Dark

PEP20260918P145
PEP Sep 18 2026 145.00 Put (PEP260918P00145000)
option OPRA

EOD

Aug 13, 2026

6.95-19.931%(-1.73)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.0800	8.0900	6.9500	6.9500	-19.931%	53	2,365	0.000%
2026-08-12	9.4500	10.0100	8.5300	8.6800	-2.472%	125	2,370	-19.931%
2026-08-11	9.1500	10.0000	8.9000	8.9000	-2.626%	20	2,327	-21.910%
2026-08-10	9.1000	9.1400	9.1000	9.1400	+4.100%	3	2,325	-23.961%
2026-08-07	9.6100	9.6100	8.7800	8.7800	-10.317%	6	2,323	-20.843%
2026-08-06	9.7500	9.7900	9.5400	9.7900	+6.413%	11	2,323	-29.009%
2026-08-05	9.2500	9.6000	9.1000	9.2000	+1.545%	15	2,323	-24.457%
2026-08-04	9.7000	9.7500	9.0600	9.0600	+3.543%	16	2,333	-23.289%
2026-08-03	8.2500	8.9000	8.1500	8.7500	-1.130%	17	2,340	-20.571%
2026-07-31	8.8500	9.0100	8.6000	8.8500	+2.907%	13	2,345	-21.469%
2026-07-30	8.1500	8.7000	7.9500	8.6000	+35.433%	10	2,349	-19.186%
2026-07-29	5.6200	6.6000	5.4000	6.3500	-2.308%	27	2,354	+9.449%
2026-07-28	6.3900	7.0500	5.4000	6.5000	-25.287%	165	2,352	+6.923%
2026-07-27	10.4100	10.4100	8.7000	8.7000	-20.183%	9	2,440	-20.115%
2026-07-24	11.9500	11.9500	10.8500	10.9000	-12.730%	20	2,442	-36.239%
2026-07-23	12.5500	12.5500	12.1800	12.4900	+1.545%	24	2,442	-44.355%
2026-07-21	12.4000	12.5500	12.3000	12.3000	-0.726%	11	2,438	-43.496%
2026-07-20	11.1500	13.0500	11.0500	12.3900	+13.151%	45	2,447	-43.906%
2026-07-17	8.3000	11.0000	8.3000	10.9500	+7.353%	12	2,454	-36.530%
2026-07-16	10.4500	10.4500	10.2000	10.2000	-12.821%	4	2,466	-31.863%
2026-07-15	12.0300	12.0300	11.7000	11.7000	+2.542%	23	2,468	-40.598%
2026-07-14	9.7700	11.4500	9.7700	11.4100	+19.102%	16	2,491	-39.089%
2026-07-13	8.9500	9.7500	8.8400	9.5800	-13.694%	41	2,500	-27.453%
2026-07-10	10.8000	11.1000	10.8000	11.1000	+10.228%	2	2,527	-37.387%
2026-07-09	11.6500	12.0500	10.0700	10.0700	+35.168%	36	2,528	-30.983%
2026-07-08	7.0100	7.4500	6.8500	7.4500	+11.194%	52	2,556	-6.711%
2026-07-07	5.0500	6.7000	5.0000	6.7000	-12.304%	59	2,527	+3.731%
2026-07-06	8.3000	8.3000	7.6000	7.6400	+4.658%	61	2,517	-9.031%
2026-07-02	7.3400	7.4000	6.8500	7.3000	-17.045%	47	2,517	-4.795%
2026-07-01	9.5000	9.5000	8.7500	8.8000	-23.144%	16	2,517	-21.023%
2026-06-30	11.3000	11.9000	11.3000	11.4500	+8.944%	9	2,531	-39.301%
2026-06-29	10.4200	10.5100	10.4200	10.5100	+20.805%	4	2,540	-33.873%
2026-06-26	8.8500	8.8500	8.6000	8.7000	-8.901%	6	2,542	-20.115%
2026-06-25	8.5000	9.5500	8.5000	9.5500	+19.524%	8	2,542	-27.225%
2026-06-24	8.1000	8.4500	7.5900	7.9900	-5.444%	38	2,540	-13.016%
2026-06-23	7.7000	9.0000	7.7000	8.4500	-8.152%	36	2,550	-17.751%
2026-06-22	8.4200	9.2000	8.4200	9.2000	+5.747%	62	2,550	-24.457%
2026-06-18	9.0800	9.3500	8.7000	8.7000	-3.010%	48	2,544	-20.115%
2026-06-17	7.0500	8.9700	7.0500	8.9700	+32.889%	42	2,544	-22.520%
2026-06-16	6.4000	6.7500	6.2500	6.7500	-0.735%	24	2,544	+2.963%
2026-06-15	7.0000	7.0000	6.8000	6.8000	-16.049%	11	2,533	+2.206%
2026-06-12	8.4400	8.4400	8.1000	8.1000	+6.579%	2	2,533	-14.198%
2026-06-11	7.7500	7.8000	7.5000	7.6000	-6.173%	22	2,533	-8.553%
2026-06-10	8.1500	8.2200	8.1000	8.1000	-20.976%	15	2,542	-14.198%
2026-06-08	10.0000	10.4500	10.0000	10.2500	+23.494%	79	2,552	-32.195%
2026-06-05	8.8000	8.8000	8.2000	8.3000	-20.422%	79	2,481	-16.265%
2026-06-04	8.7600	10.5000	8.7300	10.4300	+3.884%	30	2,482	-33.365%
2026-06-03	10.0000	10.0400	9.5000	10.0400	-5.194%	31	2,455	-30.777%
2026-06-02	10.3400	10.5900	10.1500	10.5900	+2.816%	62	2,439	-34.372%
2026-06-01	9.5000	10.3400	9.5000	10.3000	+22.619%	25	2,409	-32.524%
2026-05-29	7.9200	8.9000	7.9200	8.4000	+9.661%	55	2,407	-17.262%
2026-05-28	7.1300	7.9600	7.1300	7.6600	+14.328%	23	2,404	-9.269%
2026-05-27	7.4400	7.4400	6.7000	6.7000	-15.190%	212	2,400	+3.731%
2026-05-26	7.2500	8.1000	7.2500	7.9000	+24.409%	19	2,393	-12.025%
2026-05-22	6.4500	6.7000	6.3500	6.3500	-10.815%	5	2,390	+9.449%
2026-05-21	7.2000	7.2000	7.1200	7.1200	+9.538%	2	2,391	-2.388%
2026-05-20	6.8500	6.9000	6.4500	6.5000	0.000%	5	2,391	+6.923%
2026-05-19	6.2000	6.5000	5.7500	6.5000	-9.091%	13	2,404	+6.923%
2026-05-18	7.2000	7.2000	6.8000	7.1500	-0.694%	18	2,404	-2.797%
2026-05-15	7.0000	7.2000	6.7500	7.2000	+0.699%	53	2,404	-3.472%
2026-05-14	6.7500	7.1500	6.7000	7.1500	+1.852%	18	2,438	-2.797%
2026-05-13	5.9000	7.0200	5.9000	7.0200	+23.158%	809	1,949	-0.997%
2026-05-12	6.7300	6.7500	5.6500	5.7000	-12.308%	83	1,949	+21.930%
2026-05-11	5.5400	6.8500	5.5400	6.5000	+36.842%	50	1,949	+6.923%
2026-05-08	4.4500	4.7500	4.4500	4.7500	+10.465%	20	1,873	+46.316%
2026-05-07	4.7000	4.7500	4.1900	4.3000	-10.417%	14	1,885	+61.628%
2026-05-06	4.6000	4.8500	4.4000	4.8000	0.000%	35	1,892	+44.792%
2026-05-05	5.4500	5.4500	4.7000	4.8000	-10.112%	40	1,892	+44.792%
2026-05-04	4.5700	5.3400	4.5000	5.3400	+27.751%	4	1,930	+30.150%
2026-05-01	3.8000	4.3000	3.8000	4.1800	-16.400%	14	1,928	+66.268%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-0.990%	1	1,928	+39.000%
2026-04-29	5.0500	5.0500	5.0500	5.0500	-0.591%	5	1,927	+37.624%
2026-04-27	5.0800	5.0800	5.0800	5.0800	-2.308%	1	1,923	+36.811%
2026-04-24	5.3500	5.3500	5.2000	5.2000	+10.638%	2	1,924	+33.654%
2026-04-23	5.1000	5.2000	4.6500	4.7000	-17.544%	187	1,923	+47.872%
2026-04-22	4.9000	5.7200	4.9000	5.7000	+18.750%	7	2,087	+21.930%
2026-04-20	4.3800	4.9500	4.3500	4.8000	+9.091%	231	2,087	+44.792%
2026-04-17	4.3500	4.4500	4.3000	4.4000	-10.387%	58	1,912	+57.955%
2026-04-16	4.8500	5.0000	4.6500	4.9100	-23.281%	12	1,914	+41.548%
2026-04-15	6.2000	6.5000	6.2000	6.4000	+12.281%	4	1,913	+8.594%
2026-04-14	5.8500	5.8500	5.7000	5.7000	+1.786%	42	1,911	+21.930%
2026-04-10	5.7000	5.7000	5.5500	5.6000	-5.882%	35	1,908	+24.107%
2026-04-09	5.8500	6.0000	5.7000	5.9500	-12.500%	23	1,876	+16.807%
2026-04-08	6.8500	6.8500	6.8000	6.8000	-11.111%	90	1,855	+2.206%
2026-04-07	6.7000	7.6500	6.7000	7.6500	+21.429%	7	1,766	-9.150%
2026-04-06	6.5000	6.5000	6.3000	6.3000	-6.667%	2	1,763	+10.317%
2026-04-02	6.8000	6.8500	6.6000	6.7500	+0.897%	43	1,726	+2.963%
2026-04-01	7.1000	7.1000	6.6900	6.6900	+3.721%	6	1,726	+3.886%
2026-03-30	6.8500	7.0000	6.4500	6.4500	-11.644%	108	1,776	+7.752%
2026-03-27	7.5000	7.8000	7.3000	7.3000	-5.806%	39	1,675	-4.795%
2026-03-26	7.3500	7.9500	7.3500	7.7500	+1.307%	14	1,648	-10.323%
2026-03-25	8.5000	8.5500	7.6500	7.6500	-4.969%	11	1,634	-9.150%
2026-03-24	8.2200	8.2200	7.5500	8.0500	-5.294%	40	1,623	-13.665%
2026-03-23	8.6000	8.6500	8.2500	8.5000	-5.556%	43	1,593	-18.235%
2026-03-20	7.9000	9.0000	7.9000	9.0000	+18.577%	45	1,555	-22.778%
2026-03-19	7.3600	7.6500	7.3000	7.5900	+0.931%	35	1,528	-8.432%
2026-03-18	7.5000	7.5500	7.1000	7.5200	+18.425%	271	1,513	-7.580%
2026-03-17	6.3500	6.3500	6.3500	6.3500	+3.252%	2	1,246	+9.449%
2026-03-16	5.9500	6.1500	5.9000	6.1500	-3.150%	59	1,244	+13.008%
2026-03-13	6.2300	6.3500	6.2000	6.3500	+2.419%	30	1,183	+9.449%
2026-03-12	5.7500	6.2000	5.6500	6.2000	+5.983%	19	1,166	+12.097%
2026-03-11	6.1000	6.1500	5.8000	5.8500	+12.500%	18	1,147	+18.803%
2026-03-10	5.8000	5.8500	5.2000	5.2000	-12.605%	12	1,129	+33.654%
2026-03-09	6.4000	6.4500	5.9000	5.9500	-13.139%	19	1,117	+16.807%
2026-03-06	6.7000	6.9500	6.6500	6.8500	+11.928%	59	1,116	+1.460%
2026-03-05	5.3500	6.1200	5.3500	6.1200	+20.000%	40	1,090	+13.562%
2026-03-04	5.2500	5.3500	5.0500	5.1000	+2.000%	81	1,056	+36.275%
2026-03-03	4.7500	5.2500	4.6500	5.0000	+12.360%	305	994	+39.000%
2026-03-02	4.4000	4.4500	4.4000	4.4500	+4.706%	4	690	+56.180%
2026-02-27	4.2500	4.4000	4.1500	4.2500	+5.459%	262	686	+63.529%
2026-02-24	3.9500	4.0300	3.9500	4.0300	-1.707%	12	574	+72.457%
2026-02-23	4.0500	4.1000	3.9500	4.1000	-11.828%	12	574	+69.512%
2026-02-20	4.7000	4.7000	4.5500	4.6500	-5.102%	10	567	+49.462%
2026-02-19	4.8400	4.9000	4.8400	4.9000	-2.000%	9	560	+41.837%
2026-02-18	5.0500	5.1500	4.7000	5.0000	-3.846%	18	568	+39.000%
2026-02-17	5.2000	5.2000	5.2000	5.2000	+15.556%	20	568	+33.654%
2026-02-13	4.5000	4.5000	4.5000	4.5000	+14.796%	8	568	+54.444%
2026-02-12	3.5000	3.9500	3.5000	3.9200	-10.909%	43	568	+77.296%
2026-02-09	3.9000	4.4000	3.8300	4.4000	+22.905%	23	567	+57.955%
2026-02-06	3.8000	3.9000	3.5500	3.5800	-14.762%	25	559	+94.134%
2026-02-05	4.1000	4.2000	4.1000	4.2000	+3.704%	101	544	+65.476%
2026-02-04	4.0500	4.0500	4.0500	4.0500	-8.989%	1	539	+71.605%
2026-02-03	5.1500	5.1500	4.4500	4.4500	-30.469%	22	540	+56.180%
2026-02-02	6.8000	6.9500	6.4000	6.4000	-8.571%	8	541	+8.594%
2026-01-30	8.1000	8.2000	7.0000	7.0000	-15.152%	36	543	-0.714%
2026-01-29	8.2500	8.2500	8.2500	8.2500	-2.941%	13	532	-15.758%
2026-01-27	9.4000	9.4000	8.5000	8.5000	-17.073%	13	532	-18.235%
2026-01-26	10.5000	10.5000	10.2500	10.2500	-1.442%	12	525	-32.195%
2026-01-23	10.4000	10.4000	10.4000	10.4000	+9.937%	1	525	-33.173%
2026-01-20	10.4100	10.4100	9.4600	9.4600	-2.474%	3	526	-26.533%
2026-01-16	9.3500	9.7000	9.3500	9.7000	+2.863%	31	524	-28.351%
2026-01-15	9.7500	9.9500	9.4300	9.4300	-5.226%	16	524	-26.299%
2026-01-14	10.0500	10.2000	9.9500	9.9500	-22.868%	32	520	-30.151%
2026-01-09	12.7500	12.9000	12.7500	12.9000	-5.839%	5	522	-46.124%
2026-01-08	13.7000	13.7000	13.7000	13.7000	+8.990%	2	519	-49.270%
2026-01-05	11.8300	12.5700	11.8300	12.5700	+18.585%	15	509	-44.710%
2025-12-30	10.6000	10.6000	10.6000	10.6000	-0.188%	2	509	-34.434%
2025-12-29	10.6200	10.6200	10.6200	10.6200	-1.667%	1	509	-34.557%
2025-12-26	10.8000	10.8000	10.8000	10.8000	+23.147%	1	508	-35.648%
2025-12-18	8.7700	8.7700	8.7700	8.7700	+13.601%	1	507	-20.753%
2025-12-15	7.7200	7.7200	7.7200	7.7200	-11.264%	2	507	-9.974%
2025-12-12	8.7000	8.7000	8.7000	8.7000	-7.447%	4	507	-20.115%
2025-12-11	9.4000	9.4000	9.4000	9.4000	-0.948%	4	503	-26.064%
2025-12-10	9.2700	9.4900	9.2700	9.4900	-15.040%	18	499	-26.765%
2025-12-09	11.1700	11.1700	11.1700	11.1700	+6.381%	13	499	-37.780%
2025-11-26	10.9500	10.9500	10.5000	10.5000	-9.561%	4	484	-33.810%
2025-11-25	11.8000	11.8000	11.6100	11.6100	-1.777%	11	484	-40.138%
2025-11-24	11.7000	11.8200	11.7000	11.8200	+6.968%	2	478	-41.201%
2025-11-21	11.0500	11.0500	11.0500	11.0500	-7.531%	2	476	-37.104%
2025-11-20	11.9500	11.9500	11.9500	11.9500	+5.752%	1	474	-41.841%
2025-11-19	11.1000	11.4000	11.1000	11.3000	+0.444%	39	473	-38.496%
2025-11-18	10.8500	11.2500	10.8500	11.2500	-0.089%	9	472	-38.222%
2025-11-17	11.9500	11.9500	11.2600	11.2600	-9.194%	10	474	-38.277%
2025-11-12	12.1500	12.4000	12.1500	12.4000	-9.489%	4	470	-43.952%
2025-11-07	13.2000	13.7000	13.2000	13.7000	-2.143%	8	470	-49.270%
2025-11-06	13.3500	14.0000	13.3500	14.0000	+3.321%	8	466	-50.357%
2025-11-05	13.4000	13.6000	13.4000	13.5500	+2.264%	11	462	-48.708%
2025-11-04	13.4000	13.4000	13.2500	13.2500	+8.163%	12	462	-47.547%
2025-11-03	12.2500	12.2500	12.2500	12.2500	+4.701%	1	458	-43.265%
2025-10-31	11.5000	11.9500	11.5000	11.7000	+4.464%	21	458	-40.598%
2025-10-30	11.3500	11.3500	11.1000	11.2000	-3.448%	16	446	-37.946%
2025-10-29	11.8500	11.9000	11.6000	11.6000	+21.086%	47	433	-40.086%
2025-10-28	9.0000	9.5800	9.0000	9.5800	+5.275%	6	388	-27.453%
2025-10-27	9.0500	9.1000	9.0500	9.1000	-3.191%	4	384	-23.626%
2025-10-24	9.3000	9.4000	9.1000	9.4000	+6.576%	17	384	-26.064%
2025-10-23	8.8200	8.8200	8.8200	8.8200	+3.158%	1	394	-21.202%
2025-10-22	8.5500	8.5500	8.5500	8.5500	-5.525%	21	393	-18.713%
2025-10-20	9.1500	9.1500	9.0000	9.0500	+0.556%	39	390	-23.204%
2025-10-17	9.0000	9.0000	9.0000	9.0000	+4.408%	8	351	-22.778%
2025-10-16	9.2000	9.2000	8.6200	8.6200	-14.229%	2	351	-19.374%
2025-10-15	10.1000	10.1000	10.0500	10.0500	+0.500%	2	350	-30.846%
2025-10-14	10.1500	10.5000	9.9700	10.0000	-8.676%	112	354	-30.500%
2025-10-13	11.0000	11.0000	10.9500	10.9500	+3.399%	2	297	-36.530%
2025-10-10	10.6300	10.6300	10.5900	10.5900	-21.960%	2	297	-34.372%
2025-10-09	13.5700	13.5700	13.5700	13.5700	-12.733%	2	295	-48.784%
2025-10-08	15.4000	15.6000	15.4000	15.5500	+7.538%	5	293	-55.305%
2025-10-07	14.3800	14.4600	14.3800	14.4600	+0.417%	2	293	-51.936%
2025-10-06	14.4600	14.4600	14.4000	14.4000	+6.984%	33	293	-51.736%
2025-10-03	13.4500	13.4600	13.4500	13.4600	+0.824%	10	275	-48.366%
2025-10-02	13.6000	13.6000	13.3500	13.3500	0.000%	30	280	-47.940%
2025-10-01	13.9500	13.9500	13.3500	13.3500	-7.292%	9	254	-47.940%
2025-09-30	14.6000	14.6000	14.4000	14.4000	-1.031%	3	247	-51.736%
2025-09-26	14.4500	14.7000	14.4500	14.5500	-0.683%	4	248	-52.234%
2025-09-25	14.3100	14.6500	14.3100	14.6500	+5.396%	13	248	-52.560%
2025-09-24	13.9000	13.9000	13.9000	13.9000	+1.091%	15	246	-50.000%
2025-09-23	14.3000	14.3000	13.7500	13.7500	-0.362%	65	245	-49.455%
2025-09-17	13.8500	13.8500	13.8000	13.8000	-2.817%	23	239	-49.638%
2025-09-16	14.3000	14.4400	14.0500	14.2000	+9.063%	21	216	-51.056%
2025-09-12	13.0400	13.1000	12.9900	13.0200	+1.719%	56	201	-46.621%
2025-09-11	12.5500	12.8000	12.5500	12.8000	-6.227%	98	183	-45.703%
2025-09-10	14.0000	14.0000	13.6500	13.6500	-0.292%	67	234	-49.084%
2025-09-09	13.7000	13.7000	13.6900	13.6900	+4.106%	2	299	-49.233%
2025-09-08	12.7000	13.1500	12.7000	13.1500	+11.915%	2	298	-47.148%
2025-09-05	11.6000	11.7500	11.1500	11.7500	-2.490%	39	301	-40.851%
2025-09-04	12.0500	12.0500	12.0500	12.0500	+2.119%	1	310	-42.324%
2025-09-03	11.8500	11.8500	11.8000	11.8000	+19.192%	2	310	-41.102%
2025-09-02	9.7100	9.9000	9.7100	9.9000	-18.114%	3	310	-29.798%
2025-08-27	11.9600	12.0900	11.9600	12.0900	+1.172%	2	310	-42.514%
2025-08-26	11.9500	11.9500	11.9500	11.9500	+3.913%	4	309	-41.841%
2025-08-25	11.4500	11.5000	11.2600	11.5000	+8.083%	5	309	-39.565%
2025-08-22	10.4000	10.8500	10.3000	10.6400	-3.710%	10	308	-34.680%
2025-08-21	10.7000	11.0500	10.7000	11.0500	+6.763%	3	305	-37.104%
2025-08-20	9.1500	10.5300	9.1000	10.3500	+3.500%	22	304	-32.850%
2025-08-19	10.0500	10.0500	9.8500	10.0000	-6.977%	22	289	-30.500%
2025-08-18	10.6000	10.7500	10.5500	10.7500	+6.436%	27	270	-35.349%
2025-08-15	10.8500	10.8500	9.9500	10.1000	-9.009%	8	270	-31.188%
2025-08-14	11.2500	11.2500	11.1000	11.1000	-2.203%	3	268	-37.387%
2025-08-13	11.4000	11.4000	11.3500	11.3500	-3.404%	6	268	-38.767%
2025-08-12	12.0500	12.0500	11.7500	11.7500	-6.375%	24	264	-40.851%
2025-08-08	12.5500	12.5500	12.5500	12.5500	-5.639%	3	248	-44.622%
2025-08-07	13.3000	13.3000	13.3000	13.3000	-8.904%	1	248	-47.744%
2025-08-06	14.7000	14.7000	14.4000	14.6000	-5.318%	12	248	-52.397%
2025-08-05	15.4200	15.4200	15.4200	15.4200	+1.782%	1	242	-54.929%
2025-08-04	15.2300	15.2300	15.1500	15.1500	-1.303%	39	242	-54.125%
2025-07-31	15.3500	15.3500	15.3500	15.3500	+13.284%	1	235	-54.723%
2025-07-30	13.0000	13.5500	12.7500	13.5500	+1.119%	37	235	-48.708%
2025-07-28	13.4000	13.4000	13.4000	13.4000	+3.876%	1	201	-48.134%
2025-07-25	12.9000	12.9000	12.9000	12.9000	+1.976%	1	201	-46.124%
2025-07-24	12.2000	12.6500	12.2000	12.6500	+4.979%	12	201	-45.059%
2025-07-23	12.0500	12.1500	11.9500	12.0500	-1.230%	49	195	-42.324%
2025-07-22	12.6500	12.6500	12.2000	12.2000	-11.079%	113	150	-43.033%
2025-07-21	14.2500	14.3000	13.7200	13.7200	+7.608%	5	37	-49.344%
2025-07-18	12.7500	12.7500	12.7500	12.7500	-0.546%	15	37	-45.490%
2025-07-17	12.8200	12.8200	12.8200	12.8200	-28.380%	2	22	-45.788%
2025-07-02	17.9000	17.9000	17.9000	17.9000	-12.895%	2	20	-61.173%
2025-06-30	20.7300	20.7500	20.5500	20.5500	-2.837%	17	18	-66.180%
2025-06-27	21.1500	21.1500	21.1500	21.1500	-1.674%	2	4	-67.139%
2025-06-06	21.5100	21.5100	21.5100	21.5100	+0.047%	2	2	-67.689%
2025-05-29	21.5000	21.5000	21.5000	21.5000	0.000%	1	1	-67.674%