Dark

PEP20260918P150
PEP Sep 18 2026 150.00 Put (PEP260918P00150000)
option OPRA

EOD

Aug 13, 2026

12.00-6.250%(-0.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.2500	12.2500	11.3000	12.0000	-6.250%	4	1,637	0.000%
2026-08-12	14.4500	14.4500	12.8000	12.8000	-2.662%	13	1,635	-6.250%
2026-08-11	13.7500	14.3000	13.1500	13.1500	-5.735%	39	1,639	-8.745%
2026-08-10	13.7500	13.9500	13.5000	13.9500	+9.412%	11	1,642	-13.978%
2026-08-07	13.5500	13.6000	12.7500	12.7500	-8.929%	12	1,646	-5.882%
2026-08-06	13.5500	14.0000	13.5000	14.0000	+5.660%	12	1,653	-14.286%
2026-08-05	13.2500	13.2500	13.2500	13.2500	-2.142%	125	1,662	-9.434%
2026-08-04	13.5300	13.5400	13.5300	13.5400	+3.438%	2	1,787	-11.374%
2026-08-03	13.0900	13.0900	13.0900	13.0900	+3.889%	2	1,786	-8.327%
2026-07-31	12.6000	12.7000	12.5500	12.6000	+16.343%	19	1,785	-4.762%
2026-07-30	10.8300	10.8300	10.8300	10.8300	+20.467%	1	1,787	+10.803%
2026-07-29	8.6000	9.0000	8.4900	8.9900	-12.718%	12	1,787	+33.482%
2026-07-28	9.8500	10.9500	8.4000	10.3000	-16.935%	23	1,795	+16.505%
2026-07-27	14.4200	14.4200	12.4000	12.4000	-20.360%	11	1,800	-3.226%
2026-07-24	16.2500	16.2500	14.9000	15.5700	-7.924%	21	1,805	-22.929%
2026-07-23	17.2500	17.2500	16.4400	16.9100	+8.816%	47	1,798	-29.036%
2026-07-22	15.5400	15.5400	15.5400	15.5400	-5.818%	1	1,819	-22.780%
2026-07-20	16.5000	16.5000	16.5000	16.5000	+11.111%	1	1,819	-27.273%
2026-07-17	11.5000	15.4000	11.5000	14.8500	0.000%	26	1,818	-19.192%
2026-07-16	14.8500	14.8500	14.8500	14.8500	-4.194%	2	1,830	-19.192%
2026-07-15	16.1900	16.2500	15.4900	15.5000	+0.454%	32	1,828	-22.581%
2026-07-14	14.1500	15.4300	14.1500	15.4300	+14.381%	19	1,828	-22.229%
2026-07-13	12.6500	13.4900	12.6500	13.4900	-7.285%	14	1,828	-11.045%
2026-07-10	15.0500	15.0500	14.5500	14.5500	+6.985%	12	1,830	-17.526%
2026-07-09	15.7500	15.7500	13.6000	13.6000	+44.681%	69	1,838	-11.765%
2026-07-07	7.7000	9.4000	7.3300	9.4000	-11.737%	220	1,889	+27.660%
2026-07-06	11.5500	11.6500	10.6500	10.6500	+3.902%	12	1,906	+12.676%
2026-07-02	10.5500	10.6000	9.9500	10.2500	-35.044%	11	1,925	+17.073%
2026-06-30	15.7800	15.7800	15.7800	15.7800	+9.965%	1	1,925	-23.954%
2026-06-29	14.3600	14.3600	14.3500	14.3500	+23.176%	29	1,926	-16.376%
2026-06-26	11.6500	11.6500	11.6500	11.6500	-8.051%	10	1,924	+3.004%
2026-06-25	12.4000	12.6700	12.3000	12.6700	+14.144%	3	1,934	-5.288%
2026-06-24	11.1000	11.5000	10.5300	11.1000	-11.200%	56	1,935	+8.108%
2026-06-22	11.8200	12.5000	11.8200	12.5000	+2.459%	2	1,952	-4.000%
2026-06-18	12.2000	12.2000	12.2000	12.2000	+15.421%	1	1,953	-1.639%
2026-06-17	10.4000	10.5700	10.4000	10.5700	+13.656%	2	1,953	+13.529%
2026-06-16	9.3000	9.7000	8.5600	9.3000	+2.198%	20	1,953	+29.032%
2026-06-15	9.5400	9.6000	9.1000	9.1000	-10.784%	4	1,948	+31.868%
2026-06-11	10.3500	10.3500	10.2000	10.2000	-4.673%	4	1,948	+17.647%
2026-06-10	11.6000	11.6000	10.3500	10.7000	-4.889%	51	1,948	+12.150%
2026-06-09	12.6700	12.6700	11.2500	11.2500	-15.414%	11	1,947	+6.667%
2026-06-08	13.3000	13.3000	13.3000	13.3000	+16.259%	2	1,941	-9.774%
2026-06-05	11.3200	11.4400	11.3200	11.4400	-16.435%	4	1,941	+4.895%
2026-06-04	11.6000	13.6900	11.6000	13.6900	+4.904%	30	1,937	-12.345%
2026-06-03	12.8000	13.0500	12.6500	13.0500	-4.535%	26	1,937	-8.046%
2026-06-02	13.6500	14.1000	13.6500	13.6700	+1.259%	224	1,834	-12.217%
2026-06-01	13.2500	13.5500	13.2300	13.5000	+19.893%	36	1,821	-11.111%
2026-05-29	11.3600	11.4000	11.2500	11.2600	+7.238%	153	1,813	+6.572%
2026-05-28	10.2500	10.5000	10.2500	10.5000	+8.471%	6	1,920	+14.286%
2026-05-27	9.6000	9.6800	9.3000	9.6800	-11.193%	26	1,920	+23.967%
2026-05-26	10.0500	10.9500	10.0500	10.9000	+31.484%	34	1,910	+10.092%
2026-05-22	9.2000	9.2000	8.2900	8.2900	-8.901%	4	1,914	+44.753%
2026-05-21	10.5000	10.5000	9.1000	9.1000	+1.224%	13	1,915	+31.868%
2026-05-20	9.0700	9.3500	8.4700	8.9900	+2.978%	199	1,915	+33.482%
2026-05-19	8.9900	8.9900	8.3500	8.7300	-9.534%	21	1,914	+37.457%
2026-05-18	9.5500	10.1000	9.5000	9.6500	+3.209%	7	1,914	+24.352%
2026-05-15	9.2500	9.5500	9.2500	9.3500	+1.081%	50	1,914	+28.342%
2026-05-14	9.0500	9.2500	9.0500	9.2500	-0.538%	9	1,919	+29.730%
2026-05-13	8.0000	9.3500	8.0000	9.3000	+11.377%	13	1,929	+29.032%
2026-05-12	9.0000	9.0500	8.0500	8.3500	-7.222%	19	1,929	+43.713%
2026-05-11	6.8000	9.0000	6.8000	9.0000	+38.462%	806	1,929	+33.333%
2026-05-08	6.0500	6.5000	6.0500	6.5000	+5.691%	72	2,373	+84.615%
2026-05-07	6.4500	6.5000	6.1000	6.1500	-4.651%	30	2,353	+95.122%
2026-05-06	6.3500	6.4500	6.0500	6.4500	-3.731%	5	2,334	+86.047%
2026-05-05	7.1000	7.2000	6.7000	6.7000	-6.294%	290	2,339	+79.104%
2026-05-04	6.2300	7.1500	6.1500	7.1500	+24.348%	12	2,239	+67.832%
2026-05-01	5.1000	6.0000	5.1000	5.7500	+1.590%	7	2,230	+108.696%
2026-04-30	5.8500	6.3000	5.6600	5.6600	-16.148%	3	2,230	+112.014%
2026-04-29	7.0500	7.0500	6.7500	6.7500	+6.299%	5	2,229	+77.778%
2026-04-28	6.7000	6.7500	6.0000	6.3500	-5.646%	30	2,228	+88.976%
2026-04-27	6.7500	6.7500	6.7300	6.7300	-4.267%	2	2,248	+78.306%
2026-04-24	6.9800	7.0300	6.8000	7.0300	+8.320%	129	2,247	+70.697%
2026-04-23	6.8500	6.8500	6.4900	6.4900	-14.040%	6	2,128	+84.900%
2026-04-22	6.5500	7.6000	6.5500	7.5500	+5.742%	19	2,132	+58.940%
2026-04-21	6.9500	7.2000	6.9500	7.1400	+7.530%	30	2,121	+68.067%
2026-04-20	5.8500	6.6400	5.8500	6.6400	+11.597%	50	2,121	+80.723%
2026-04-17	5.9500	6.5500	5.9500	5.9500	-5.556%	67	2,084	+101.681%
2026-04-16	6.9200	6.9200	6.1500	6.3000	-21.348%	8	2,086	+90.476%
2026-04-15	8.0100	8.0100	8.0100	8.0100	+8.243%	1	2,088	+49.813%
2026-04-14	7.4500	7.5500	7.3500	7.4000	-0.671%	5	2,088	+62.162%
2026-04-13	7.7000	7.7000	7.4300	7.4500	+0.676%	19	2,086	+61.074%
2026-04-10	7.3000	7.4000	7.1500	7.4000	+4.225%	26	2,074	+62.162%
2026-04-09	7.5000	7.6000	7.1000	7.1000	-18.391%	18	2,063	+69.014%
2026-04-08	10.1500	10.1500	8.5400	8.7000	-9.186%	467	2,055	+37.931%
2026-04-07	9.0000	9.8000	9.0000	9.5800	+14.048%	357	2,349	+25.261%
2026-04-06	8.3000	8.4000	8.1500	8.4000	+6.329%	19	2,689	+42.857%
2026-04-02	8.7500	8.7500	7.9000	7.9000	-8.671%	47	2,632	+51.899%
2026-04-01	9.2000	9.3500	8.6000	8.6500	-0.575%	84	2,632	+38.728%
2026-03-31	8.5700	9.1000	8.5700	8.7000	+8.075%	451	2,617	+37.931%
2026-03-30	8.6500	8.6500	7.8000	8.0500	-11.538%	35	2,562	+49.068%
2026-03-27	9.7000	9.7000	9.1000	9.1000	-9.272%	29	2,537	+31.868%
2026-03-26	9.2000	10.2000	9.1000	10.0300	-0.199%	1,476	2,515	+19.641%
2026-03-25	10.6500	10.6500	10.0500	10.0500	-4.377%	2	3,765	+19.403%
2026-03-24	10.0500	10.5100	9.9500	10.5100	+2.537%	9	3,765	+14.177%
2026-03-23	10.6000	10.7000	10.2500	10.2500	-3.756%	39	3,758	+17.073%
2026-03-20	10.1000	10.6500	9.9000	10.6500	+11.169%	33	3,751	+12.676%
2026-03-19	9.4500	9.7600	9.2500	9.5800	+5.044%	39	3,729	+25.261%
2026-03-18	9.0000	9.1200	8.8000	9.1200	+14.861%	18	3,718	+31.579%
2026-03-17	7.9500	8.0700	7.9400	7.9400	-2.934%	17	3,704	+51.134%
2026-03-16	7.4000	8.1900	7.3500	8.1800	+4.872%	79	3,695	+46.699%
2026-03-13	7.5300	7.8500	7.5300	7.8000	-0.763%	5	3,632	+53.846%
2026-03-12	7.5000	7.9000	7.5000	7.8600	+16.444%	93	3,629	+52.672%
2026-03-10	7.2500	7.2500	6.5500	6.7500	-7.534%	7	3,563	+77.778%
2026-03-09	7.5000	7.5000	7.3000	7.3000	-14.620%	6	3,560	+64.384%
2026-03-06	7.9500	8.7000	7.9500	8.5500	+11.765%	151	3,556	+40.351%
2026-03-05	7.2000	7.6500	7.0000	7.6500	+16.794%	39	3,497	+56.863%
2026-03-04	6.4000	6.5500	6.3500	6.5500	+3.150%	7	3,487	+83.206%
2026-03-03	6.0000	6.7000	6.0000	6.3500	+15.455%	50	3,480	+88.976%
2026-03-02	5.4000	5.7000	5.4000	5.5000	+7.843%	134	3,430	+118.182%
2026-02-27	5.3000	5.4500	5.1000	5.1000	-6.422%	41	3,335	+135.294%
2026-02-26	5.0500	5.4500	5.0000	5.4500	+5.825%	19	3,294	+120.183%
2026-02-25	4.9200	5.3000	4.9200	5.1500	+0.980%	16	3,262	+133.010%
2026-02-24	5.0200	5.2000	4.9000	5.1000	-2.857%	21	3,262	+135.294%
2026-02-23	5.5000	5.5000	5.1000	5.2500	-8.696%	162	3,251	+128.571%
2026-02-20	6.0500	6.0500	5.7500	5.7500	-6.504%	10	3,099	+108.696%
2026-02-19	6.2500	6.2500	6.1000	6.1500	-4.651%	25	3,090	+95.122%
2026-02-18	6.5000	6.5000	6.4500	6.4500	+14.973%	4	3,075	+86.047%
2026-02-13	5.7100	5.7100	5.3800	5.6100	+21.429%	6	3,069	+113.904%
2026-02-12	4.6400	4.6500	4.2300	4.6200	-0.431%	117	3,069	+159.740%
2026-02-11	4.9900	4.9900	4.6400	4.6400	+1.978%	6	2,952	+158.621%
2026-02-06	5.2300	5.2300	4.3000	4.5500	-12.500%	771	2,947	+163.736%
2026-02-05	4.9900	5.2000	4.6000	5.2000	-20.000%	2,097	2,164	+130.769%
2026-02-03	6.5500	6.5500	6.4000	6.5000	-24.855%	5	286	+84.615%
2026-02-02	8.6500	8.6500	8.6500	8.6500	-5.978%	1	286	+38.728%
2026-01-30	10.6300	10.6300	9.2000	9.2000	-12.796%	10	285	+30.435%
2026-01-29	10.5500	10.6500	10.5500	10.5500	-8.261%	3	283	+13.744%
2026-01-27	11.8300	11.8300	11.5000	11.5000	-4.564%	2	283	+4.348%
2026-01-22	12.0500	12.0500	12.0500	12.0500	+2.991%	1	282	-0.415%
2026-01-16	11.7000	11.7000	11.7000	11.7000	-5.645%	1	280	+2.564%
2026-01-15	12.4000	12.4000	12.4000	12.4000	-1.116%	2	280	-3.226%
2026-01-14	12.8500	13.0500	12.5400	12.5400	-28.261%	18	280	-4.306%
2026-01-07	17.4000	17.5200	17.4000	17.4800	+17.869%	3	288	-31.350%
2026-01-05	14.8300	14.8300	14.8300	14.8300	+13.553%	13	275	-19.083%
2025-12-30	13.0600	13.0600	13.0600	13.0600	-4.322%	1	275	-8.116%
2025-12-24	13.7000	13.7000	13.4500	13.6500	+19.214%	58	268	-12.088%
2025-12-22	11.4500	11.4500	11.4500	11.4500	+5.725%	2	266	+4.803%
2025-12-19	10.8300	10.8300	10.8300	10.8300	+9.949%	1	266	+10.803%
2025-12-16	9.8500	9.8500	9.8500	9.8500	-16.525%	2	265	+21.827%
2025-12-11	11.0500	11.9500	11.0500	11.8000	-0.506%	121	265	+1.695%
2025-12-10	11.9000	11.9000	11.8600	11.8600	-14.182%	14	146	+1.180%
2025-12-09	13.0000	13.8200	13.0000	13.8200	+10.560%	23	159	-13.169%
2025-12-01	12.5000	12.5000	12.5000	12.5000	-4.943%	3	147	-4.000%
2025-11-26	13.1500	13.1500	13.1500	13.1500	-8.362%	8	150	-8.745%
2025-11-25	14.3500	14.3500	14.3500	14.3500	+5.128%	1	150	-16.376%
2025-11-21	13.6500	13.6500	13.6500	13.6500	-3.670%	1	149	-12.088%
2025-11-19	14.1500	14.4000	14.0500	14.1700	+6.943%	23	148	-15.314%
2025-11-18	13.2500	13.2500	13.2500	13.2500	-8.621%	1	147	-9.434%
2025-11-17	14.5000	14.5000	14.5000	14.5000	-5.229%	1	147	-17.241%
2025-11-12	15.0500	15.3000	15.0500	15.3000	-5.556%	9	147	-21.569%
2025-11-04	16.2000	16.2000	16.2000	16.2000	+5.400%	1	147	-25.926%
2025-11-03	14.6400	15.6000	14.6400	15.3700	+6.000%	3	144	-21.926%
2025-10-31	14.5000	14.5000	14.5000	14.5000	+9.023%	2	144	-17.241%
2025-10-30	13.8000	13.8000	13.3000	13.3000	-3.623%	15	144	-9.774%
2025-10-29	13.8000	13.8000	13.8000	13.8000	+22.124%	1	140	-13.043%
2025-10-27	11.3000	11.3000	11.3000	11.3000	0.000%	1	140	+6.195%
2025-10-23	11.3000	11.3000	11.3000	11.3000	+8.654%	1	140	+6.195%
2025-10-22	11.0000	11.0000	10.4000	10.4000	-4.587%	3	139	+15.385%
2025-10-21	10.9000	10.9000	10.9000	10.9000	-3.965%	1	137	+10.092%
2025-10-20	11.3500	11.3500	11.3500	11.3500	+0.889%	1	136	+5.727%
2025-10-17	11.3000	11.3000	11.2500	11.2500	+1.995%	2	135	+6.667%
2025-10-16	11.0300	11.0300	11.0300	11.0300	-13.150%	1	133	+8.794%
2025-10-15	12.6000	12.7000	12.5000	12.7000	+0.395%	6	133	-5.512%
2025-10-14	12.6500	12.6500	12.5500	12.6500	-13.946%	32	129	-5.138%
2025-10-13	12.8200	14.7000	12.8200	14.7000	+10.943%	2	113	-18.367%
2025-10-10	13.2600	13.2600	13.0000	13.2500	-17.804%	4	112	-9.434%
2025-10-09	16.1200	16.1200	16.1200	16.1200	-13.100%	1	110	-25.558%
2025-10-08	18.5500	18.5500	18.5500	18.5500	+5.939%	1	109	-35.310%
2025-10-06	17.5100	17.5100	17.5100	17.5100	+8.020%	1	109	-31.468%
2025-10-03	16.2000	16.2100	16.2000	16.2100	-3.798%	32	108	-25.972%
2025-10-01	16.8500	16.8500	16.8500	16.8500	-2.882%	5	87	-28.783%
2025-09-25	17.3500	17.3500	17.3500	17.3500	+13.770%	2	87	-30.836%
2025-09-11	15.2500	15.2500	15.2500	15.2500	-3.664%	11	89	-21.311%
2025-09-09	15.8300	15.8300	15.8300	15.8300	+0.190%	1	89	-24.195%
2025-09-08	15.8500	15.8500	15.8000	15.8000	+12.857%	2	88	-24.051%
2025-09-03	14.0000	14.0000	14.0000	14.0000	+6.464%	3	86	-14.286%
2025-09-02	11.8000	13.1500	11.8000	13.1500	-4.641%	6	87	-8.745%
2025-08-25	13.6900	13.7900	13.6900	13.7900	+5.267%	2	88	-12.980%
2025-08-22	13.1000	13.1000	13.1000	13.1000	+12.446%	6	88	-8.397%
2025-08-20	11.6500	11.6500	11.6500	11.6500	-9.339%	1	84	+3.004%
2025-08-18	12.8500	12.8500	12.8500	12.8500	+4.472%	8	83	-6.615%
2025-08-15	12.3000	12.3000	12.3000	12.3000	-6.464%	3	76	-2.439%
2025-08-14	13.1900	13.1900	13.1500	13.1500	-7.394%	6	76	-8.745%
2025-08-12	14.3500	14.3500	14.2000	14.2000	-21.330%	3	74	-15.493%
2025-08-04	18.0000	18.0500	18.0000	18.0500	+15.335%	48	73	-33.518%
2025-07-29	16.0000	16.0000	15.6500	15.6500	+10.211%	2	33	-23.323%
2025-07-24	14.2000	14.2000	14.2000	14.2000	-2.069%	1	32	-15.493%
2025-07-23	14.2500	14.6000	14.1000	14.5000	-1.695%	23	32	-17.241%
2025-07-22	15.1000	15.1000	14.7500	14.7500	-4.221%	7	10	-18.644%
2025-07-17	15.4500	15.4500	15.4000	15.4000	-29.680%	4	7	-22.078%
2025-07-01	21.9000	21.9000	21.9000	21.9000	-10.976%	4	7	-45.205%
2025-06-27	24.6000	24.6000	24.6000	24.6000	-0.203%	1	3	-51.220%
2025-06-20	24.6500	24.6500	24.6500	24.6500	-1.282%	4	3	-51.318%
2025-06-11	24.9700	24.9700	24.9700	24.9700	+0.685%	1	2	-51.942%
2025-05-29	24.8000	24.8000	24.8000	24.8000	0.000%	1	1	-51.613%