Dark

PEP20260918P125
PEP Sep 18 2026 125.00 Put (PEP260918P00125000)
option OPRA

EOD

Jun 29, 2026

1.92+29.730%(+0.44)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.2600	2.0000	1.2600	1.9200	+29.730%	32	2,925	0.000%
2026-06-26	1.6300	1.6600	1.4800	1.4800	-20.000%	10	2,909	+29.730%
2026-06-25	1.6500	1.9200	1.6500	1.8500	+12.805%	63	2,908	+3.784%
2026-06-24	1.3900	1.6600	1.3900	1.6400	+8.609%	34	2,932	+17.073%
2026-06-23	1.5700	1.6500	1.5100	1.5100	-3.205%	10	2,923	+27.152%
2026-06-22	1.6200	1.6800	1.5600	1.5600	-8.772%	9	2,922	+23.077%
2026-06-17	1.4400	1.7100	1.3900	1.7100	+43.697%	13	2,920	+12.281%
2026-06-16	1.1000	1.2500	1.1000	1.1900	-3.252%	15	2,920	+61.345%
2026-06-15	1.3200	1.3200	1.2300	1.2300	-27.647%	2	2,922	+56.098%
2026-06-12	1.7600	1.7600	1.7000	1.7000	+6.250%	3	2,922	+12.941%
2026-06-11	1.6800	1.7400	1.6000	1.6000	-8.571%	7	2,922	+20.000%
2026-06-10	1.8300	1.8300	1.7500	1.7500	-14.634%	4	2,927	+9.714%
2026-06-09	2.0000	2.0500	1.9200	2.0500	-16.327%	6	2,930	-6.341%
2026-06-08	2.5200	2.5700	2.4100	2.4500	+25.641%	20	2,931	-21.633%
2026-06-05	1.9300	1.9500	1.9000	1.9500	-18.067%	4	2,927	-1.538%
2026-06-04	2.2500	2.4600	2.2500	2.3800	+3.478%	29	2,929	-19.328%
2026-06-03	2.4100	2.4100	2.3000	2.3000	-7.258%	5	2,935	-16.522%
2026-06-02	2.4700	2.6500	2.4500	2.4800	+3.766%	21	2,938	-22.581%
2026-06-01	2.2300	2.4500	2.1000	2.3900	+24.479%	37	2,941	-19.665%
2026-05-29	1.8300	1.9500	1.8300	1.9200	+17.073%	9	2,916	0.000%
2026-05-28	1.5800	1.7000	1.5800	1.6400	+13.103%	5	2,916	+17.073%
2026-05-27	1.6600	1.6600	1.4400	1.4500	-16.667%	10	2,916	+32.414%
2026-05-26	1.6800	1.9800	1.6800	1.7400	+24.286%	982	2,912	+10.345%
2026-05-22	1.4000	1.4000	1.4000	1.4000	-14.110%	10	3,075	+37.143%
2026-05-21	1.6300	1.6300	1.6300	1.6300	-4.118%	10	3,065	+17.791%
2026-05-18	1.6500	1.7000	1.6500	1.7000	-6.077%	2	3,065	+12.941%
2026-05-15	1.8100	1.8100	1.8100	1.8100	-6.701%	10	3,075	+6.077%
2026-05-14	1.8000	1.9600	1.8000	1.9400	+8.989%	366	3,065	-1.031%
2026-05-13	1.7800	1.7800	1.7800	1.7800	-1.657%	1	3,254	+7.865%
2026-05-12	1.5400	2.1600	1.4600	1.8100	+7.738%	300	3,254	+6.077%
2026-05-11	1.6000	1.8300	1.6000	1.6800	+46.087%	1,327	3,254	+14.286%
2026-05-08	1.1800	1.2000	1.1500	1.1500	+2.679%	9	4,573	+66.957%
2026-05-07	1.1200	1.1200	1.1200	1.1200	-10.400%	1	4,567	+71.429%
2026-05-06	1.2500	1.2500	1.2500	1.2500	+2.459%	1	4,566	+53.600%
2026-05-05	1.2700	1.2700	1.2200	1.2200	-14.685%	5	4,565	+57.377%
2026-05-04	1.2000	1.4300	1.2000	1.4300	+31.193%	7	4,562	+34.266%
2026-05-01	1.1600	1.1600	1.0100	1.0900	-7.627%	52	4,556	+76.147%
2026-04-30	1.1500	1.1800	1.1500	1.1800	-3.279%	5	4,556	+62.712%
2026-04-29	1.3600	1.3600	1.2200	1.2200	-6.154%	3	4,556	+57.377%
2026-04-28	1.3500	1.3600	1.2400	1.3000	-9.091%	867	4,556	+47.692%
2026-04-24	1.4300	1.4300	1.4300	1.4300	+2.143%	1	3,748	+34.266%
2026-04-23	1.5000	1.5000	1.4000	1.4000	-17.160%	8	3,747	+37.143%
2026-04-22	1.4100	1.6900	1.3900	1.6900	+18.182%	19	3,746	+13.609%
2026-04-21	1.4700	1.5200	1.4300	1.4300	+5.926%	21	3,729	+34.266%
2026-04-20	1.2500	1.3500	1.2100	1.3500	0.000%	6	3,729	+42.222%
2026-04-17	1.3100	1.4000	1.3100	1.3500	-8.784%	5	3,732	+42.222%
2026-04-16	1.8000	1.8000	1.4800	1.4800	-35.371%	7	3,731	+29.730%
2026-04-10	2.2900	2.2900	2.2900	2.2900	-3.376%	2	3,725	-16.157%
2026-04-09	2.3700	2.3700	2.3700	2.3700	-5.200%	1	3,725	-18.987%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-7.749%	9	3,725	-23.200%
2026-04-07	2.8000	2.8000	2.7100	2.7100	+8.835%	12	3,725	-29.151%
2026-04-06	2.4900	2.4900	2.4900	2.4900	-13.240%	1	3,723	-22.892%
2026-04-02	2.8700	2.8700	2.8700	2.8700	+9.962%	1	3,723	-33.101%
2026-03-31	2.7000	2.7500	2.5400	2.6100	+4.400%	780	3,723	-26.437%
2026-03-30	2.5600	2.5600	2.4700	2.5000	-11.348%	5	3,723	-23.200%
2026-03-27	2.8200	2.8900	2.7700	2.8200	-2.422%	16	3,722	-31.915%
2026-03-26	2.6600	2.8900	2.6600	2.8900	+0.697%	4	3,723	-33.564%
2026-03-25	3.3000	3.3000	2.8700	2.8700	-2.712%	17	3,722	-33.101%
2026-03-24	2.8000	2.9500	2.8000	2.9500	-3.595%	19	3,732	-34.915%
2026-03-23	3.0600	3.0600	3.0600	3.0600	-3.470%	1	3,732	-37.255%
2026-03-20	3.0500	3.1700	3.0500	3.1700	+34.894%	110	3,731	-39.432%
2026-03-18	2.3500	2.3500	2.3500	2.3500	-2.083%	1	3,731	-18.298%
2026-03-17	2.4600	2.4700	2.4000	2.4000	-4.000%	7	3,730	-20.000%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-1.186%	1	3,729	-23.200%
2026-03-13	2.4900	2.6700	2.4900	2.5300	+12.444%	6	3,728	-24.111%
2026-03-09	2.2500	2.2500	2.2500	2.2500	-15.094%	1	3,725	-14.667%
2026-03-06	2.6200	2.8200	2.6200	2.6500	+19.910%	103	3,725	-27.547%
2026-03-05	2.2100	2.2100	2.2100	2.2100	+5.742%	25	3,640	-13.122%
2026-03-03	2.0900	2.0900	2.0100	2.0900	+24.405%	6	3,615	-8.134%
2026-02-27	1.7900	1.7900	1.6500	1.6800	+13.514%	21	3,615	+14.286%
2026-02-24	1.4600	1.4800	1.3400	1.4800	-10.303%	16	3,615	+29.730%
2026-02-20	1.6500	1.7300	1.6400	1.6500	-5.172%	32	3,608	+16.364%
2026-02-19	1.7400	1.7400	1.7400	1.7400	-8.901%	1	3,608	+10.345%
2026-02-18	1.6400	1.9100	1.6400	1.9100	+48.062%	5	3,608	+0.524%
2026-02-12	1.4400	1.5000	1.0800	1.2900	-9.155%	128	3,608	+48.837%
2026-02-10	1.4200	1.4200	1.4200	1.4200	-4.054%	1	3,492	+35.211%
2026-02-09	1.5000	1.5500	1.4400	1.4800	+12.121%	12	3,493	+29.730%
2026-02-06	1.6400	1.6500	0.9500	1.3200	+3.125%	773	3,492	+45.455%
2026-02-05	1.2500	1.4300	1.0100	1.2800	+4.918%	2,084	2,716	+50.000%
2026-02-04	1.3100	1.3100	1.2200	1.2200	-27.811%	2	1,088	+57.377%
2026-02-03	1.7000	1.7000	1.6000	1.6900	-21.028%	7	1,090	+13.609%
2026-02-02	2.2500	2.4100	2.1400	2.1400	-17.054%	31	1,090	-10.280%
2026-01-30	2.7800	2.7800	2.5800	2.5800	-5.839%	11	1,095	-25.581%
2026-01-28	2.7400	2.7400	2.7400	2.7400	-26.933%	1	1,085	-29.927%
2026-01-23	3.6000	3.8000	3.6000	3.7500	+4.167%	22	1,085	-48.800%
2026-01-22	3.1500	3.6000	3.1500	3.6000	+8.434%	17	1,069	-46.667%
2026-01-21	3.3200	3.3200	3.3200	3.3200	-5.413%	1	1,065	-42.169%
2026-01-20	3.5100	3.5100	3.5100	3.5100	+8.000%	1	1,065	-45.299%
2026-01-16	3.2700	3.3500	3.2500	3.2500	+1.562%	40	1,027	-40.923%
2026-01-15	3.3300	3.3300	3.2000	3.2000	-2.736%	72	1,027	-40.000%
2026-01-14	3.2500	3.2900	2.9400	3.2900	-13.421%	4	963	-41.641%
2026-01-13	3.8000	3.8000	3.8000	3.8000	-10.588%	20	963	-49.474%
2026-01-12	4.6000	4.6000	4.2500	4.2500	-2.299%	500	943	-54.824%
2026-01-09	4.3500	4.3500	4.3500	4.3500	-10.309%	25	699	-55.862%
2026-01-08	4.8500	4.8500	4.8500	4.8500	-2.020%	1	699	-60.412%
2026-01-07	4.6000	4.9500	4.6000	4.9500	+5.319%	22	698	-61.212%
2026-01-06	4.5000	4.7000	4.5000	4.7000	+7.306%	4	677	-59.149%
2026-01-05	4.2000	4.3900	4.2000	4.3800	+9.500%	3	674	-56.164%
2026-01-02	3.8000	4.0000	3.8000	4.0000	+8.108%	6	674	-52.000%
2025-12-31	3.7000	3.7000	3.7000	3.7000	+0.817%	7	671	-48.108%
2025-12-30	3.6700	3.6700	3.6700	3.6700	+12.577%	1	671	-47.684%
2025-12-23	3.9000	3.9000	3.2600	3.2600	+3.492%	11	671	-41.104%
2025-12-19	3.0600	3.1500	3.0600	3.1500	+5.000%	2	661	-39.048%
2025-12-18	3.0000	3.0000	3.0000	3.0000	+6.762%	3	659	-36.000%
2025-12-16	2.7700	2.8100	2.7700	2.8100	-3.103%	2	659	-31.673%
2025-12-15	2.9300	2.9300	2.9000	2.9000	-7.937%	2	660	-33.793%
2025-12-12	3.3300	3.3300	3.1500	3.1500	-10.000%	2	661	-39.048%
2025-12-10	3.5500	3.6100	3.4900	3.5000	-15.865%	8	661	-45.143%
2025-12-09	4.1100	4.1600	4.1100	4.1600	+6.941%	21	663	-53.846%
2025-12-08	4.3000	4.3000	3.8900	3.8900	-37.560%	11	662	-50.643%
2025-12-05	6.2300	6.2300	6.2300	6.2300	+57.323%	1	662	-69.181%
2025-12-01	3.9600	3.9600	3.9600	3.9600	-3.415%	3	661	-51.515%
2025-11-26	4.2500	4.2500	4.1000	4.1000	-11.828%	4	659	-53.171%
2025-11-25	4.7000	4.7000	4.6000	4.6500	-1.064%	13	659	-58.710%
2025-11-24	4.7500	4.7500	4.7000	4.7000	+3.297%	4	652	-59.149%
2025-11-21	4.5500	4.5500	4.5000	4.5500	-5.208%	4	648	-57.802%
2025-11-20	4.8500	4.8500	4.8000	4.8000	+3.226%	3	644	-60.000%
2025-11-19	4.5000	4.7500	4.5000	4.6500	+7.889%	4	642	-58.710%
2025-11-18	4.3100	4.3100	4.3100	4.3100	-9.644%	2	639	-55.452%
2025-11-17	4.7500	4.7700	4.7500	4.7700	-2.254%	2	637	-59.748%
2025-11-13	5.0500	5.1000	4.8800	4.8800	+1.667%	10	639	-60.656%
2025-11-12	5.1100	5.1100	4.8000	4.8000	-10.946%	28	642	-60.000%
2025-11-11	5.3900	5.3900	5.3900	5.3900	-1.101%	1	617	-64.378%
2025-11-10	5.6500	5.9500	5.4500	5.4500	-2.679%	25	617	-64.771%
2025-11-07	5.6500	5.6500	5.6000	5.6000	-4.274%	3	612	-65.714%
2025-11-06	5.5500	5.8500	5.5000	5.8500	+2.632%	4	611	-67.179%
2025-11-05	5.6000	5.7000	5.5000	5.7000	+7.345%	4	610	-66.316%
2025-11-04	5.3500	5.3500	5.3100	5.3100	+7.056%	3	608	-63.842%
2025-11-03	4.9600	4.9600	4.9600	4.9600	+10.222%	3	611	-61.290%
2025-10-30	4.5000	4.5000	4.5000	4.5000	+1.124%	7	611	-57.333%
2025-10-29	4.4500	4.4500	4.4500	4.4500	+23.611%	2	616	-56.854%
2025-10-27	3.7700	3.7700	3.6000	3.6000	+2.857%	4	615	-46.667%
2025-10-22	3.5000	3.5000	3.5000	3.5000	+0.287%	1	615	-45.143%
2025-10-21	3.4900	3.4900	3.4900	3.4900	-2.514%	1	615	-44.986%
2025-10-20	3.5800	3.5800	3.5800	3.5800	-9.137%	1	616	-46.369%
2025-10-16	3.6400	3.9400	3.6400	3.9400	-6.190%	3	615	-51.269%
2025-10-15	4.2000	4.2000	4.2000	4.2000	+4.738%	1	615	-54.286%
2025-10-14	4.3200	4.3200	4.0100	4.0100	-7.390%	7	615	-52.120%
2025-10-10	4.4500	4.5500	4.3300	4.3300	-21.982%	8	617	-55.658%
2025-10-09	5.7100	5.8500	5.5400	5.5500	-17.164%	9	620	-65.405%
2025-10-08	6.5500	6.7000	6.5500	6.7000	+6.181%	4	619	-71.343%
2025-10-06	6.4000	6.4000	6.2000	6.3100	+6.949%	23	618	-69.572%
2025-10-03	5.6500	5.9000	5.6500	5.9000	-2.479%	86	597	-67.458%
2025-10-02	5.7000	6.0500	5.7000	6.0500	+1.002%	11	551	-68.264%
2025-10-01	6.1400	6.1400	5.9900	5.9900	-0.167%	2	546	-67.947%
2025-09-30	6.1500	6.1500	6.0000	6.0000	-6.250%	5	544	-68.000%
2025-09-29	6.2000	6.4000	6.2000	6.4000	+4.918%	5	541	-70.000%
2025-09-26	6.2500	6.3000	6.1000	6.1000	-3.175%	6	541	-68.525%
2025-09-25	5.9000	6.3000	5.9000	6.3000	+5.000%	3	541	-69.524%
2025-09-24	6.0500	6.0500	6.0000	6.0000	-0.826%	21	541	-68.000%
2025-09-23	6.2500	6.2500	6.0500	6.0500	+0.498%	4	541	-68.264%
2025-09-22	5.9500	6.0200	5.9000	6.0200	-0.496%	4	542	-68.106%
2025-09-19	6.0500	6.0500	6.0500	6.0500	-1.626%	2	542	-68.264%
2025-09-18	6.1500	6.1500	6.1500	6.1500	+2.500%	2	542	-68.780%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-2.439%	74	542	-68.000%
2025-09-16	6.1500	6.1500	6.1500	6.1500	+4.237%	2	501	-68.780%
2025-09-15	5.9000	5.9000	5.8000	5.9000	+5.357%	5	501	-67.458%
2025-09-12	5.6500	5.6500	5.6000	5.6000	+0.901%	4	498	-65.714%
2025-09-11	5.5500	5.5500	5.5500	5.5500	-7.500%	2	498	-65.405%
2025-09-10	6.1500	6.1500	6.0000	6.0000	+3.627%	4	498	-68.000%
2025-09-09	5.7500	5.7900	5.7500	5.7900	-8.386%	4	496	-66.839%
2025-09-08	5.7100	6.4000	5.7100	6.3200	+46.977%	5	494	-69.620%
2025-09-02	4.4400	4.4400	4.3000	4.3000	-13.306%	2	497	-55.349%
2025-08-29	4.9600	4.9600	4.9600	4.9600	+7.826%	3	498	-61.290%
2025-08-22	4.6000	4.6000	4.6000	4.6000	+8.235%	15	498	-58.261%
2025-08-19	4.2500	4.2500	4.2500	4.2500	-6.593%	1	498	-54.824%
2025-08-18	4.5000	4.5500	4.4500	4.5500	+6.557%	217	497	-57.802%
2025-08-15	4.2700	4.2700	4.2700	4.2700	-7.174%	1	430	-55.035%
2025-08-14	4.6000	4.6000	4.6000	4.6000	+2.222%	10	431	-58.261%
2025-08-13	4.9000	4.9500	4.5000	4.5000	-6.250%	13	421	-57.333%
2025-08-12	5.2000	5.2000	4.7500	4.8000	-11.927%	123	445	-60.000%
2025-08-08	5.6500	5.6500	5.4400	5.4500	-6.838%	67	355	-64.771%
2025-08-07	5.8500	5.8500	5.8500	5.8500	-10.000%	4	323	-67.179%
2025-08-06	6.8000	6.8000	6.5000	6.5000	-4.412%	8	324	-70.462%
2025-08-05	6.7000	6.8000	6.7000	6.8000	-0.730%	65	324	-71.765%
2025-08-04	6.8500	6.8500	6.8500	6.8500	-3.521%	45	324	-71.971%
2025-08-01	7.2500	7.2500	7.1000	7.1000	+15.635%	74	306	-72.958%
2025-07-31	6.1100	6.1400	6.1100	6.1400	+9.643%	2	240	-68.730%
2025-07-29	5.7500	5.7500	5.6000	5.6000	0.000%	23	240	-65.714%
2025-07-25	5.7000	5.7500	5.6000	5.6000	+2.752%	19	237	-65.714%
2025-07-24	5.4500	5.4500	5.4500	5.4500	+6.863%	2	236	-64.771%
2025-07-23	5.1500	5.1500	5.1000	5.1000	-7.273%	8	235	-62.353%
2025-07-22	5.5000	5.5000	5.4500	5.5000	-9.836%	41	227	-65.091%
2025-07-21	6.2500	6.2500	6.0800	6.1000	+8.929%	36	211	-68.525%
2025-07-18	5.5500	5.7000	5.5500	5.6000	+6.667%	29	194	-65.714%
2025-07-17	5.7500	5.7500	5.2500	5.2500	-40.678%	11	165	-63.429%
2025-07-16	9.1000	9.1500	7.9200	8.8500	-4.839%	22	167	-78.305%
2025-07-15	8.9000	9.3500	8.9000	9.3000	+7.514%	10	157	-79.355%
2025-07-10	8.8200	8.8600	8.6500	8.6500	-1.927%	3	150	-77.803%
2025-07-08	8.8200	8.8200	8.8200	8.8200	+0.227%	1	148	-78.231%
2025-07-03	8.8200	9.1200	8.7500	8.8000	-0.565%	17	145	-78.182%
2025-07-01	8.7000	8.8500	8.6700	8.8500	-14.078%	3	146	-78.305%
2025-06-30	10.3600	10.5800	10.3000	10.3000	-3.286%	3	145	-81.359%
2025-06-27	10.5400	10.6900	10.5400	10.6500	-9.362%	3	144	-81.972%
2025-06-26	11.7500	11.7500	11.7500	11.7500	+9.813%	1	144	-83.660%
2025-06-24	10.8100	10.9000	10.7000	10.7000	-5.727%	72	143	-82.056%
2025-06-23	11.6700	11.6700	11.3500	11.3500	+8.716%	6	74	-83.084%
2025-06-16	10.4700	10.4700	10.4400	10.4400	-1.509%	4	73	-81.609%
2025-06-13	10.6000	10.6000	10.6000	10.6000	+2.415%	2	70	-81.887%
2025-06-12	10.7000	10.7000	10.3500	10.3500	-5.046%	10	69	-81.449%
2025-06-11	10.9100	11.2500	10.9000	10.9000	-1.978%	37	59	-82.385%
2025-06-09	11.1200	11.1200	11.1200	11.1200	+1.091%	10	27	-82.734%
2025-06-06	11.2000	11.2000	11.0000	11.0000	-5.902%	16	17	-82.545%
2025-06-02	11.4200	11.6900	11.4200	11.6900	+5.505%	2	9	-83.576%
2025-05-29	11.0900	11.0900	11.0800	11.0800	-2.807%	6	9	-82.671%
2025-05-27	11.4000	11.4000	11.4000	11.4000	-7.090%	1	3	-83.158%
2025-05-23	12.2700	12.2700	12.2700	12.2700	0.000%	4	0	-84.352%