Dark

PEP20260918P140
PEP Sep 18 2026 140.00 Put (PEP260918P00140000)
option OPRA

EOD

Jun 29, 2026

7.05+16.529%(+1.00)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.6000	7.5000	5.6000	7.0500	+16.529%	25	4,950	0.000%
2026-06-26	6.6000	6.8500	5.7000	6.0500	-13.571%	56	4,934	+16.529%
2026-06-25	5.9500	7.0000	5.9500	7.0000	+22.378%	14	4,907	+0.714%
2026-06-24	5.4000	5.8000	5.2300	5.7200	-3.866%	76	4,901	+23.252%
2026-06-23	5.9500	6.1500	5.8500	5.9500	-7.321%	93	4,937	+18.487%
2026-06-22	6.0500	6.4500	5.8500	6.4200	+7.899%	106	4,941	+9.813%
2026-06-18	6.0000	6.6200	5.9500	5.9500	-9.712%	66	4,916	+18.487%
2026-06-17	4.8200	6.5900	4.8200	6.5900	+43.573%	57	4,916	+6.980%
2026-06-16	4.3300	4.6500	4.0800	4.5900	-1.290%	19	4,916	+53.595%
2026-06-15	5.6700	5.6700	4.6500	4.6500	-13.889%	28	4,924	+51.613%
2026-06-12	6.0000	6.0000	5.3500	5.4000	+0.935%	15	4,924	+30.556%
2026-06-11	5.5500	5.5500	5.2000	5.3500	-9.322%	27	4,924	+31.776%
2026-06-10	6.2500	6.2500	5.3500	5.9000	-10.198%	69	4,939	+19.492%
2026-06-09	7.0600	7.0600	5.8500	6.5700	-12.980%	23	4,949	+7.306%
2026-06-08	7.0500	7.7500	7.0500	7.5500	+9.579%	193	4,959	-6.623%
2026-06-05	6.0000	6.8900	5.9500	6.8900	-9.935%	104	4,960	+2.322%
2026-06-04	7.2000	7.7500	6.9500	7.6500	+5.517%	34	4,978	-7.843%
2026-06-03	7.3000	7.3300	6.9900	7.2500	-6.331%	18	4,977	-2.759%
2026-06-02	7.5000	8.0600	7.4500	7.7400	+1.708%	177	4,973	-8.915%
2026-06-01	6.8200	7.6100	6.6500	7.6100	+19.843%	92	5,127	-7.359%
2026-05-29	6.0000	6.3700	5.8500	6.3500	+16.088%	66	5,079	+11.024%
2026-05-28	5.0500	5.6000	5.0500	5.4700	+10.505%	30	5,083	+28.885%
2026-05-27	5.3500	5.4000	4.9500	4.9500	-17.500%	24	5,082	+42.424%
2026-05-26	4.1000	6.0000	4.1000	6.0000	+42.857%	1,002	5,093	+17.500%
2026-05-22	4.7500	4.7500	4.1500	4.2000	-17.647%	105	5,556	+67.857%
2026-05-21	4.8500	5.1000	4.8500	5.1000	+4.082%	3	5,557	+38.235%
2026-05-20	5.0000	5.0000	4.6500	4.9000	+5.376%	9	5,557	+43.878%
2026-05-19	4.5000	4.8000	4.1500	4.6500	-6.439%	52	5,616	+51.613%
2026-05-18	4.9500	5.3500	4.9000	4.9700	-1.584%	85	5,616	+41.851%
2026-05-15	5.0000	5.3000	4.9200	5.0500	-5.607%	144	5,616	+39.604%
2026-05-14	5.0000	5.4400	4.8000	5.3500	+5.941%	420	5,633	+31.776%
2026-05-13	4.6000	5.1500	4.6000	5.0500	+21.687%	88	5,847	+39.604%
2026-05-12	4.7400	5.4600	3.9500	4.1500	-11.702%	330	5,847	+69.880%
2026-05-11	3.4400	4.9800	3.4400	4.7000	+34.286%	642	5,847	+50.000%
2026-05-08	3.1000	3.5000	3.1000	3.5000	+14.754%	104	6,557	+101.429%
2026-05-07	3.3500	3.4000	2.9700	3.0500	-10.294%	35	6,555	+131.148%
2026-05-06	3.3000	3.4500	3.3000	3.4000	-4.225%	11	6,578	+107.353%
2026-05-05	4.0000	4.0100	3.3500	3.5500	-8.974%	57	6,587	+98.592%
2026-05-04	3.3000	3.9000	3.2500	3.9000	+32.203%	10	6,618	+80.769%
2026-05-01	2.8600	3.1000	2.7500	2.9500	-1.667%	161	6,495	+138.983%
2026-04-30	3.1500	3.1500	2.9000	3.0000	-6.250%	8	6,495	+135.000%
2026-04-29	3.6000	3.8500	3.2000	3.2000	-7.246%	17	6,490	+120.313%
2026-04-28	3.1500	3.4500	3.1500	3.4500	-13.750%	12	6,493	+104.348%
2026-04-27	3.6900	4.0000	3.5900	4.0000	+3.896%	3	6,497	+76.250%
2026-04-24	3.7700	3.8500	3.7700	3.8500	+6.944%	4	6,497	+83.117%
2026-04-23	3.7000	3.7000	3.6000	3.6000	-15.294%	2	6,499	+95.833%
2026-04-22	3.6500	4.2500	3.5200	4.2500	+7.595%	9	6,499	+65.882%
2026-04-21	3.7000	3.9500	3.7000	3.9500	+16.176%	19	6,501	+78.481%
2026-04-20	3.2000	3.5000	3.2000	3.4000	+6.250%	121	6,501	+107.353%
2026-04-17	3.4500	3.4800	3.1500	3.2000	-8.309%	158	6,463	+120.313%
2026-04-16	3.1500	3.9500	3.1500	3.4900	-22.444%	23	6,445	+102.006%
2026-04-15	4.6100	4.8500	4.5000	4.5000	+4.651%	19	6,464	+56.667%
2026-04-14	4.7500	4.7800	4.3000	4.3000	-3.153%	14	6,476	+63.953%
2026-04-13	4.5500	4.5500	4.4400	4.4400	+0.909%	12	6,469	+58.784%
2026-04-10	4.3500	4.4000	4.3000	4.4000	-5.376%	38	6,471	+60.227%
2026-04-09	4.6500	4.6500	4.6500	4.6500	-11.429%	6	6,446	+51.613%
2026-04-08	6.6000	6.6000	5.1500	5.2500	-12.935%	401	6,446	+34.286%
2026-04-07	5.4800	6.2500	5.4800	6.0300	+18.235%	360	6,184	+16.915%
2026-04-06	5.2500	5.2500	5.0000	5.1000	-2.857%	14	5,832	+38.235%
2026-04-02	5.2500	5.2500	5.2500	5.2500	-1.869%	1	5,823	+34.286%
2026-04-01	5.8500	5.8500	5.3500	5.3500	-1.835%	37	5,823	+31.776%
2026-03-31	5.7000	5.7000	5.4500	5.4500	+7.921%	446	5,824	+29.358%
2026-03-30	5.1500	5.1500	4.9900	5.0500	-12.174%	46	5,771	+39.604%
2026-03-27	6.2000	6.2100	5.7500	5.7500	-8.439%	37	5,753	+22.609%
2026-03-26	5.7000	6.4500	5.5500	6.2800	+2.114%	1,538	5,736	+12.261%
2026-03-25	6.2000	6.5000	6.1500	6.1500	-3.150%	13	4,248	+14.634%
2026-03-24	5.7000	6.3500	5.7000	6.3500	+17.593%	5	4,240	+11.024%
2026-03-23	6.3000	6.9000	5.4000	5.4000	-22.857%	57	4,239	+30.556%
2026-03-20	6.3800	7.0000	6.3000	7.0000	+13.821%	65	4,219	+0.714%
2026-03-19	4.2500	6.3400	4.2500	6.1500	+9.821%	147	4,212	+14.634%
2026-03-18	5.6000	5.7600	5.5000	5.6000	+8.527%	16	4,103	+25.893%
2026-03-17	5.1400	5.3500	4.9700	5.1600	+0.194%	48	4,093	+36.628%
2026-03-16	4.6000	5.1500	4.6000	5.1500	+3.000%	52	4,069	+36.893%
2026-03-13	4.5700	5.1500	4.5700	5.0000	+2.041%	44	4,036	+41.000%
2026-03-12	4.6500	5.0000	4.6500	4.9000	+8.889%	319	4,003	+43.878%
2026-03-11	4.8000	4.8500	4.5000	4.5000	+6.132%	31	3,881	+56.667%
2026-03-10	4.5500	4.5500	4.2400	4.2400	-9.787%	5	3,868	+66.274%
2026-03-09	5.0000	5.1000	4.6500	4.7000	-10.646%	119	3,871	+50.000%
2026-03-06	5.2500	5.5500	5.2500	5.2600	+10.970%	92	3,868	+34.030%
2026-03-05	4.1500	4.9500	4.1500	4.7400	+18.500%	218	3,807	+48.734%
2026-03-04	4.0900	4.0900	4.0000	4.0000	-3.614%	4	3,698	+76.250%
2026-03-03	3.6500	4.2500	3.6500	4.1500	+18.571%	35	3,695	+69.880%
2026-03-02	3.2500	3.5000	3.0000	3.5000	+7.362%	32	3,682	+101.429%
2026-02-27	3.4100	3.4500	3.2000	3.2600	-4.118%	105	3,713	+116.258%
2026-02-26	2.9400	3.4500	2.9400	3.4000	+31.783%	8	3,626	+107.353%
2026-02-25	2.9400	2.9400	2.5800	2.5800	-16.774%	2	3,623	+173.256%
2026-02-24	3.0900	3.1500	2.9100	3.1000	-1.587%	20	3,623	+127.419%
2026-02-23	2.9700	3.1500	2.9600	3.1500	-12.500%	3	3,630	+123.810%
2026-02-20	3.5500	3.7000	3.3000	3.6000	-4.000%	15	3,631	+95.833%
2026-02-19	3.8500	3.8500	3.7300	3.7500	-13.793%	17	3,622	+88.000%
2026-02-18	3.9000	4.3500	3.9000	4.3500	+5.839%	17	3,621	+62.069%
2026-02-17	3.4500	4.1500	3.4500	4.1100	+12.603%	38	3,614	+71.533%
2026-02-13	3.2000	3.6500	3.2000	3.6500	+17.742%	2	3,600	+93.151%
2026-02-12	2.7000	3.1000	2.6800	3.1000	+10.320%	49	3,600	+127.419%
2026-02-11	3.0000	3.0000	2.8000	2.8100	-14.329%	7	3,608	+150.890%
2026-02-10	3.2800	3.2800	3.2800	3.2800	+0.306%	1	3,610	+114.939%
2026-02-09	3.0500	3.2700	3.0000	3.2700	+13.542%	26	3,611	+115.596%
2026-02-06	2.9800	3.0600	2.8800	2.8800	-10.000%	18	3,612	+144.792%
2026-02-05	2.8900	3.4500	2.8900	3.2000	+10.345%	9	3,609	+120.313%
2026-02-04	3.0000	3.3000	2.7700	2.9000	-14.706%	35	3,611	+143.103%
2026-02-03	4.4500	4.4500	3.3000	3.4000	-29.897%	18	3,625	+107.353%
2026-02-02	5.2500	5.2500	4.7500	4.8500	-11.818%	19	3,625	+45.361%
2026-01-30	6.2600	6.4100	5.5000	5.5000	-11.290%	36	3,622	+28.182%
2026-01-29	6.0500	6.2600	5.8000	6.2000	-8.824%	31	3,616	+13.710%
2026-01-28	6.5000	6.8000	6.0500	6.8000	+2.256%	10	3,616	+3.676%
2026-01-27	7.5000	7.6400	6.6000	6.6500	-13.972%	29	3,623	+6.015%
2026-01-26	8.4000	8.4000	7.7000	7.7300	-7.976%	36	3,627	-8.797%
2026-01-23	8.2500	8.5500	7.8500	8.4000	+3.704%	49	3,625	-16.071%
2026-01-22	7.6500	8.1000	7.3000	8.1000	+11.724%	30	3,641	-12.963%
2026-01-21	7.5000	7.7500	7.1500	7.2500	-1.361%	20	3,658	-2.759%
2026-01-20	8.0000	8.2500	7.3000	7.3500	-2.649%	52	3,660	-4.082%
2026-01-16	7.3000	7.6500	7.2300	7.5500	-3.822%	42	3,627	-6.623%
2026-01-15	8.0500	8.0500	7.2000	7.8500	+0.770%	541	3,627	-10.191%
2026-01-14	8.0400	8.1000	7.0000	7.7900	-13.923%	2,998	3,609	-9.499%
2026-01-13	9.0100	9.0500	9.0100	9.0500	-10.396%	4	2,515	-22.099%
2026-01-12	10.3100	10.3100	10.1000	10.1000	+2.538%	4	2,512	-30.198%
2026-01-09	10.0500	10.1000	9.8500	9.8500	-8.881%	17	2,509	-28.426%
2026-01-08	11.5300	11.5300	10.7800	10.8100	-5.175%	3	2,499	-34.783%
2026-01-07	10.5000	11.4000	10.5000	11.4000	+14.573%	24	2,497	-38.158%
2026-01-06	10.1200	10.1200	9.9500	9.9500	+1.947%	4	2,498	-29.146%
2026-01-05	10.0000	10.1600	9.7600	9.7600	+11.162%	3	2,497	-27.766%
2026-01-02	8.7800	8.7800	8.7800	8.7800	+5.276%	1	2,496	-19.704%
2025-12-30	8.3400	8.3400	8.3400	8.3400	+4.906%	1	2,496	-15.468%
2025-12-24	7.9500	7.9500	7.9500	7.9500	-6.471%	1	2,496	-11.321%
2025-12-23	8.5000	8.5000	8.5000	8.5000	+18.550%	2	2,496	-17.059%
2025-12-19	7.1700	7.1700	7.1700	7.1700	+10.308%	1	2,496	-1.674%
2025-12-15	6.5000	6.5000	6.5000	6.5000	-7.143%	1	2,497	+8.462%
2025-12-11	7.1500	7.1500	7.0000	7.0000	-7.895%	4	2,501	+0.714%
2025-12-10	7.6000	7.6000	7.6000	7.6000	-16.022%	2	2,501	-7.237%
2025-12-05	9.0500	9.0500	9.0500	9.0500	+2.841%	10	2,503	-22.099%
2025-11-26	8.8000	8.8000	8.8000	8.8000	-8.333%	1	2,502	-19.886%
2025-11-25	9.6000	9.6000	9.6000	9.6000	+1.053%	1	2,502	-26.563%
2025-11-24	9.5000	9.5000	9.5000	9.5000	+5.556%	1	2,501	-25.789%
2025-11-21	9.0000	9.0000	9.0000	9.0000	-7.692%	2	2,500	-21.667%
2025-11-20	9.7500	9.7500	9.7500	9.7500	+8.939%	1	2,498	-27.692%
2025-11-19	8.9500	8.9500	8.9500	8.9500	-5.291%	2	2,498	-21.229%
2025-11-17	9.5000	9.5500	9.4500	9.4500	-5.970%	7	2,496	-25.397%
2025-11-14	10.1500	10.1500	10.0500	10.0500	-1.471%	4	2,489	-29.851%
2025-11-13	9.5000	10.2000	9.5000	10.2000	-0.488%	8	2,488	-30.882%
2025-11-12	10.1000	10.2500	10.0000	10.2500	+1.485%	9	2,481	-31.220%
2025-11-11	10.1000	10.1000	10.1000	10.1000	-11.790%	1	2,481	-30.198%
2025-11-10	11.4000	11.4500	11.4000	11.4500	+2.232%	2	2,482	-38.428%
2025-11-07	10.8000	11.4000	10.8000	11.2000	-2.183%	327	2,480	-37.054%
2025-11-06	11.4500	11.4500	11.4500	11.4500	+3.153%	1	2,217	-38.428%
2025-11-05	11.0000	11.1000	11.0000	11.1000	+0.909%	2	2,217	-36.486%
2025-11-04	10.4500	11.0000	10.4000	11.0000	+5.062%	22	2,215	-35.909%
2025-11-03	10.0000	10.4700	9.9500	10.4700	+10.095%	3	2,213	-32.665%
2025-10-31	9.4500	9.6000	9.4400	9.5100	+4.048%	6	2,213	-25.868%
2025-10-30	9.0500	9.1400	9.0500	9.1400	+17.935%	3	2,211	-22.867%
2025-10-27	7.7500	7.7500	7.7500	7.7500	+4.730%	3	2,210	-9.032%
2025-10-24	7.4500	7.4500	7.4000	7.4000	-1.333%	7	2,210	-4.730%
2025-10-20	7.5000	7.5000	7.5000	7.5000	+3.448%	3	2,205	-6.000%
2025-10-17	7.2500	7.2500	7.2500	7.2500	0.000%	2	2,202	-2.759%
2025-10-16	7.5000	7.5200	7.2500	7.2500	-13.998%	5	2,202	-2.759%
2025-10-15	8.4300	8.4300	8.4300	8.4300	+0.958%	2	2,203	-16.370%
2025-10-14	8.3500	8.3500	8.3500	8.3500	-7.735%	21	2,203	-15.569%
2025-10-13	9.0000	9.0500	9.0000	9.0500	+5.601%	2	2,182	-22.099%
2025-10-10	10.0000	10.0000	8.5500	8.5700	-20.722%	9	2,181	-17.736%
2025-10-09	12.4800	12.5600	10.7400	10.8100	-16.331%	8	2,176	-34.783%
2025-10-08	12.6500	12.9200	12.5500	12.9200	+6.777%	15	2,177	-45.433%
2025-10-07	12.3000	12.3000	12.1000	12.1000	-2.341%	77	2,177	-41.736%
2025-10-06	12.2000	12.3900	11.7500	12.3900	+15.794%	12	2,177	-43.099%
2025-10-03	10.9000	10.9000	10.7000	10.7000	-5.310%	42	2,180	-34.112%
2025-10-02	11.1500	11.3500	11.0000	11.3000	-3.419%	60	2,178	-37.611%
2025-09-30	11.8500	11.8700	11.7000	11.7000	-4.490%	48	2,165	-39.744%
2025-09-29	11.7500	12.2500	11.7500	12.2500	+2.339%	21	2,205	-42.449%
2025-09-25	11.3000	11.9700	11.3000	11.9700	+4.087%	23	2,204	-41.103%
2025-09-24	11.2000	11.7000	11.2000	11.5000	+1.770%	59	2,220	-38.696%
2025-09-23	11.3000	11.3000	11.3000	11.3000	-1.739%	7	2,207	-37.611%
2025-09-22	12.0000	12.0000	11.4100	11.5000	-0.777%	22	2,200	-38.696%
2025-09-19	11.1000	11.6500	11.1000	11.5900	-0.940%	4	2,201	-39.172%
2025-09-18	11.6500	11.7000	11.6500	11.7000	+3.084%	15	2,201	-39.744%
2025-09-17	11.3500	11.4000	11.3500	11.3500	-4.622%	24	2,206	-37.885%
2025-09-16	11.9200	11.9200	11.6200	11.9000	+2.675%	28	2,211	-40.756%
2025-09-15	11.2800	11.5900	11.2000	11.5900	+8.826%	8	2,214	-39.172%
2025-09-12	10.9000	10.9000	10.6500	10.6500	+2.899%	40	2,213	-33.803%
2025-09-11	10.6000	10.6000	10.0000	10.3500	-6.335%	9	2,215	-31.884%
2025-09-10	11.5000	11.6500	11.0500	11.0500	0.000%	39	2,218	-36.199%
2025-09-09	11.1000	11.1000	11.0500	11.0500	-5.556%	28	2,207	-36.199%
2025-09-08	11.2500	11.7000	11.0500	11.7000	+24.468%	5	2,214	-39.744%
2025-09-05	9.4500	9.4500	9.4000	9.4000	-6.931%	4	2,212	-25.000%
2025-09-04	9.5300	10.1100	9.5300	10.1000	+3.061%	19	2,212	-30.198%
2025-09-03	9.8000	9.8000	9.8000	9.8000	+5.376%	2	2,209	-28.061%
2025-08-29	9.5000	9.5000	9.3000	9.3000	-8.012%	3	2,208	-24.194%
2025-08-28	9.9000	10.1100	9.8400	10.1100	+2.640%	4	2,208	-30.267%
2025-08-27	10.0000	10.0000	9.8500	9.8500	+10.674%	2	2,208	-28.426%
2025-08-22	8.9000	8.9000	8.9000	8.9000	+8.537%	6	2,207	-20.787%
2025-08-20	8.2000	8.2000	8.2000	8.2000	+1.235%	1	2,201	-14.024%
2025-08-19	7.9200	8.1800	7.9200	8.1000	-6.358%	5	2,201	-12.963%
2025-08-18	8.6500	8.6500	8.6500	8.6500	-7.979%	3	2,199	-18.497%
2025-08-13	9.4500	9.4500	9.4000	9.4000	-5.051%	2	2,199	-25.000%
2025-08-12	10.0500	10.0500	9.7500	9.9000	-3.883%	140	2,199	-28.788%
2025-08-08	10.4500	10.4500	10.3000	10.3000	-5.936%	61	2,141	-31.553%
2025-08-07	10.9500	10.9500	10.9500	10.9500	-9.504%	4	2,134	-35.616%
2025-08-06	12.2500	12.2500	12.0500	12.1000	-4.724%	83	2,135	-41.736%
2025-08-04	12.9500	12.9500	12.7000	12.7000	-5.224%	8	2,133	-44.488%
2025-08-01	13.4000	13.4000	13.4000	13.4000	+14.726%	2,004	2,131	-47.388%
2025-07-31	11.6500	11.6800	11.6500	11.6800	+4.286%	43	2,897	-39.640%
2025-07-30	10.5000	11.2000	10.5000	11.2000	+3.704%	26	2,897	-37.054%
2025-07-25	10.8500	10.9500	10.8000	10.8000	+13.924%	82	2,876	-34.722%
2025-07-24	9.4800	9.4800	9.4800	9.4800	-4.242%	1	2,794	-25.633%
2025-07-23	9.7000	10.0000	9.7000	9.9000	-3.883%	41	2,795	-28.788%
2025-07-22	10.3000	10.3000	10.3000	10.3000	-13.080%	4	2,755	-31.553%
2025-07-21	12.0000	12.0000	11.8000	11.8500	+12.322%	2,766	2,774	-40.506%
2025-07-18	10.6500	10.6500	10.5500	10.5500	+4.455%	15	34	-33.175%
2025-07-17	11.3200	11.3200	10.1000	10.1000	-37.072%	5	21	-30.198%
2025-07-16	16.0500	16.0500	16.0500	16.0500	+1.262%	1	22	-56.075%
2025-07-15	17.0000	17.0000	15.8500	15.8500	+2.258%	15	23	-55.521%
2025-07-01	16.0000	16.0000	15.4000	15.5000	-12.181%	3	10	-54.516%
2025-06-30	17.6500	17.6500	17.6500	17.6500	-2.862%	1	8	-60.057%
2025-06-27	18.1700	18.1700	18.1700	18.1700	-0.329%	2	8	-61.200%
2025-06-24	18.2300	18.2300	18.2300	18.2300	+4.470%	1	6	-61.327%
2025-06-16	17.4500	17.4500	17.4500	17.4500	-5.930%	1	6	-59.599%
2025-06-11	18.5500	18.5500	18.5500	18.5500	+0.542%	1	5	-61.995%
2025-06-09	18.4500	18.4500	18.4500	18.4500	-0.806%	1	4	-61.789%
2025-06-06	18.6000	18.6000	18.6000	18.6000	0.000%	6	3	-62.097%