Dark

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

EOD

Jun 29, 2026

0.7200+22.034%(+0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7200	0.7200	0.7200	0.7200	+22.034%	10	623	0.000%
2026-06-26	0.5900	0.5900	0.5900	0.5900	-23.377%	15	615	+22.034%
2026-06-25	0.7500	0.8000	0.7500	0.7700	+35.088%	7	615	-6.494%
2026-06-24	0.5600	0.5700	0.5600	0.5700	-12.308%	30	614	+26.316%
2026-06-17	0.6300	0.6800	0.6300	0.6500	+41.304%	5	629	+10.769%
2026-06-15	0.5600	0.5600	0.4600	0.4600	-41.772%	4	629	+56.522%
2026-06-11	0.7900	0.7900	0.7900	0.7900	-15.054%	1	629	-8.861%
2026-06-08	1.0500	1.0500	0.9300	0.9300	-2.105%	5	630	-22.581%
2026-06-04	1.0000	1.0000	0.9400	0.9500	-1.042%	37	631	-24.211%
2026-06-03	0.9600	0.9600	0.9600	0.9600	-8.571%	1	628	-25.000%
2026-06-01	1.0000	1.0500	1.0000	1.0500	+17.978%	4	628	-31.429%
2026-05-29	0.8400	0.8900	0.8400	0.8900	+11.250%	7	628	-19.101%
2026-05-26	0.8000	0.8000	0.8000	0.8000	-6.977%	1	622	-10.000%
2026-05-14	0.8600	0.8600	0.8600	0.8600	+17.808%	1	621	-16.279%
2026-05-13	0.7300	0.7300	0.7300	0.7300	+5.797%	1	620	-1.370%
2026-05-11	0.6900	0.6900	0.6900	0.6900	+2.985%	1	620	+4.348%
2026-05-05	0.6300	0.6700	0.6300	0.6700	-14.103%	7	619	+7.463%
2026-05-04	0.7800	0.7800	0.7800	0.7800	+4.000%	1	623	-7.692%
2026-04-30	0.7500	0.7500	0.7500	0.7500	+17.188%	1	622	-4.000%
2026-04-28	0.6400	0.6400	0.6400	0.6400	-30.435%	88	621	+12.500%
2026-04-22	0.9000	0.9200	0.9000	0.9200	+26.027%	2	581	-21.739%
2026-04-21	0.7300	0.7300	0.7300	0.7300	+1.389%	1	578	-1.370%
2026-04-20	0.7100	0.7200	0.7100	0.7200	-52.318%	3	578	0.000%
2026-04-08	1.5100	1.5800	1.5100	1.5100	-9.036%	24	581	-52.318%
2026-04-07	1.6000	1.7000	1.6000	1.6600	+18.571%	27	558	-56.627%
2026-04-06	1.5200	1.5200	1.4000	1.4000	-16.168%	5	553	-48.571%
2026-04-02	2.0100	2.0100	1.6700	1.6700	+2.454%	38	516	-56.886%
2026-03-30	1.6700	1.6700	1.6300	1.6300	-3.550%	3	516	-55.828%
2026-03-27	1.7400	1.7800	1.6900	1.6900	-11.979%	18	514	-57.396%
2026-03-25	1.9200	1.9200	1.9200	1.9200	+10.345%	2	496	-62.500%
2026-03-24	1.7400	1.7400	1.7400	1.7400	-0.571%	5	494	-58.621%
2026-03-23	2.0300	2.0300	1.7500	1.7500	-15.865%	3	494	-58.857%
2026-03-20	1.9000	2.0800	1.9000	2.0800	+22.353%	20	492	-65.385%
2026-03-13	1.6400	1.7000	1.6400	1.7000	+7.595%	3	472	-57.647%
2026-03-09	1.5800	1.5800	1.5800	1.5800	-4.242%	1	470	-54.430%
2026-03-06	1.6400	1.6500	1.6400	1.6500	+20.438%	2	470	-56.364%
2026-03-03	1.3300	1.3700	1.3300	1.3700	+16.102%	2	470	-47.445%
2026-02-27	1.0600	1.1800	1.0600	1.1800	+29.670%	13	468	-38.983%
2026-02-24	0.9100	0.9100	0.9100	0.9100	-20.175%	3	455	-20.879%
2026-02-18	1.0500	1.1500	1.0500	1.1400	+40.741%	4	452	-36.842%
2026-02-11	0.5600	0.8100	0.5600	0.8100	+5.195%	3	448	-11.111%
2026-02-06	0.8200	0.8200	0.7600	0.7700	-2.532%	3	451	-6.494%
2026-02-05	0.7500	0.7900	0.7500	0.7900	0.000%	2	453	-8.861%
2026-02-04	0.7900	0.7900	0.7900	0.7900	-48.366%	1	453	-8.861%
2026-01-30	1.5500	1.5500	1.5300	1.5300	+5.517%	12	453	-52.941%
2026-01-28	1.4500	1.4500	1.4500	1.4500	-8.228%	1	441	-50.345%
2026-01-27	1.7500	1.7500	1.5800	1.5800	-26.168%	2	441	-54.430%
2026-01-23	2.0700	2.1400	2.0700	2.1400	+20.225%	5	441	-66.355%
2026-01-20	2.0500	2.0500	1.7800	1.7800	-8.718%	2	436	-59.551%
2026-01-16	1.8800	1.9500	1.8800	1.9500	-8.879%	46	390	-63.077%
2026-01-13	2.1400	2.1400	2.1400	2.1400	-19.245%	1	390	-66.355%
2026-01-12	2.6500	2.6500	2.6500	2.6500	+5.578%	2	389	-72.830%
2026-01-09	2.5100	2.5200	2.5000	2.5100	-2.713%	38	387	-71.315%
2026-01-07	2.5600	2.5800	2.5600	2.5800	+2.381%	12	349	-72.093%
2026-01-06	2.5200	2.5200	2.5200	2.5200	+18.310%	3	337	-71.429%
2025-12-24	2.1300	2.1300	2.1300	2.1300	+1.429%	3	335	-66.197%
2025-12-23	2.1000	2.1000	2.1000	2.1000	-1.408%	1	335	-65.714%
2025-12-10	2.1300	2.1300	2.1300	2.1300	-27.551%	3	335	-66.197%
2025-11-24	2.9400	2.9400	2.9400	2.9400	-5.466%	1	332	-75.510%
2025-11-21	2.6900	3.1100	2.6700	3.1100	-11.143%	68	332	-76.849%
2025-11-20	3.5000	3.5000	3.5000	3.5000	+26.354%	1	332	-79.429%
2025-11-14	2.7700	2.7700	2.7700	2.7700	-9.772%	1	332	-74.007%
2025-11-13	3.0700	3.0700	3.0700	3.0700	+15.849%	1	332	-76.547%
2025-10-29	2.6500	2.6500	2.6500	2.6500	+18.834%	5	331	-72.830%
2025-10-23	2.1500	2.2300	2.1500	2.2300	+1.364%	2	331	-67.713%
2025-10-22	2.3200	2.3200	2.2000	2.2000	-19.708%	2	331	-67.273%
2025-10-14	2.6700	2.7400	2.6700	2.7400	+0.366%	8	330	-73.723%
2025-10-13	2.8200	2.8200	2.7300	2.7300	-3.873%	3	330	-73.626%
2025-10-10	2.8400	2.8400	2.8400	2.8400	-29.000%	2	330	-74.648%
2025-10-06	3.8000	4.0000	3.8000	4.0000	+9.589%	6	332	-82.000%
2025-10-02	3.6500	3.6500	3.6500	3.6500	-2.667%	1	337	-80.274%
2025-10-01	3.2600	3.7500	3.2600	3.7500	-4.580%	5	337	-80.800%
2025-09-29	3.9300	3.9300	3.9300	3.9300	+7.671%	25	337	-81.679%
2025-09-24	3.6500	3.6500	3.6500	3.6500	+0.829%	1	319	-80.274%
2025-09-10	3.6200	3.6200	3.6200	3.6200	-3.467%	1	319	-80.110%
2025-09-08	3.5200	3.7500	3.5200	3.7500	+32.042%	23	318	-80.800%
2025-09-02	2.8400	2.8400	2.8400	2.8400	-6.579%	2	297	-74.648%
2025-08-25	3.0400	3.0400	3.0400	3.0400	+5.556%	2	297	-76.316%
2025-08-22	2.9600	2.9600	2.8300	2.8800	+2.128%	15	297	-75.000%
2025-08-18	2.8300	2.8300	2.8000	2.8200	-2.759%	29	287	-74.468%
2025-08-14	2.8800	2.9000	2.8600	2.9000	-14.706%	112	264	-75.172%
2025-08-08	3.5300	3.5300	3.4000	3.4000	-25.275%	32	153	-78.824%
2025-08-01	4.5500	4.5500	4.5500	4.5500	+7.059%	8	137	-84.176%
2025-07-31	4.2500	4.2500	4.2500	4.2500	+18.056%	1	129	-83.059%
2025-07-30	3.4700	3.6000	3.4000	3.6000	+2.857%	6	129	-80.000%
2025-07-29	3.5000	3.5000	3.5000	3.5000	-4.110%	9	128	-79.429%
2025-07-28	3.6500	3.6500	3.6500	3.6500	+10.606%	23	119	-80.274%
2025-07-24	3.3000	3.3000	3.3000	3.3000	-4.348%	1	96	-78.182%
2025-07-22	3.4500	3.4500	3.4500	3.4500	-12.658%	12	96	-79.130%
2025-07-21	3.9500	3.9500	3.9000	3.9500	+11.268%	21	91	-81.772%
2025-07-17	3.8500	3.8500	3.5500	3.5500	-38.793%	2	70	-79.718%
2025-07-16	5.9000	5.9500	5.8000	5.8000	-1.695%	26	69	-87.586%
2025-07-15	5.9500	6.0000	5.9000	5.9000	+5.357%	14	52	-87.797%
2025-07-14	5.6000	5.6000	5.6000	5.6000	-1.754%	2	38	-87.143%
2025-07-11	6.0000	6.0000	5.7000	5.7000	-5.629%	18	36	-87.368%
2025-07-09	5.7000	6.0400	5.7000	6.0400	+2.373%	5	23	-88.079%
2025-07-08	6.0500	6.0500	5.8000	5.9000	-0.840%	7	19	-87.797%
2025-07-07	5.9500	5.9500	5.9500	5.9500	-17.361%	1	18	-87.899%
2025-06-27	6.9300	7.2000	6.9300	7.2000	-0.690%	6	17	-90.000%
2025-06-24	7.2500	7.2500	7.2500	7.2500	-3.974%	3	16	-90.069%
2025-06-18	7.5500	7.5500	7.5500	7.5500	+11.029%	3	10	-90.464%
2025-06-16	6.8000	6.8000	6.8000	6.8000	+1.493%	1	10	-89.412%
2025-06-13	6.7000	6.7000	6.7000	6.7000	-1.760%	2	9	-89.254%
2025-06-12	6.8200	6.8200	6.8200	6.8200	-7.588%	1	8	-89.443%
2025-06-11	7.3800	7.3800	7.3800	7.3800	+7.737%	1	8	-90.244%
2025-06-10	7.2000	7.2500	6.8500	6.8500	-4.861%	3	8	-89.489%
2025-06-09	7.4000	7.4000	7.2000	7.2000	-3.096%	3	6	-90.000%
2025-06-05	7.4300	7.4300	7.4300	7.4300	-7.931%	1	3	-90.310%
2025-05-23	8.0700	8.0700	8.0700	8.0700	0.000%	4	2	-91.078%