Dark

PEP20260918P135
PEP Sep 18 2026 135.00 Put (PEP260918P00135000)
option OPRA

EOD

Jun 29, 2026

4.75+22.739%(+0.88)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.0000	5.1500	4.0000	4.7500	+22.739%	41	2,077	0.000%
2026-06-26	4.2300	4.2300	3.8500	3.8700	-15.502%	43	2,048	+22.739%
2026-06-25	3.8000	4.6900	3.8000	4.5800	+15.949%	17	2,045	+3.712%
2026-06-24	3.8400	4.0500	3.4400	3.9500	-3.659%	121	2,042	+20.253%
2026-06-23	3.6700	4.1500	3.6700	4.1000	-3.529%	117	1,972	+15.854%
2026-06-22	4.0500	4.4000	3.9500	4.2500	-4.494%	135	1,880	+11.765%
2026-06-18	4.4000	4.4500	4.3500	4.4500	+6.459%	6	1,758	+6.742%
2026-06-17	3.0000	4.1800	3.0000	4.1800	+40.268%	94	1,758	+13.636%
2026-06-16	2.7300	2.9800	2.7300	2.9800	-5.397%	20	1,758	+59.396%
2026-06-15	3.6000	3.6000	3.0700	3.1500	-14.169%	27	1,759	+50.794%
2026-06-12	4.0000	4.0000	3.6500	3.6700	+0.548%	8	1,759	+29.428%
2026-06-11	3.7500	3.7500	3.5000	3.6500	-6.410%	23	1,759	+30.137%
2026-06-10	4.0000	4.1000	3.8600	3.9000	-12.360%	43	1,761	+21.795%
2026-06-09	4.7000	4.7000	4.0900	4.4500	-15.238%	17	1,793	+6.742%
2026-06-08	5.0000	5.4500	5.0000	5.2500	+12.903%	48	1,799	-9.524%
2026-06-05	4.2000	4.6500	4.0500	4.6500	-13.889%	32	1,781	+2.151%
2026-06-04	4.2000	5.4000	4.2000	5.4000	+3.846%	46	1,803	-12.037%
2026-06-03	5.3500	5.3500	4.9000	5.2000	-2.985%	76	1,813	-8.654%
2026-06-02	5.4300	5.7000	5.2800	5.3600	-1.471%	14	1,784	-11.381%
2026-06-01	4.6900	5.4600	4.6900	5.4400	+26.512%	31	1,779	-12.684%
2026-05-29	3.8800	4.5200	3.6500	4.3000	+11.688%	67	1,767	+10.465%
2026-05-28	3.4500	3.8500	3.4500	3.8500	+13.235%	21	1,786	+23.377%
2026-05-27	3.4500	3.4500	3.3500	3.4000	-17.073%	26	1,787	+39.706%
2026-05-26	3.6500	4.1000	3.6500	4.1000	+39.456%	47	1,807	+15.854%
2026-05-22	3.3000	3.3500	2.8700	2.9400	-14.783%	19	1,778	+61.565%
2026-05-21	3.5100	3.7000	3.4500	3.4500	+4.545%	42	1,785	+37.681%
2026-05-20	3.3000	3.3000	3.3000	3.3000	-1.493%	4	1,785	+43.939%
2026-05-19	3.1000	3.4000	2.9000	3.3500	-4.286%	28	1,826	+41.791%
2026-05-18	3.5000	3.8500	3.5000	3.5000	-2.778%	40	1,826	+35.714%
2026-05-15	3.5500	3.7000	3.5000	3.6000	+1.408%	75	1,826	+31.944%
2026-05-14	3.4500	3.5500	3.4500	3.5500	-2.740%	41	1,844	+33.803%
2026-05-13	3.1500	3.6500	3.1500	3.6500	+21.667%	14	1,854	+30.137%
2026-05-12	3.5000	3.5000	2.8600	3.0000	-11.765%	31	1,854	+58.333%
2026-05-11	3.0000	3.5000	3.0000	3.4000	+39.344%	21	1,854	+39.706%
2026-05-08	2.3300	2.4500	2.3100	2.4400	+11.927%	11	1,874	+94.672%
2026-05-07	2.3500	2.3500	2.1500	2.1800	-10.288%	26	1,884	+117.890%
2026-05-06	2.4700	2.4700	2.4300	2.4300	-3.571%	2	1,899	+95.473%
2026-05-05	2.9000	2.9000	2.4400	2.5200	-10.638%	48	1,900	+88.492%
2026-05-04	2.3700	2.8200	2.3700	2.8200	+46.875%	14	1,942	+68.440%
2026-05-01	2.1300	2.1300	1.9200	1.9200	-14.286%	48	1,956	+147.396%
2026-04-30	2.2400	2.2400	2.2400	2.2400	-13.846%	1	1,956	+112.054%
2026-04-29	2.6000	2.6000	2.6000	2.6000	+14.537%	1	1,957	+82.692%
2026-04-28	2.4900	2.4900	2.2700	2.2700	-15.613%	3	1,958	+109.251%
2026-04-27	2.6900	2.6900	2.6900	2.6900	-0.370%	1	1,961	+76.580%
2026-04-23	2.7000	2.7000	2.7000	2.7000	-10.000%	5	1,961	+75.926%
2026-04-22	2.6200	3.1500	2.6200	3.0000	+6.383%	12	1,956	+58.333%
2026-04-21	2.7700	2.8800	2.7600	2.8200	+15.574%	14	1,942	+68.440%
2026-04-20	2.4400	2.4400	2.4400	2.4400	+1.667%	3	1,942	+94.672%
2026-04-17	2.4000	2.4000	2.4000	2.4000	-18.644%	5	1,945	+97.917%
2026-04-16	3.0500	3.0500	2.6500	2.9500	-9.231%	21	1,950	+61.017%
2026-04-15	3.7000	3.7000	3.2000	3.2500	-8.451%	6	1,937	+46.154%
2026-04-13	3.4000	3.5500	3.4000	3.5500	+5.970%	4	1,937	+33.803%
2026-04-10	3.2500	3.3500	3.2500	3.3500	-1.471%	4	1,936	+41.791%
2026-04-09	3.4000	3.6000	3.4000	3.4000	-13.924%	67	1,935	+39.706%
2026-04-08	4.4700	4.5100	3.9500	3.9500	-15.418%	17	1,890	+20.253%
2026-04-07	4.3700	4.7500	4.3700	4.6700	+19.744%	10	1,887	+1.713%
2026-04-06	3.9500	4.0500	3.9000	3.9000	-7.143%	26	1,885	+21.795%
2026-04-02	4.4000	4.4000	4.1500	4.2000	+0.478%	26	1,868	+13.095%
2026-04-01	4.2500	4.4000	4.1500	4.1800	-1.647%	442	1,868	+13.636%
2026-03-31	4.1700	4.3500	4.1700	4.2500	+7.595%	4	1,742	+11.765%
2026-03-30	4.3000	4.3000	3.8000	3.9500	-16.842%	46	1,743	+20.253%
2026-03-27	4.5500	4.8000	4.5500	4.7500	-1.042%	52	1,722	0.000%
2026-03-26	4.5000	4.8000	4.4500	4.8000	+3.226%	14	1,715	-1.042%
2026-03-25	5.0500	5.2500	4.6500	4.6500	-4.124%	63	1,713	+2.151%
2026-03-24	5.0000	5.0000	4.6000	4.8500	-6.731%	149	1,700	-2.062%
2026-03-23	5.3500	5.4000	5.1500	5.2000	-3.704%	683	1,706	-8.654%
2026-03-20	5.0000	5.4000	4.9500	5.4000	+13.445%	125	1,137	-12.037%
2026-03-19	4.6000	4.8000	4.6000	4.7600	+12.000%	134	1,050	-0.210%
2026-03-18	4.2500	4.2500	4.2500	4.2500	+7.595%	16	961	+11.765%
2026-03-16	3.9500	3.9500	3.9500	3.9500	-3.659%	18	956	+20.253%
2026-03-13	3.8000	4.1000	3.7500	4.1000	+6.494%	142	940	+15.854%
2026-03-12	3.8500	3.8500	3.8500	3.8500	+4.054%	7	850	+23.377%
2026-03-11	3.7500	3.8000	3.7000	3.7000	0.000%	34	850	+28.378%
2026-03-09	4.4500	4.4500	3.7000	3.7000	-15.909%	35	850	+28.378%
2026-03-06	4.2500	4.5000	4.2000	4.4000	+14.286%	31	863	+7.955%
2026-03-05	3.5200	3.8500	3.5200	3.8500	+22.222%	5	853	+23.377%
2026-03-04	3.0000	3.1500	3.0000	3.1500	-4.545%	14	855	+50.794%
2026-03-03	3.2500	3.3000	3.2500	3.3000	+13.793%	4	852	+43.939%
2026-03-02	2.7000	2.9000	2.7000	2.9000	+11.111%	6	851	+63.793%
2026-02-27	2.6800	2.6800	2.6100	2.6100	+5.668%	21	845	+81.992%
2026-02-24	2.4100	2.4700	2.4100	2.4700	+2.917%	4	844	+92.308%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-19.732%	1	840	+97.917%
2026-02-19	2.9900	2.9900	2.9900	2.9900	-3.236%	1	840	+58.863%
2026-02-18	2.6300	3.1500	2.6300	3.0900	-0.323%	12	840	+53.722%
2026-02-17	3.1000	3.1000	3.1000	3.1000	+33.621%	35	831	+53.226%
2026-02-12	2.3300	2.3300	2.3200	2.3200	+12.621%	10	866	+104.741%
2026-02-11	2.3700	2.3700	2.0600	2.0600	-16.935%	44	874	+130.583%
2026-02-10	2.4800	2.4800	2.4800	2.4800	-0.800%	1	888	+91.532%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+22.549%	2	888	+90.000%
2026-02-06	2.2500	2.3100	2.0400	2.0400	-9.333%	18	890	+132.843%
2026-02-04	2.2400	2.2500	2.2300	2.2500	-18.182%	37	901	+111.111%
2026-02-03	3.0000	3.0000	2.7500	2.7500	-23.611%	2	901	+72.727%
2026-02-02	4.0400	4.0400	3.6000	3.6000	-23.404%	8	902	+31.944%
2026-01-30	4.8500	4.8500	4.7000	4.7000	-0.424%	14	904	+1.064%
2026-01-29	4.7000	4.7200	4.6500	4.7200	-2.075%	19	897	+0.636%
2026-01-28	4.4500	4.8200	4.4500	4.8200	-17.466%	11	886	-1.452%
2026-01-27	5.8400	5.8400	5.8400	5.8400	-10.840%	2	876	-18.664%
2026-01-23	6.5000	6.5500	6.5000	6.5500	+13.913%	12	876	-27.481%
2026-01-22	5.6000	5.7500	5.6000	5.7500	+3.232%	12	864	-17.391%
2026-01-20	5.5700	5.5700	5.5700	5.5700	-3.966%	1	856	-14.722%
2026-01-16	5.8000	5.8500	5.8000	5.8000	+4.505%	33	824	-18.103%
2026-01-15	5.8500	5.8500	5.5500	5.5500	-5.932%	45	824	-14.414%
2026-01-14	5.9300	5.9300	5.7000	5.9000	-15.714%	3	836	-19.492%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-10.828%	1	836	-32.143%
2026-01-12	7.8500	7.8500	7.8500	7.8500	-2.120%	2	835	-39.490%
2026-01-09	8.1500	8.1500	7.9500	8.0200	-8.967%	130	835	-40.773%
2026-01-07	8.4000	8.8300	8.4000	8.8100	+12.087%	57	806	-46.084%
2026-01-06	7.8600	7.8600	7.8600	7.8600	+2.078%	3	775	-39.567%
2026-01-05	7.6500	7.7000	7.6500	7.7000	+13.069%	152	775	-38.312%
2026-01-02	7.0500	7.0500	6.8100	6.8100	+3.811%	40	627	-30.250%
2025-12-29	6.5600	6.5600	6.5600	6.5600	+18.198%	84	635	-27.591%
2025-12-22	5.5500	5.5500	5.5500	5.5500	+1.463%	1	635	-14.414%
2025-12-12	5.6300	5.6300	5.4700	5.4700	-20.378%	2	636	-13.163%
2025-12-09	6.6300	6.8700	6.6100	6.8700	-1.857%	21	636	-30.859%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-9.091%	1	624	-32.143%
2025-11-25	7.7500	7.7500	7.7000	7.7000	+1.316%	2	624	-38.312%
2025-11-24	7.7000	7.7000	7.5500	7.6000	-0.654%	7	624	-37.500%
2025-11-21	7.2500	7.6500	7.2500	7.6500	-3.165%	15	623	-37.908%
2025-11-20	7.8000	7.9000	7.8000	7.9000	+8.966%	20	624	-39.873%
2025-11-19	7.2500	7.2500	7.2500	7.2500	-3.333%	3	642	-34.483%
2025-11-17	7.6000	7.6000	7.5000	7.5000	-6.250%	11	642	-36.667%
2025-11-14	8.0500	8.0500	8.0000	8.0000	-2.439%	4	649	-40.625%
2025-11-13	8.1500	8.2000	8.1500	8.2000	-0.606%	6	653	-42.073%
2025-11-12	8.1000	8.2500	8.0500	8.2500	-7.821%	3	659	-42.424%
2025-11-10	8.9500	8.9500	8.9500	8.9500	+0.562%	24	661	-46.927%
2025-11-07	8.8500	8.9000	8.8500	8.9000	0.000%	3	638	-46.629%
2025-11-06	8.9000	8.9000	8.9000	8.9000	+8.010%	1	637	-46.629%
2025-11-03	7.9000	8.2400	7.9000	8.2400	+7.013%	2	637	-42.354%
2025-10-29	7.8800	7.8800	7.7000	7.7000	+22.807%	3	639	-38.312%
2025-10-28	5.8000	6.2700	5.8000	6.2700	+8.103%	4	640	-24.242%
2025-10-27	5.8000	5.8000	5.8000	5.8000	-0.855%	2	641	-18.103%
2025-10-24	5.8000	5.8500	5.8000	5.8500	0.000%	7	641	-18.803%
2025-10-23	5.8000	5.9500	5.8000	5.8500	+9.346%	5	641	-18.803%
2025-10-22	5.8000	5.8000	5.3500	5.3500	-3.604%	4	643	-11.215%
2025-10-21	5.7500	5.7500	5.5500	5.5500	-3.478%	3	643	-14.414%
2025-10-20	6.0500	6.0500	5.7000	5.7500	-2.542%	9	642	-17.391%
2025-10-17	5.9500	5.9500	5.9000	5.9000	-3.279%	4	643	-19.492%
2025-10-16	6.1000	6.1000	6.1000	6.1000	-10.949%	3	643	-22.131%
2025-10-15	6.5500	6.8500	6.5500	6.8500	+7.031%	7	643	-30.657%
2025-10-14	6.7000	7.0000	6.2500	6.4000	-10.490%	109	645	-25.781%
2025-10-13	7.1500	7.1500	7.1500	7.1500	+5.147%	2	557	-33.566%
2025-10-10	7.4200	7.4200	6.8000	6.8000	-17.775%	4	557	-30.147%
2025-10-09	9.4800	9.6500	8.2700	8.2700	-21.088%	10	557	-42.563%
2025-10-08	10.0000	10.5500	10.0000	10.4800	+4.800%	10	549	-54.676%
2025-10-07	10.0000	10.0000	10.0000	10.0000	+0.503%	1	547	-52.500%
2025-10-06	9.9500	9.9500	9.9500	9.9500	+4.737%	1	547	-52.261%
2025-10-01	9.5000	9.5000	9.5000	9.5000	0.000%	1	546	-50.000%
2025-09-30	9.7000	9.7000	9.5000	9.5000	-4.618%	4	546	-50.000%
2025-09-29	9.6500	10.0000	9.5600	9.9600	+2.154%	17	547	-52.309%
2025-09-26	9.8000	9.8000	9.7500	9.7500	0.000%	2	536	-51.282%
2025-09-25	9.7500	9.7500	9.7500	9.7500	+4.278%	4	536	-51.282%
2025-09-24	9.3500	9.3500	9.3500	9.3500	+1.630%	16	536	-49.198%
2025-09-23	9.7500	9.7500	9.2000	9.2000	-2.128%	50	536	-48.370%
2025-09-22	9.3000	9.4500	9.3000	9.4000	-1.053%	3	547	-49.468%
2025-09-19	9.5500	9.5500	9.5000	9.5000	-1.042%	2	547	-50.000%
2025-09-18	9.5000	9.6000	9.5000	9.6000	+3.784%	7	547	-50.521%
2025-09-17	9.3500	9.3500	9.2500	9.2500	-5.128%	4	553	-48.649%
2025-09-16	9.6000	9.7500	9.5000	9.7500	+4.278%	34	553	-51.282%
2025-09-15	9.2500	9.3500	9.2500	9.3500	+7.471%	70	550	-49.198%
2025-09-12	8.7000	8.7500	8.7000	8.7000	-3.867%	14	503	-45.402%
2025-09-10	9.3700	9.3700	9.0500	9.0500	+1.117%	2	516	-47.514%
2025-09-09	8.9500	8.9500	8.9500	8.9500	-6.771%	1	517	-46.927%
2025-09-08	9.6500	9.7000	9.6000	9.6000	+26.316%	18	517	-50.521%
2025-09-05	7.7500	7.7500	7.6000	7.6000	+4.683%	20	517	-37.500%
2025-09-02	7.2600	7.2600	7.2600	7.2600	-7.161%	1	536	-34.573%
2025-08-26	7.8200	7.8200	7.8200	7.8200	+2.089%	2	534	-39.258%
2025-08-25	7.5500	7.6600	7.5500	7.6600	+5.655%	7	534	-37.990%
2025-08-22	7.2500	7.2500	7.2500	7.2500	+2.691%	6	534	-34.483%
2025-08-20	6.0900	7.0600	6.0900	7.0600	+6.165%	5	534	-32.720%
2025-08-15	6.5800	6.6500	6.5800	6.6500	-17.596%	6	534	-28.571%
2025-08-12	7.9000	8.0700	7.9000	8.0700	-4.497%	16	535	-41.140%
2025-08-08	8.3500	8.4500	8.3500	8.4500	-11.053%	58	536	-43.787%
2025-08-07	9.5500	9.5500	9.5000	9.5000	-4.040%	86	501	-50.000%
2025-08-06	10.2500	10.2500	9.9000	9.9000	-6.339%	38	458	-52.020%
2025-08-04	10.4000	10.6000	10.4000	10.5700	-1.674%	27	437	-55.061%
2025-08-01	10.7500	10.7500	10.7500	10.7500	+17.486%	1	420	-55.814%
2025-07-30	8.4500	9.1500	8.4500	9.1500	+5.172%	54	419	-48.087%
2025-07-29	8.8500	8.8500	8.7000	8.7000	-3.333%	86	365	-45.402%
2025-07-28	9.2500	9.2500	9.0000	9.0000	+3.211%	4	279	-47.222%
2025-07-25	8.7200	8.7200	8.7200	8.7200	+3.195%	3	278	-45.528%
2025-07-24	7.9200	8.5000	7.9200	8.4500	+6.289%	20	276	-43.787%
2025-07-23	7.9000	8.1000	7.9000	7.9500	-4.790%	91	257	-40.252%
2025-07-22	8.3000	8.3500	8.1500	8.3500	-11.076%	19	171	-43.114%
2025-07-21	9.7000	9.7000	9.3900	9.3900	+9.186%	2	153	-49.414%
2025-07-18	8.5000	8.6000	8.4500	8.6000	+2.381%	11	151	-44.767%
2025-07-17	9.1400	9.1400	8.4000	8.4000	-38.909%	4	156	-43.452%
2025-07-16	13.7500	13.7500	13.7500	13.7500	+1.476%	1	155	-65.455%
2025-07-15	13.3500	13.5500	13.3500	13.5500	+3.831%	5	154	-64.945%
2025-07-14	13.1400	13.2500	13.0500	13.0500	-1.880%	3	151	-63.602%
2025-07-11	13.5000	13.5000	13.3000	13.3000	+1.916%	11	150	-64.286%
2025-07-10	13.0500	13.0500	13.0500	13.0500	-5.435%	3	141	-63.602%
2025-07-09	13.8000	13.8000	13.8000	13.8000	+5.909%	1	141	-65.580%
2025-07-08	13.0300	13.0300	13.0300	13.0300	+2.598%	1	140	-63.546%
2025-07-02	12.7000	12.7000	12.7000	12.7000	-3.201%	2	140	-62.598%
2025-07-01	12.7500	13.1200	12.6500	13.1200	-12.241%	3	138	-63.796%
2025-06-30	15.5100	15.7000	14.7000	14.9500	-2.288%	84	137	-68.227%
2025-06-24	15.3500	15.3500	15.3000	15.3000	-2.857%	13	56	-68.954%
2025-06-18	15.7500	15.7500	15.7500	15.7500	+4.651%	1	48	-69.841%
2025-06-16	14.6400	15.0500	14.6400	15.0500	-4.323%	13	48	-68.439%
2025-06-11	15.7300	15.7300	15.7300	15.7300	+0.511%	1	37	-69.803%
2025-06-09	15.7500	15.7500	15.4500	15.6500	0.000%	3	36	-69.649%
2025-06-06	15.6500	15.6500	15.6500	15.6500	+1.294%	4	33	-69.649%
2025-06-03	15.4500	15.4500	15.4500	15.4500	0.000%	31	31	-69.256%