Dark

PEP20260918P130
PEP Sep 18 2026 130.00 Put (PEP260918P00130000)
option OPRA

EOD

Jun 29, 2026

3.13+32.068%(+0.76)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.6800	3.3000	2.6000	3.1300	+32.068%	67	5,270	0.000%
2026-06-26	2.6100	2.6100	2.3700	2.3700	-18.836%	10	5,263	+32.068%
2026-06-25	2.4600	3.0400	2.4600	2.9200	+24.255%	47	5,260	+7.192%
2026-06-24	2.2200	2.4600	2.2100	2.3500	-2.083%	79	5,294	+33.191%
2026-06-23	2.5200	2.6600	2.4000	2.4000	-12.727%	85	5,279	+30.417%
2026-06-22	2.5700	2.8100	2.5100	2.7500	+8.268%	20	5,203	+13.818%
2026-06-18	2.8200	2.9500	2.5400	2.5400	-9.286%	131	5,189	+23.228%
2026-06-17	2.0000	2.8000	2.0000	2.8000	+40.000%	10	5,189	+11.786%
2026-06-16	1.9100	2.0000	1.9100	2.0000	-1.478%	3	5,189	+56.500%
2026-06-15	2.7000	2.7000	1.9600	2.0300	-15.768%	53	5,174	+54.187%
2026-06-12	2.7000	2.7000	2.4100	2.4100	-5.490%	3	5,174	+29.876%
2026-06-11	2.5500	2.5600	2.4000	2.5500	-6.250%	142	5,174	+22.745%
2026-06-10	2.5400	2.7200	2.5400	2.7200	-10.820%	36	5,033	+15.074%
2026-06-09	3.0500	3.0500	3.0500	3.0500	-15.278%	24	5,032	+2.623%
2026-06-08	3.4500	3.7500	3.4500	3.6000	+10.769%	86	5,032	-13.056%
2026-06-05	2.8300	3.2500	2.6000	3.2500	-8.451%	48	5,008	-3.692%
2026-06-04	3.4000	3.6800	3.4000	3.5500	0.000%	26	5,003	-11.831%
2026-06-03	3.5500	3.5500	3.4000	3.5500	-4.054%	2,007	5,011	-11.831%
2026-06-02	3.9000	3.9000	3.7000	3.7000	0.000%	239	3,286	-15.405%
2026-06-01	2.9100	3.7000	2.9100	3.7000	+31.206%	24	3,193	-15.405%
2026-05-29	2.9500	2.9500	2.7600	2.8200	+16.529%	6	3,196	+10.993%
2026-05-28	2.4200	2.4200	2.4200	2.4200	+6.140%	1	3,193	+29.339%
2026-05-27	2.5000	2.5000	2.2400	2.2800	-20.280%	7	3,193	+37.281%
2026-05-26	2.3300	2.8600	2.3100	2.8600	+36.190%	47	3,193	+9.441%
2026-05-22	2.2300	2.3200	2.1000	2.1000	-7.895%	8	3,192	+49.048%
2026-05-21	2.4800	2.5400	2.2800	2.2800	+0.441%	18	3,192	+37.281%
2026-05-20	2.3800	2.5100	2.2300	2.2700	-2.575%	167	3,192	+37.885%
2026-05-19	2.2500	2.3300	2.0600	2.3300	-8.984%	308	3,340	+34.335%
2026-05-18	2.6500	2.6500	2.4000	2.5600	+1.186%	17	3,340	+22.266%
2026-05-15	2.5600	2.6800	2.4800	2.5300	-4.528%	323	3,340	+23.715%
2026-05-14	2.4500	2.7000	2.3700	2.6500	+7.287%	74	3,189	+18.113%
2026-05-13	2.1900	2.4700	2.1900	2.4700	+19.903%	3	3,223	+26.721%
2026-05-12	2.3600	2.3600	2.0600	2.0600	-14.167%	7	3,223	+51.942%
2026-05-11	2.0800	2.4000	2.0300	2.4000	+45.455%	16	3,223	+30.417%
2026-05-08	1.6000	1.6500	1.6000	1.6500	+3.774%	4	3,227	+89.697%
2026-05-07	1.6700	1.6700	1.5400	1.5900	-5.357%	8	3,231	+96.855%
2026-05-06	1.6300	1.7000	1.6300	1.6800	-1.754%	4	3,231	+86.310%
2026-05-05	1.9900	1.9900	1.7100	1.7100	-14.500%	71	3,233	+83.041%
2026-05-04	1.6400	2.0000	1.6200	2.0000	+26.582%	43	3,293	+56.500%
2026-05-01	1.4800	1.5900	1.3900	1.5800	-1.863%	617	3,009	+98.101%
2026-04-30	1.6100	1.6100	1.6100	1.6100	-8.000%	5	3,009	+94.410%
2026-04-28	1.9400	1.9400	1.7500	1.7500	-11.616%	27	3,010	+78.857%
2026-04-27	1.9800	1.9800	1.9800	1.9800	-1.493%	1	3,014	+58.081%
2026-04-24	1.9600	2.0100	1.9600	2.0100	+2.551%	4	3,014	+55.721%
2026-04-23	1.8900	1.9600	1.8900	1.9600	-14.410%	20	3,016	+59.694%
2026-04-22	1.8900	2.2900	1.8900	2.2900	+12.808%	49	3,042	+36.681%
2026-04-21	2.0300	2.0300	2.0000	2.0300	+18.713%	73	3,145	+54.187%
2026-04-20	1.7600	1.7600	1.7100	1.7100	-4.469%	2	3,145	+83.041%
2026-04-17	1.9000	1.9000	1.7900	1.7900	-10.500%	22	3,144	+74.860%
2026-04-16	2.0000	2.0000	1.9300	2.0000	-24.812%	53	3,156	+56.500%
2026-04-14	2.6800	2.6800	2.6600	2.6600	+0.758%	2	3,206	+17.669%
2026-04-13	2.6200	2.6400	2.5600	2.6400	-17.500%	7	3,206	+18.561%
2026-04-08	3.2000	3.2000	3.1500	3.2000	-9.859%	15	3,200	-2.188%
2026-04-07	3.5000	3.5500	3.5000	3.5500	+5.970%	5	3,185	-11.831%
2026-04-02	3.2500	3.5000	3.2500	3.3500	-1.471%	183	3,080	-6.567%
2026-03-31	3.4000	3.4000	3.4000	3.4000	+11.475%	13	3,080	-7.941%
2026-03-30	3.1500	3.2000	3.0500	3.0500	-16.438%	55	3,089	+2.623%
2026-03-27	3.7000	3.7000	3.6500	3.6500	-6.410%	21	3,042	-14.247%
2026-03-26	3.6000	4.0000	3.6000	3.9000	+2.632%	334	3,027	-19.744%
2026-03-25	3.8000	3.8000	3.8000	3.8000	+2.703%	1	2,958	-17.632%
2026-03-24	3.6500	3.7500	3.6000	3.7000	-6.329%	243	2,957	-15.405%
2026-03-23	4.2000	4.2000	3.9500	3.9500	-4.819%	167	2,812	-20.759%
2026-03-20	3.6800	4.2500	3.6800	4.1500	+7.792%	182	2,755	-24.578%
2026-03-19	3.3700	3.9500	3.3700	3.8500	+13.905%	341	2,732	-18.701%
2026-03-18	3.2500	3.4000	3.2500	3.3800	+7.302%	10	2,574	-7.396%
2026-03-17	3.1500	3.1500	3.1500	3.1500	0.000%	2	2,573	-0.635%
2026-03-16	3.2000	3.2000	3.1000	3.1500	-1.563%	121	2,571	-0.635%
2026-03-13	3.1500	3.2600	3.1500	3.2000	+3.226%	5	2,475	-2.188%
2026-03-12	2.9700	3.1000	2.9700	3.1000	+24.000%	36	2,473	+0.968%
2026-03-10	2.7300	2.7300	2.5000	2.5000	-22.118%	5	2,486	+25.200%
2026-03-06	3.2100	3.2100	3.2100	3.2100	+31.020%	1	2,482	-2.492%
2026-03-03	2.5000	2.6300	2.4500	2.4500	+4.701%	260	2,481	+27.755%
2026-03-02	2.2100	2.3400	2.2100	2.3400	+13.592%	6	2,245	+33.761%
2026-02-27	2.1700	2.2200	2.0400	2.0600	+7.853%	49	2,240	+51.942%
2026-02-24	1.8200	1.9100	1.8200	1.9100	+11.047%	4	2,200	+63.874%
2026-02-23	1.7500	1.7500	1.7200	1.7200	-25.862%	7	2,196	+81.977%
2026-02-19	2.3200	2.3200	2.3200	2.3200	-4.527%	1	2,196	+34.914%
2026-02-18	2.2100	2.4600	2.2100	2.4300	+2.532%	5	2,195	+28.807%
2026-02-17	2.4000	2.4000	2.3700	2.3700	+11.268%	2	2,191	+32.068%
2026-02-13	1.9900	2.1300	1.9900	2.1300	+12.698%	30	2,172	+46.948%
2026-02-11	2.2000	2.2000	1.8900	1.8900	-1.563%	3	2,172	+65.608%
2026-02-09	1.8900	1.9200	1.8900	1.9200	+4.918%	10	2,172	+63.021%
2026-02-06	2.0800	2.0800	1.7500	1.8300	-1.081%	31	2,182	+71.038%
2026-02-05	1.7600	2.0500	1.7600	1.8500	+10.778%	5	2,175	+69.189%
2026-02-04	1.7000	1.8600	1.6300	1.6700	-11.640%	13	2,177	+87.425%
2026-02-03	2.7500	2.7500	1.8900	1.8900	-32.014%	41	2,179	+65.608%
2026-02-02	3.1500	3.1500	2.7800	2.7800	-13.125%	20	2,199	+12.590%
2026-01-30	3.3500	3.3500	3.2000	3.2000	-15.789%	6	2,207	-2.188%
2026-01-29	3.4500	3.8000	3.4500	3.8000	+2.981%	57	2,205	-17.632%
2026-01-28	3.6900	3.6900	3.6900	3.6900	-5.385%	1	2,149	-15.176%
2026-01-27	4.0200	4.0200	3.9000	3.9000	-17.021%	28	2,149	-19.744%
2026-01-26	4.6500	4.7000	4.6500	4.7000	+11.905%	3	2,138	-33.404%
2026-01-22	4.2000	4.2000	4.2000	4.2000	-2.326%	35	2,138	-25.476%
2026-01-21	4.3500	4.3500	4.3000	4.3000	+0.467%	3	2,138	-27.209%
2026-01-20	4.3900	4.3900	4.2800	4.2800	-2.727%	1,501	1,975	-26.869%
2026-01-16	4.4000	4.4000	4.4000	4.4000	+2.326%	2	638	-28.864%
2026-01-15	4.2100	4.3000	4.2100	4.3000	+14.667%	12	638	-27.209%
2026-01-14	3.7500	3.7500	3.7500	3.7500	-25.000%	2	638	-16.533%
2026-01-13	5.2000	5.2000	4.9000	5.0000	-16.667%	52	636	-37.400%
2026-01-12	6.0000	6.0000	6.0000	6.0000	+1.351%	4	589	-47.833%
2026-01-09	6.0000	6.0000	5.9200	5.9200	-9.480%	37	585	-47.128%
2026-01-08	6.5400	6.5400	6.5400	6.5400	+3.481%	1	553	-52.141%
2026-01-07	6.1600	6.3200	6.1600	6.3200	+1.935%	12	553	-50.475%
2026-01-06	6.2000	6.2000	6.2000	6.2000	+6.897%	4	553	-49.516%
2026-01-05	5.5000	5.8100	5.5000	5.8000	+16.700%	32	544	-46.034%
2025-12-31	4.9700	4.9700	4.9700	4.9700	+1.016%	7	544	-37.022%
2025-12-30	4.9200	4.9200	4.9200	4.9200	+22.388%	1	544	-36.382%
2025-12-19	4.0200	4.0200	4.0200	4.0200	+4.416%	1	544	-22.139%
2025-12-16	3.6300	3.8500	3.6300	3.8500	-10.465%	42	544	-18.701%
2025-12-12	4.3000	4.3100	4.2000	4.3000	-7.527%	5	545	-27.209%
2025-12-11	4.6500	4.6500	4.6500	4.6500	+1.528%	1	545	-32.688%
2025-12-10	4.6600	4.6600	4.5800	4.5800	-16.271%	5	544	-31.659%
2025-12-09	5.0500	5.4700	5.0500	5.4700	+8.748%	23	544	-42.779%
2025-12-08	5.2500	5.2500	5.0300	5.0300	-6.157%	9	531	-37.773%
2025-12-05	7.3500	7.3500	5.3600	5.3600	-1.651%	2	533	-41.604%
2025-12-02	5.4500	5.4500	5.4500	5.4500	+7.708%	1	533	-42.569%
2025-12-01	5.0600	5.0600	5.0600	5.0600	-4.528%	2	533	-38.142%
2025-11-26	5.4500	5.4500	5.3000	5.3000	-12.397%	3	531	-40.943%
2025-11-25	6.0000	6.0500	6.0000	6.0500	+0.833%	3	531	-48.264%
2025-11-24	6.0000	6.0000	6.0000	6.0000	+4.348%	2	528	-47.833%
2025-11-21	5.7500	5.7500	5.6500	5.7500	-10.156%	4	526	-45.565%
2025-11-20	6.1500	6.4000	6.1500	6.4000	+8.475%	3	522	-51.094%
2025-11-19	5.7000	6.0000	5.7000	5.9000	0.000%	5	519	-46.949%
2025-11-17	6.0500	6.0500	5.9000	5.9000	-3.279%	8	516	-46.949%
2025-11-14	6.5000	6.5500	6.1000	6.1000	-4.688%	12	508	-48.689%
2025-11-13	6.4500	6.5000	6.4000	6.4000	+0.787%	6	508	-51.094%
2025-11-12	6.4500	6.4500	6.3500	6.3500	-0.781%	3	503	-50.709%
2025-11-11	6.9000	6.9000	6.4000	6.4000	-9.220%	2	500	-51.094%
2025-11-10	7.3000	7.3000	7.0500	7.0500	+3.221%	8	500	-55.603%
2025-11-07	6.8300	6.8300	6.8300	6.8300	-2.429%	1	506	-54.173%
2025-11-06	7.0800	7.0800	7.0000	7.0000	+1.449%	3	506	-55.286%
2025-11-04	6.8500	6.9000	6.8500	6.9000	+0.730%	2	505	-54.638%
2025-11-03	6.2500	6.8500	6.2500	6.8500	+14.167%	4	503	-54.307%
2025-10-31	6.0000	6.0500	6.0000	6.0000	+3.448%	4	503	-47.833%
2025-10-30	5.7500	5.8000	5.7500	5.8000	-4.605%	4	499	-46.034%
2025-10-29	6.2000	6.2000	6.0000	6.0800	+43.059%	22	496	-48.520%
2025-10-22	4.1100	4.2500	4.1100	4.2500	-8.994%	2	489	-26.353%
2025-10-20	4.6700	4.6700	4.6700	4.6700	+0.430%	1	489	-32.976%
2025-10-16	4.7000	4.7000	4.6500	4.6500	-10.577%	3	488	-32.688%
2025-10-15	5.2000	5.2000	5.2000	5.2000	-3.704%	2	485	-39.808%
2025-10-14	5.4000	5.4200	5.3500	5.4000	-6.897%	6	485	-42.037%
2025-10-13	5.8500	5.8500	5.8000	5.8000	-31.604%	3	483	-46.034%
2025-10-08	8.4800	8.4800	8.4800	8.4800	+5.342%	10	480	-63.090%
2025-10-07	8.0000	8.0500	8.0000	8.0500	+0.499%	5	480	-61.118%
2025-10-06	8.0100	8.0100	8.0100	8.0100	+12.817%	1	480	-60.924%
2025-10-03	7.1000	7.1000	7.1000	7.1000	-5.207%	2	480	-55.915%
2025-10-01	7.4900	7.4900	7.4900	7.4900	-3.728%	1	480	-58.211%
2025-09-30	7.7800	7.7800	7.7800	7.7800	-0.512%	1	480	-59.769%
2025-09-29	7.9000	7.9000	7.8000	7.8200	-1.013%	15	486	-59.974%
2025-09-26	7.8000	7.9000	7.7000	7.9000	+5.333%	10	478	-60.380%
2025-09-24	7.6500	7.6500	7.5000	7.5000	+1.351%	18	471	-58.267%
2025-09-23	7.7900	7.7900	7.4000	7.4000	-0.671%	13	454	-57.703%
2025-09-19	7.4000	7.4500	7.4000	7.4500	-0.667%	87	446	-57.987%
2025-09-18	7.5000	7.5000	7.5000	7.5000	+6.686%	2	381	-58.267%
2025-09-12	7.0000	7.0300	7.0000	7.0300	-3.699%	2	381	-55.477%
2025-09-10	7.2600	7.3000	7.2600	7.3000	0.000%	2	381	-57.123%
2025-09-09	7.3000	7.3000	7.3000	7.3000	-7.360%	7	381	-57.123%
2025-09-08	7.3000	7.8800	7.3000	7.8800	+24.094%	8	381	-60.279%
2025-09-05	6.2500	6.3500	6.2500	6.3500	-5.224%	4	379	-50.709%
2025-09-04	6.4500	6.7000	6.4500	6.7000	+3.876%	4	377	-53.284%
2025-09-03	6.4500	6.4500	6.4500	6.4500	+13.158%	3	374	-51.473%
2025-09-02	5.2600	5.7000	5.2600	5.7000	-8.800%	6	371	-45.088%
2025-08-29	6.2500	6.3000	6.0500	6.2500	-6.716%	91	335	-49.920%
2025-08-28	6.5000	6.7000	6.5000	6.7000	+1.515%	3	335	-53.284%
2025-08-27	6.6000	6.6000	6.6000	6.6000	0.000%	4	335	-52.576%
2025-08-26	6.5500	6.6100	6.5500	6.6000	+8.197%	42	336	-52.576%
2025-08-25	6.1500	6.1500	6.1000	6.1000	+6.087%	3	302	-48.689%
2025-08-22	5.5500	5.7500	5.5500	5.7500	+2.679%	12	302	-45.565%
2025-08-21	5.6000	5.6000	5.6000	5.6000	+4.673%	2	299	-44.107%
2025-08-19	5.3500	5.3500	5.2000	5.3500	-6.957%	7	299	-41.495%
2025-08-18	5.6000	5.7500	5.5500	5.7500	0.000%	65	300	-45.565%
2025-08-15	5.7500	5.7500	5.7500	5.7500	+0.524%	3	283	-45.565%
2025-08-14	5.9500	5.9500	5.7200	5.7200	-7.742%	3	283	-45.280%
2025-08-13	6.1300	6.2000	6.1300	6.2000	-11.429%	2	280	-49.516%
2025-08-11	6.9100	7.0000	6.9100	7.0000	-13.580%	2	279	-55.286%
2025-08-06	8.2500	8.2500	8.1000	8.1000	-5.374%	13	279	-61.358%
2025-08-05	8.5600	8.5600	8.5600	8.5600	+0.706%	1	272	-63.435%
2025-08-04	8.4500	8.5500	8.4000	8.5000	-3.737%	52	272	-63.176%
2025-08-01	8.8300	8.8300	8.8300	8.8300	+13.789%	1	231	-64.553%
2025-07-31	7.7600	7.7600	7.7600	7.7600	+11.655%	10	231	-59.665%
2025-07-29	6.9500	6.9500	6.9500	6.9500	-1.138%	28	231	-54.964%
2025-07-25	7.0000	7.0300	7.0000	7.0300	+1.151%	5	219	-55.477%
2025-07-24	6.9000	6.9500	6.9000	6.9500	+7.752%	75	219	-54.964%
2025-07-23	6.4500	6.4500	6.4500	6.4500	-8.120%	1	160	-51.473%
2025-07-22	6.8000	7.0200	6.8000	7.0200	-13.333%	7	159	-55.413%
2025-07-21	8.1000	8.1000	8.1000	8.1000	+17.391%	1	162	-61.358%
2025-07-17	6.9000	6.9000	6.9000	6.9000	-37.273%	6	161	-54.638%
2025-07-16	11.2000	11.3500	11.0000	11.0000	-2.655%	87	161	-71.545%
2025-07-15	11.3000	11.3000	11.3000	11.3000	+5.607%	7	80	-72.301%
2025-07-08	11.1700	11.1700	10.7000	10.7000	-0.465%	3	79	-70.748%
2025-07-03	10.7700	10.7700	10.7000	10.7500	+2.089%	14	72	-70.884%
2025-07-02	10.5300	10.5300	10.5300	10.5300	-3.836%	5	72	-70.275%
2025-07-01	10.6600	10.9500	10.6600	10.9500	-11.694%	2	67	-71.416%
2025-06-30	12.3600	12.5000	12.3000	12.4000	-3.125%	14	67	-74.758%
2025-06-27	12.8000	12.8000	12.8000	12.8000	-6.364%	4	63	-75.547%
2025-06-23	13.6700	13.6700	13.6700	13.6700	+4.351%	1	59	-77.103%
2025-06-11	13.1000	13.1000	13.1000	13.1000	+3.557%	38	58	-76.107%
2025-06-10	12.6500	12.6500	12.6500	12.6500	-10.915%	4	20	-75.257%
2025-06-02	14.0000	14.2000	14.0000	14.2000	+6.767%	12	16	-77.958%
2025-05-30	13.1000	13.3000	13.1000	13.3000	-9.215%	4	4	-76.466%
2025-05-23	14.6500	14.6500	14.6500	14.6500	0.000%	4	2	-78.635%