Dark

PEP20260918P120
PEP Sep 18 2026 120.00 Put (PEP260918P00120000)
option OPRA

EOD

Aug 13, 2026

0.1200-14.286%(-0.0200)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1700	0.1700	0.0800	0.1200	-14.286%	231	1,865	0.000%
2026-08-12	0.2200	0.2200	0.1400	0.1400	-12.500%	70	1,887	-14.286%
2026-08-11	0.2300	0.2400	0.1400	0.1600	-5.882%	187	1,878	-25.000%
2026-08-10	0.2400	0.2800	0.1700	0.1700	-5.556%	111	1,814	-29.412%
2026-08-07	0.2900	0.3500	0.1700	0.1800	-35.714%	292	1,776	-33.333%
2026-08-06	0.3300	0.3500	0.2800	0.2800	-12.500%	310	1,649	-57.143%
2026-08-05	0.3400	0.3900	0.3200	0.3200	-15.789%	56	1,390	-62.500%
2026-08-04	0.4600	0.4600	0.3600	0.3800	+2.703%	363	1,377	-68.421%
2026-08-03	0.3500	0.4100	0.3500	0.3700	+5.714%	35	1,101	-67.568%
2026-07-31	0.4000	0.4300	0.3100	0.3500	-12.500%	83	1,095	-65.714%
2026-07-30	0.2200	0.4400	0.2200	0.4000	+53.846%	16	1,091	-70.000%
2026-07-29	0.2500	0.3200	0.2300	0.2600	-7.143%	37	1,085	-53.846%
2026-07-28	0.3600	0.3900	0.2300	0.2800	-36.364%	32	1,076	-57.143%
2026-07-27	0.6000	0.6000	0.4300	0.4400	-31.250%	70	1,072	-72.727%
2026-07-24	0.8400	0.8400	0.6400	0.6400	-28.090%	56	1,099	-81.250%
2026-07-23	0.8700	0.9600	0.8700	0.8900	+14.103%	29	1,122	-86.517%
2026-07-22	0.8000	0.8800	0.7600	0.7800	-11.364%	49	1,119	-84.615%
2026-07-21	1.0500	1.0500	0.8800	0.8800	-6.383%	102	1,103	-86.364%
2026-07-20	0.7700	1.1400	0.7700	0.9400	+2.174%	392	1,044	-87.234%
2026-07-17	0.5600	0.9600	0.5600	0.9200	+31.429%	20	712	-86.957%
2026-07-16	0.6800	0.8300	0.6600	0.7000	-21.348%	33	705	-82.857%
2026-07-15	0.9500	1.0700	0.7700	0.8900	-11.000%	58	712	-86.517%
2026-07-14	0.8000	1.0000	0.7600	1.0000	+33.333%	48	697	-88.000%
2026-07-13	0.7700	0.7800	0.7000	0.7500	-18.478%	43	652	-84.000%
2026-07-10	1.0500	1.0500	0.8300	0.9200	-5.155%	13	659	-86.957%
2026-07-09	1.0200	1.2100	0.8800	0.9700	+38.571%	108	650	-87.629%
2026-07-08	0.7200	0.7200	0.6800	0.7000	+34.615%	5	571	-82.857%
2026-07-07	0.5500	0.5500	0.5200	0.5200	-26.761%	17	566	-76.923%
2026-07-06	0.7600	0.7600	0.7100	0.7100	+4.412%	47	567	-83.099%
2026-07-02	0.7100	0.7100	0.6800	0.6800	-11.688%	9	564	-82.353%
2026-07-01	1.1000	1.1100	0.7700	0.7700	-47.619%	11	564	-84.416%
2026-06-30	1.0600	1.4700	1.0600	1.4700	+22.500%	34	565	-91.837%
2026-06-29	0.9500	1.2700	0.9500	1.2000	+23.711%	26	547	-90.000%
2026-06-26	1.0400	1.0400	0.9000	0.9700	-19.835%	29	536	-87.629%
2026-06-25	0.9700	1.2100	0.9700	1.2100	+40.698%	14	551	-90.083%
2026-06-24	0.9300	0.9300	0.8600	0.8600	-17.308%	21	549	-86.047%
2026-06-23	0.9200	1.0400	0.9200	1.0400	-0.952%	7	547	-88.462%
2026-06-22	1.0500	1.0600	0.9900	1.0500	-6.250%	8	545	-88.571%
2026-06-18	1.1000	1.1300	1.0400	1.1200	+7.692%	8	545	-89.286%
2026-06-17	0.9800	1.0400	0.9800	1.0400	+31.646%	2	545	-88.462%
2026-06-15	0.9700	0.9900	0.7800	0.7900	-28.829%	7	545	-84.810%
2026-06-12	1.1100	1.1100	1.1100	1.1100	+11.000%	4	545	-89.189%
2026-06-11	1.2000	1.2000	1.0000	1.0000	-20.635%	40	545	-88.000%
2026-06-10	1.2200	1.3000	1.2000	1.2600	-3.077%	42	520	-90.476%
2026-06-09	1.5500	1.5500	1.3000	1.3000	-17.197%	5	517	-90.769%
2026-06-08	1.6600	1.6600	1.5700	1.5700	-0.633%	9	514	-92.357%
2026-06-04	1.2500	1.5800	1.2500	1.5800	-1.250%	17	507	-92.405%
2026-06-03	1.6000	1.6000	1.6000	1.6000	0.000%	10	509	-92.500%
2026-06-02	1.5700	1.6000	1.5700	1.6000	+3.226%	6	499	-92.500%
2026-06-01	1.3500	1.5700	1.3500	1.5500	+18.321%	12	499	-92.258%
2026-05-29	1.2800	1.3200	1.2800	1.3100	+20.183%	3	503	-90.840%
2026-05-28	1.0900	1.0900	1.0900	1.0900	-8.403%	1	503	-88.991%
2026-05-26	1.1400	1.1900	1.1300	1.1900	+10.185%	4	502	-89.916%
2026-05-20	1.0500	1.0800	1.0500	1.0800	-15.625%	6	502	-88.889%
2026-05-13	1.2700	1.2800	1.2700	1.2800	+14.286%	2	502	-90.625%
2026-05-11	1.0500	1.1200	1.0500	1.1200	+21.739%	2	501	-89.286%
2026-05-08	0.9200	0.9200	0.9200	0.9200	+1.099%	1	501	-86.957%
2026-05-05	0.9500	0.9500	0.9100	0.9100	-10.784%	30	500	-86.813%
2026-05-04	0.8900	1.0200	0.8900	1.0200	+32.468%	8	486	-88.235%
2026-05-01	0.7400	0.8200	0.7400	0.7700	-24.510%	40	481	-84.416%
2026-04-30	1.0400	1.0400	1.0200	1.0200	+13.333%	2	481	-88.235%
2026-04-28	1.0000	1.0000	0.9000	0.9000	-18.919%	58	480	-86.667%
2026-04-27	1.1100	1.1100	1.1100	1.1100	+5.714%	1	488	-89.189%
2026-04-24	1.1000	1.1000	1.0500	1.0500	-15.323%	3	487	-88.571%
2026-04-22	1.2400	1.2400	1.2400	1.2400	+20.388%	1	487	-90.323%
2026-04-21	0.9700	1.0600	0.9700	1.0300	+4.040%	5	489	-88.350%
2026-04-20	1.0100	1.0100	0.9900	0.9900	-30.769%	3	489	-87.879%
2026-04-16	1.2200	1.4300	1.1900	1.4300	+2.143%	5	486	-91.608%
2026-04-15	1.7000	1.7000	1.3700	1.4000	-18.129%	7	481	-91.429%
2026-04-09	1.7700	1.7700	1.7100	1.7100	-9.043%	20	487	-92.982%
2026-04-08	1.9500	2.0100	1.8800	1.8800	-13.364%	32	469	-93.617%
2026-04-07	2.1800	2.1800	2.1700	2.1700	+7.960%	7	472	-94.470%
2026-04-06	2.0100	2.0100	2.0100	2.0100	0.000%	15	469	-94.030%
2026-04-01	2.0100	2.0100	2.0100	2.0100	+8.649%	15	454	-94.030%
2026-03-30	1.8500	1.8500	1.8500	1.8500	-19.913%	2	469	-93.514%
2026-03-23	2.3100	2.3100	2.3100	2.3100	+5.963%	1	469	-94.805%
2026-03-18	2.1800	2.1800	2.1800	2.1800	+11.224%	2	468	-94.495%
2026-03-16	1.9500	1.9800	1.9500	1.9600	-8.411%	7	466	-93.878%
2026-03-13	1.8200	2.1400	1.8200	2.1400	+11.458%	39	468	-94.393%
2026-03-11	1.9200	1.9200	1.9200	1.9200	0.000%	2	436	-93.750%
2026-03-09	1.9200	1.9200	1.9200	1.9200	-9.005%	2	434	-93.750%
2026-03-06	2.1000	2.1200	2.1000	2.1100	+34.395%	4	432	-94.313%
2026-03-04	1.5700	1.5700	1.5700	1.5700	-6.548%	1	430	-92.357%
2026-03-03	1.6600	1.6800	1.6600	1.6800	+20.863%	2	430	-92.857%
2026-03-02	1.3900	1.3900	1.3900	1.3900	+3.731%	1	428	-91.367%
2026-02-27	1.3400	1.3400	1.3400	1.3400	+17.544%	2	428	-91.045%
2026-02-24	1.1400	1.1400	1.1400	1.1400	-19.718%	1	426	-89.474%
2026-02-19	1.4300	1.4300	1.4200	1.4200	-4.054%	2	425	-91.549%
2026-02-18	1.3700	1.4800	1.3700	1.4800	+35.780%	2	423	-91.892%
2026-02-09	1.0900	1.0900	1.0900	1.0900	+3.810%	1	421	-88.991%
2026-02-06	1.3100	1.3100	1.0500	1.0500	+7.143%	2	421	-88.571%
2026-02-05	0.9500	0.9800	0.9500	0.9800	-12.500%	2	422	-87.755%
2026-02-04	1.1200	1.1200	1.0600	1.1200	+0.901%	3	421	-89.286%
2026-02-03	1.4200	1.4200	1.1100	1.1100	-33.133%	16	422	-89.189%
2026-02-02	1.7200	1.7200	1.6600	1.6600	-20.192%	5	419	-92.771%
2026-01-28	2.0800	2.0800	2.0800	2.0800	-14.754%	1	415	-94.231%
2026-01-27	2.4600	2.4600	2.4400	2.4400	-9.294%	2	416	-95.082%
2026-01-23	2.6900	2.6900	2.6900	2.6900	+7.600%	10	416	-95.539%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+35.135%	1	416	-95.200%
2026-01-20	1.8500	1.8500	1.8500	1.8500	-21.610%	5	416	-93.514%
2026-01-15	2.3600	2.3600	2.3600	2.3600	-3.279%	1	416	-94.915%
2026-01-14	2.4400	2.4400	2.4400	2.4400	-16.151%	1	417	-95.082%
2026-01-13	2.9100	2.9100	2.9100	2.9100	-16.857%	1	416	-95.876%
2026-01-12	3.5000	3.5000	3.5000	3.5000	+9.034%	2	415	-96.571%
2026-01-09	3.2100	3.2100	3.2100	3.2100	-14.400%	1	413	-96.262%
2026-01-08	3.7500	3.7500	3.7500	3.7500	+4.167%	2	412	-96.800%
2026-01-07	3.5500	3.7000	3.4000	3.6000	+5.882%	140	410	-96.667%
2026-01-06	3.4500	3.5000	3.4000	3.4000	+1.493%	5	401	-96.471%
2026-01-05	3.3500	3.3500	3.3500	3.3500	+7.717%	1	399	-96.418%
2026-01-02	3.0500	3.1100	2.9900	3.1100	+13.504%	37	399	-96.141%
2025-12-29	2.7400	2.7400	2.7400	2.7400	+20.705%	1	365	-95.620%
2025-12-17	2.2700	2.2700	2.2700	2.2700	-5.417%	1	365	-94.714%
2025-12-12	2.5800	2.5800	2.4000	2.4000	-9.434%	9	365	-95.000%
2025-12-10	2.6500	2.6500	2.6500	2.6500	-20.896%	2	364	-95.472%
2025-12-09	3.1800	3.3500	3.1700	3.3500	+3.077%	31	364	-96.418%
2025-12-08	3.2500	3.2500	3.2500	3.2500	-8.451%	1	344	-96.308%
2025-11-25	3.6500	3.6500	3.5500	3.5500	-8.974%	2	344	-96.620%
2025-11-21	3.5500	3.9000	3.5500	3.9000	+4.000%	2	343	-96.923%
2025-11-20	3.7500	3.7500	3.7500	3.7500	+5.634%	1	342	-96.800%
2025-11-19	3.5500	3.5500	3.5500	3.5500	-4.570%	1	341	-96.620%
2025-11-17	3.7200	3.7200	3.7200	3.7200	-8.600%	1	340	-96.774%
2025-11-13	3.7600	4.0700	3.7600	4.0700	+3.038%	2	340	-97.052%
2025-11-12	3.9500	3.9500	3.9500	3.9500	-7.925%	1	339	-96.962%
2025-11-10	4.2900	4.2900	4.2900	4.2900	+12.010%	1	339	-97.203%
2025-11-03	3.8300	3.8300	3.8300	3.8300	+6.983%	3	342	-96.867%
2025-10-31	3.5800	3.5800	3.5800	3.5800	+10.494%	1	342	-96.648%
2025-10-29	3.2400	3.2400	3.2400	3.2400	+4.854%	2	343	-96.296%
2025-10-28	3.0900	3.0900	3.0900	3.0900	+6.552%	1	341	-96.117%
2025-10-27	2.9000	2.9000	2.9000	2.9000	+5.455%	3	340	-95.862%
2025-10-24	2.7900	2.8400	2.7500	2.7500	-5.172%	3	340	-95.636%
2025-10-17	2.9000	2.9000	2.9000	2.9000	+1.045%	1	339	-95.862%
2025-10-16	2.8700	2.8700	2.8700	2.8700	-19.608%	1	339	-95.819%
2025-10-14	3.5500	3.5700	3.5500	3.5700	-16.977%	3	339	-96.639%
2025-10-09	4.8000	4.8000	4.3000	4.3000	-19.325%	12	340	-97.209%
2025-10-08	5.3000	5.3300	5.3000	5.3300	+9.897%	2	337	-97.749%
2025-10-07	5.0500	5.0500	4.8500	4.8500	-4.902%	3	334	-97.526%
2025-10-06	4.9900	5.1000	4.9900	5.1000	+11.354%	6	334	-97.647%
2025-10-03	4.4500	4.5800	4.4500	4.5800	-3.579%	7	338	-97.380%
2025-10-01	4.7500	4.7500	4.7500	4.7500	-1.042%	2	343	-97.474%
2025-09-30	4.8000	4.8000	4.8000	4.8000	-2.041%	1	342	-97.500%
2025-09-29	4.8500	4.9000	4.8500	4.9000	0.000%	9	342	-97.551%
2025-09-26	4.9500	4.9500	4.8500	4.9000	-2.778%	26	347	-97.551%
2025-09-25	5.0400	5.0400	5.0400	5.0400	+10.769%	1	335	-97.619%
2025-09-24	4.2300	4.7500	4.2300	4.5500	-4.211%	72	382	-97.363%
2025-09-18	4.7500	4.7500	4.7500	4.7500	+1.064%	2	346	-97.474%
2025-09-17	4.7500	4.7500	4.7000	4.7000	+0.858%	3	346	-97.447%
2025-09-09	4.6200	4.6600	4.6000	4.6600	-4.898%	3	344	-97.425%
2025-09-08	4.6700	4.9000	4.6700	4.9000	+40.000%	51	344	-97.551%
2025-09-02	3.5000	3.5000	3.5000	3.5000	-12.500%	1	357	-96.571%
2025-08-25	4.0000	4.0000	4.0000	4.0000	+8.108%	3	357	-97.000%
2025-08-22	3.7000	3.7000	3.7000	3.7000	+10.448%	8	354	-96.757%
2025-08-19	3.3500	3.3500	3.3500	3.3500	-5.634%	1	346	-96.418%
2025-08-18	3.5500	3.5500	3.5500	3.5500	-7.792%	3	346	-96.620%
2025-08-13	3.8500	3.8500	3.8500	3.8500	-4.938%	7	349	-96.883%
2025-08-12	4.0500	4.0500	4.0500	4.0500	-7.955%	11	342	-97.037%
2025-08-11	4.4000	4.4000	4.4000	4.4000	+1.149%	4	338	-97.273%
2025-08-08	4.3000	4.3500	4.3000	4.3500	-8.421%	8	342	-97.241%
2025-08-07	4.7500	4.7500	4.7500	4.7500	-7.767%	1	334	-97.474%
2025-08-06	5.1500	5.1500	5.1500	5.1500	-5.678%	7	334	-97.670%
2025-08-05	5.5500	5.5500	5.4500	5.4600	+0.183%	5	327	-97.802%
2025-08-04	5.4500	5.4600	5.4500	5.4500	-4.887%	20	323	-97.798%
2025-08-01	5.7300	5.8000	5.7000	5.7300	+14.830%	10	323	-97.906%
2025-07-31	4.7700	4.9900	4.7700	4.9900	+10.889%	2	316	-97.595%
2025-07-30	4.4400	4.5000	4.4400	4.5000	0.000%	11	316	-97.333%
2025-07-29	4.4700	4.5500	3.8000	4.5000	-5.263%	14	310	-97.333%
2025-07-28	4.6000	4.7500	4.6000	4.7500	+4.396%	8	301	-97.474%
2025-07-25	4.6000	4.6000	4.5400	4.5500	+5.324%	34	293	-97.363%
2025-07-24	4.3000	4.3500	4.2500	4.3200	+5.366%	31	259	-97.222%
2025-07-23	4.0000	4.1000	4.0000	4.1000	-1.442%	21	244	-97.073%
2025-07-22	4.3500	4.3500	4.1600	4.1600	-15.960%	25	224	-97.115%
2025-07-21	5.0000	5.0500	4.9000	4.9500	+10.000%	63	206	-97.576%
2025-07-18	4.5000	4.5000	4.5000	4.5000	+9.223%	19	148	-97.333%
2025-07-17	5.3000	5.3000	4.1200	4.1200	-43.172%	15	130	-97.087%
2025-07-16	7.4000	7.4000	7.2500	7.2500	-2.685%	10	133	-98.345%
2025-07-15	7.1000	7.5000	7.1000	7.4500	+2.759%	10	123	-98.389%
2025-07-14	7.2500	7.3000	7.2500	7.2500	-3.333%	28	115	-98.345%
2025-07-09	7.4200	7.5000	7.4200	7.5000	0.000%	2	115	-98.400%
2025-07-07	7.5000	7.5000	7.5000	7.5000	+6.383%	2	115	-98.400%
2025-07-03	7.1400	7.2000	7.0500	7.0500	-2.083%	59	64	-98.298%
2025-07-01	8.2000	8.2000	7.2000	7.2000	-17.620%	45	65	-98.333%
2025-06-27	8.6100	8.8300	8.6100	8.7400	-8.958%	11	30	-98.627%
2025-06-26	9.6000	9.6000	9.6000	9.6000	-2.538%	1	26	-98.750%
2025-06-25	9.3500	9.8500	9.3500	9.8500	+12.571%	2	26	-98.782%
2025-06-24	8.8200	8.9800	8.7500	8.7500	-0.568%	3	26	-98.629%
2025-06-20	8.8000	8.8000	8.8000	8.8000	+3.044%	6	25	-98.636%
2025-06-16	8.5700	8.5700	8.5400	8.5400	+1.185%	4	23	-98.595%
2025-06-12	8.4400	8.4400	8.4400	8.4400	-6.740%	1	19	-98.578%
2025-06-11	9.0500	9.1000	9.0500	9.0500	+9.697%	14	19	-98.674%
2025-06-10	8.2500	8.2500	8.2500	8.2500	-7.821%	1	8	-98.545%
2025-06-09	8.9500	8.9500	8.9500	8.9500	-6.674%	1	8	-98.659%
2025-06-02	9.3500	9.6400	9.3500	9.5900	+4.923%	8	7	-98.749%
2025-05-29	9.1400	9.1400	9.1400	9.1400	0.000%	5	5	-98.687%