525%
2026-06-25	0.7500	0.8000	0.7500	0.7700	+35.088%	7	615	-93.506%
2026-06-24	0.5600	0.5700	0.5600	0.5700	-12.308%	30	614	-91.228%
2026-06-17	0.6300	0.6800	0.6300	0.6500	+41.304%	5	629	-92.308%
2026-06-15	0.5600	0.5600	0.4600	0.4600	-41.772%	4	629	-89.130%
2026-06-11	0.7900	0.7900	0.7900	0.7900	-15.054%	1	629	-93.671%
2026-06-08	1.0500	1.0500	0.9300	0.9300	-2.105%	5	630	-94.624%
2026-06-04	1.0000	1.0000	0.9400	0.9500	-1.042%	37	631	-94.737%
2026-06-03	0.9600	0.9600	0.9600	0.9600	-8.571%	1	628	-94.792%
2026-06-01	1.0000	1.0500	1.0000	1.0500	+17.978%	4	628	-95.238%
2026-05-29	0.8400	0.8900	0.8400	0.8900	+11.250%	7	628	-94.382%
2026-05-26	0.8000	0.8000	0.8000	0.8000	-6.977%	1	622	-93.750%
2026-05-14	0.8600	0.8600	0.8600	0.8600	+17.808%	1	621	-94.186%
2026-05-13	0.7300	0.7300	0.7300	0.7300	+5.797%	1	620	-93.151%
2026-05-11	0.6900	0.6900	0.6900	0.6900	+2.985%	1	620	-92.754%
2026-05-05	0.6300	0.6700	0.6300	0.6700	-14.103%	7	619	-92.537%
2026-05-04	0.7800	0.7800	0.7800	0.7800	+4.000%	1	623	-93.590%
2026-04-30	0.7500	0.7500	0.7500	0.7500	+17.188%	1	622	-93.333%
2026-04-28	0.6400	0.6400	0.6400	0.6400	-30.435%	88	621	-92.188%
2026-04-22	0.9000	0.9200	0.9000	0.9200	+26.027%	2	581	-94.565%
2026-04-21	0.7300	0.7300	0.7300	0.7300	+1.389%	1	578	-93.151%
2026-04-20	0.7100	0.7200	0.7100	0.7200	-52.318%	3	578	-93.056%
2026-04-08	1.5100	1.5800	1.5100	1.5100	-9.036%	24	581	-96.689%
2026-04-07	1.6000	1.7000	1.6000	1.6600	+18.571%	27	558	-96.988%
2026-04-06	1.5200	1.5200	1.4000	1.4000	-16.168%	5	553	-96.429%
2026-04-02	2.0100	2.0100	1.6700	1.6700	+2.454%	38	516	-97.006%
2026-03-30	1.6700	1.6700	1.6300	1.6300	-3.550%	3	516	-96.933%
2026-03-27	1.7400	1.7800	1.6900	1.6900	-11.979%	18	514	-97.041%
2026-03-25	1.9200	1.9200	1.9200	1.9200	+10.345%	2	496	-97.396%
2026-03-24	1.7400	1.7400	1.7400	1.7400	-0.571%	5	494	-97.126%
2026-03-23	2.0300	2.0300	1.7500	1.7500	-15.865%	3	494	-97.143%
2026-03-20	1.9000	2.0800	1.9000	2.0800	+22.353%	20	492	-97.596%
2026-03-13	1.6400	1.7000	1.6400	1.7000	+7.595%	3	472	-97.059%
2026-03-09	1.5800	1.5800	1.5800	1.5800	-4.242%	1	470	-96.835%
2026-03-06	1.6400	1.6500	1.6400	1.6500	+20.438%	2	470	-96.970%
2026-03-03	1.3300	1.3700	1.3300	1.3700	+16.102%	2	470	-96.350%
2026-02-27	1.0600	1.1800	1.0600	1.1800	+29.670%	13	468	-95.763%
2026-02-24	0.9100	0.9100	0.9100	0.9100	-20.175%	3	455	-94.505%
2026-02-18	1.0500	1.1500	1.0500	1.1400	+40.741%	4	452	-95.614%
2026-02-11	0.5600	0.8100	0.5600	0.8100	+5.195%	3	448	-93.827%
2026-02-06	0.8200	0.8200	0.7600	0.7700	-2.532%	3	451	-93.506%
2026-02-05	0.7500	0.7900	0.7500	0.7900	0.000%	2	453	-93.671%
2026-02-04	0.7900	0.7900	0.7900	0.7900	-48.366%	1	453	-93.671%
2026-01-30	1.5500	1.5500	1.5300	1.5300	+5.517%	12	453	-96.732%
2026-01-28	1.4500	1.4500	1.4500	1.4500	-8.228%	1	441	-96.552%
2026-01-27	1.7500	1.7500	1.5800	1.5800	-26.168%	2	441	-96.835%
2026-01-23	2.0700	2.1400	2.0700	2.1400	+20.225%	5	441	-97.664%
2026-01-20	2.0500	2.0500	1.7800	1.7800	-8.718%	2	436	-97.191%
2026-01-16	1.8800	1.9500	1.8800	1.9500	-8.879%	46	390	-97.436%
2026-01-13	2.1400	2.1400	2.1400	2.1400	-19.245%	1	390	-97.664%
2026-01-12	2.6500	2.6500	2.6500	2.6500	+5.578%	2	389	-98.113%
2026-01-09	2.5100	2.5200	2.5000	2.5100	-2.713%	38	387	-98.008%
2026-01-07	2.5600	2.5800	2.5600	2.5800	+2.381%	12	349	-98.062%
2026-01-06	2.5200	2.5200	2.5200	2.5200	+18.310%	3	337	-98.016%
2025-12-24	2.1300	2.1300	2.1300	2.1300	+1.429%	3	335	-97.653%
2025-12-23	2.1000	2.1000	2.1000	2.1000	-1.408%	1	335	-97.619%
2025-12-10	2.1300	2.1300	2.1300	2.1300	-27.551%	3	335	-97.653%
2025-11-24	2.9400	2.9400	2.9400	2.9400	-5.466%	1	332	-98.299%
2025-11-21	2.6900	3.1100	2.6700	3.1100	-11.143%	68	332	-98.392%
2025-11-20	3.5000	3.5000	3.5000	3.5000	+26.354%	1	332	-98.571%
2025-11-14	2.7700	2.7700	2.7700	2.7700	-9.772%	1	332	-98.195%
2025-11-13	3.0700	3.0700	3.0700	3.0700	+15.849%	1	332	-98.371%
2025-10-29	2.6500	2.6500	2.6500	2.6500	+18.834%	5	331	-98.113%
2025-10-23	2.1500	2.2300	2.1500	2.2300	+1.364%	2	331	-97.758%
2025-10-22	2.3200	2.3200	2.2000	2.2000	-19.708%	2	331	-97.727%
2025-10-14	2.6700	2.7400	2.6700	2.7400	+0.366%	8	330	-98.175%
2025-10-13	2.8200	2.8200	2.7300	2.7300	-3.873%	3	330	-98.168%
2025-10-10	2.8400	2.8400	2.8400	2.8400	-29.000%	2	330	-98.239%
2025-10-06	3.8000	4.0000	3.8000	4.0000	+9.589%	6	332	-98.750%
2025-10-02	3.6500	3.6500	3.6500	3.6500	-2.667%	1	337	-98.630%
2025-10-01	3.2600	3.7500	3.2600	3.7500	-4.580%	5	337	-98.667%
2025-09-29	3.9300	3.9300	3.9300	3.9300	+7.671%	25	337	-98.728%
2025-09-24	3.6500	3.6500	3.6500	3.6500	+0.829%	1	319	-98.630%
2025-09-10	3.6200	3.6200	3.6200	3.6200	-3.467%	1	319	-98.619%
2025-09-08	3.5200	3.7500	3.5200	3.7500	+32.042%	23	318	-98.667%
2025-09-02	2.8400	2.8400	2.8400	2.8400	-6.579%	2	297	-98.239%
2025-08-25	3.0400	3.0400	3.0400	3.0400	+5.556%	2	297	-98.355%
2025-08-22	2.9600	2.9600	2.8300	2.8800	+2.128%	15	297	-98.264%
2025-08-18	2.8300	2.8300	2.8000	2.8200	-2.759%	29	287	-98.227%
2025-08-14	2.8800	2.9000	2.8600	2.9000	-14.706%	112	264	-98.276%
2025-08-08	3.5300	3.5300	3.4000	3.4000	-25.275%	32	153	-98.529%
2025-08-01	4.5500	4.5500	4.5500	4.5500	+7.059%	8	137	-98.901%
2025-07-31	4.2500	4.2500	4.2500	4.2500	+18.056%	1	129	-98.824%
2025-07-30	3.4700	3.6000	3.4000	3.6000	+2.857%	6	129	-98.611%
2025-07-29	3.5000	3.5000	3.5000	3.5000	-4.110%	9	128	-98.571%
2025-07-28	3.6500	3.6500	3.6500	3.6500	+10.606%	23	119	-98.630%
2025-07-24	3.3000	3.3000	3.3000	3.3000	-4.348%	1	96	-98.485%
2025-07-22	3.4500	3.4500	3.4500	3.4500	-12.658%	12	96	-98.551%
2025-07-21	3.9500	3.9500	3.9000	3.9500	+11.268%	21	91	-98.734%
2025-07-17	3.8500	3.8500	3.5500	3.5500	-38.793%	2	70	-98.592%
2025-07-16	5.9000	5.9500	5.8000	5.8000	-1.695%	26	69	-99.138%
2025-07-15	5.9500	6.0000	5.9000	5.9000	+5.357%	14	52	-99.153%
2025-07-14	5.6000	5.6000	5.6000	5.6000	-1.754%	2	38	-99.107%
2025-07-11	6.0000	6.0000	5.7000	5.7000	-5.629%	18	36	-99.123%
2025-07-09	5.7000	6.0400	5.7000	6.0400	+2.373%	5	23	-99.172%
2025-07-08	6.0500	6.0500	5.8000	5.9000	-0.840%	7	19	-99.153%
2025-07-07	5.9500	5.9500	5.9500	5.9500	-17.361%	1	18	-99.160%
2025-06-27	6.9300	7.2000	6.9300	7.2000	-0.690%	6	17	-99.306%
2025-06-24	7.2500	7.2500	7.2500	7.2500	-3.974%	3	16	-99.310%
2025-06-18	7.5500	7.5500	7.5500	7.5500	+11.029%	3	10	-99.338%
2025-06-16	6.8000	6.8000	6.8000	6.8000	+1.493%	1	10	-99.265%
2025-06-13	6.7000	6.7000	6.7000	6.7000	-1.760%	2	9	-99.254%
2025-06-12	6.8200	6.8200	6.8200	6.8200	-7.588%	1	8	-99.267%
2025-06-11	7.3800	7.3800	7.3800	7.3800	+7.737%	1	8	-99.322%
2025-06-10	7.2000	7.2500	6.8500	6.8500	-4.861%	3	8	-99.270%
2025-06-09	7.4000	7.4000	7.2000	7.2000	-3.096%	3	6	-99.306%
2025-06-05	7.4300	7.4300	7.4300	7.4300	-7.931%	1	3	-99.327%
2025-05-23	8.0700	8.0700	8.0700	8.0700	0.000%	4	2	-99.380%