Dark

PEP20260918P155
PEP Sep 18 2026 155.00 Put (PEP260918P00155000)
option OPRA

EOD

Aug 13, 2026

16.58-10.378%(-1.92)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	16.5800	16.5900	16.5800	16.5800	-10.378%	10	720	0.000%
2026-08-11	18.5000	18.5000	18.5000	18.5000	+1.093%	3	720	-10.378%
2026-08-10	18.3000	18.3000	18.3000	18.3000	-2.815%	4	723	-9.399%
2026-08-07	18.8300	18.8300	18.8300	18.8300	+13.434%	1	727	-11.949%
2026-07-31	16.9000	17.1000	16.5400	16.6000	+28.782%	51	728	-0.120%
2026-07-28	13.1500	13.3600	12.1000	12.8900	-24.176%	20	732	+28.627%
2026-07-27	17.2500	17.2500	16.6500	17.0000	-12.596%	3	725	-2.471%
2026-07-24	21.1500	21.1500	19.3000	19.4500	-8.038%	17	728	-14.756%
2026-07-23	21.8500	21.8500	20.9000	21.1500	+3.931%	22	735	-21.608%
2026-07-22	20.9500	20.9500	20.1000	20.3500	-3.095%	18	745	-18.526%
2026-07-21	21.3500	21.5500	20.8500	21.0000	-2.643%	27	753	-21.048%
2026-07-20	19.7000	21.9500	19.7000	21.5700	+10.276%	15	768	-23.134%
2026-07-17	16.0500	19.5600	16.0500	19.5600	+12.092%	14	769	-15.235%
2026-07-16	18.4500	18.5500	17.4500	17.4500	-13.400%	9	770	-4.986%
2026-07-15	20.4800	21.0000	19.4500	20.1500	+0.750%	91	773	-17.717%
2026-07-14	19.5300	20.0000	19.5300	20.0000	+12.486%	68	796	-17.100%
2026-07-13	17.7800	17.7800	17.7800	17.7800	-9.286%	1	786	-6.749%
2026-07-10	19.6000	19.6000	19.6000	19.6000	+3.158%	2	786	-15.408%
2026-07-09	19.2000	19.6300	18.6200	19.0000	+48.438%	6	784	-12.737%
2026-07-07	10.4500	13.2000	10.3500	12.8000	-16.937%	24	783	+29.531%
2026-07-06	15.4100	15.4100	15.4100	15.4100	+10.863%	1	786	+7.592%
2026-07-02	13.9500	13.9500	13.9000	13.9000	-33.237%	20	776	+19.281%
2026-06-30	19.9400	20.8200	19.6000	20.8200	+21.683%	8	776	-20.365%
2026-06-29	17.1100	17.1100	17.1100	17.1100	+14.755%	1	772	-3.098%
2026-06-25	14.9100	14.9100	14.9100	14.9100	+1.775%	1	772	+11.201%
2026-06-24	14.4000	14.6500	14.3500	14.6500	-5.788%	46	771	+13.174%
2026-06-23	15.5500	15.5500	15.5500	15.5500	-3.416%	1	795	+6.624%
2026-06-18	15.7900	16.1000	15.7900	16.1000	+16.667%	9	795	+2.981%
2026-06-17	13.3700	13.8000	13.3700	13.8000	+14.050%	10	795	+20.145%
2026-06-16	12.1000	12.1000	12.1000	12.1000	-4.196%	1	795	+37.025%
2026-06-15	12.6300	12.6300	12.6300	12.6300	-9.397%	2	812	+31.275%
2026-06-12	14.7700	14.7700	13.9400	13.9400	-3.329%	20	812	+18.938%
2026-06-10	14.2700	14.4200	14.2000	14.4200	-14.116%	101	812	+14.979%
2026-06-08	16.7900	16.7900	16.7900	16.7900	+1.267%	2	812	-1.251%
2026-06-03	17.0200	17.5300	16.1500	16.5800	+0.790%	11	810	0.000%
2026-06-02	16.4500	16.4500	16.4500	16.4500	-3.462%	10	804	+0.790%
2026-06-01	15.7700	17.0400	15.7700	17.0400	+34.597%	8	804	-2.700%
2026-05-27	13.7100	13.7100	12.4000	12.6600	+4.369%	29	804	+30.964%
2026-05-22	12.1300	12.1300	12.1300	12.1300	-5.969%	1	775	+36.686%
2026-05-21	12.9500	12.9500	12.9000	12.9000	+7.950%	25	775	+28.527%
2026-05-20	11.9500	11.9500	11.9500	11.9500	+12.101%	1	775	+38.745%
2026-05-19	10.7000	10.8000	10.6500	10.6600	-14.032%	12	773	+55.535%
2026-05-18	12.6500	12.6500	12.4000	12.4000	+2.649%	24	773	+33.710%
2026-05-15	12.0800	12.0800	12.0800	12.0800	-0.984%	2	773	+37.252%
2026-05-14	12.0500	12.2000	12.0500	12.2000	-0.408%	24	779	+35.902%
2026-05-13	11.8000	12.2500	11.8000	12.2500	+13.426%	5	765	+35.347%
2026-05-12	11.9000	11.9000	10.6000	10.8000	-4.762%	41	765	+53.519%
2026-05-11	11.0500	11.3400	11.0500	11.3400	+34.201%	28	765	+46.208%
2026-05-08	8.4500	8.4500	8.1500	8.4500	+0.595%	12	719	+96.213%
2026-05-07	8.6500	8.6500	8.4000	8.4000	-6.145%	8	721	+97.381%
2026-05-06	8.4500	8.9500	8.4000	8.9500	-0.886%	5	717	+85.251%
2026-05-05	9.5000	9.5500	9.0300	9.0300	-3.936%	58	719	+83.610%
2026-05-04	8.3300	9.4500	8.3300	9.4000	+19.745%	24	712	+76.383%
2026-05-01	7.2500	7.8500	7.2500	7.8500	+0.900%	18	703	+111.210%
2026-04-30	7.9000	8.1000	7.6000	7.7800	-13.073%	9	703	+113.111%
2026-04-29	9.3000	9.3500	8.9500	8.9500	+4.678%	43	700	+85.251%
2026-04-28	8.3500	8.5500	8.2000	8.5500	-3.390%	7	680	+93.918%
2026-04-27	8.8000	8.9500	8.8000	8.8500	-4.324%	5	679	+87.345%
2026-04-24	9.2000	9.2500	9.0900	9.2500	+8.187%	13	679	+79.243%
2026-04-23	9.1000	9.1000	8.5500	8.5500	-12.755%	29	677	+93.918%
2026-04-22	8.7500	9.8000	8.3500	9.8000	+6.522%	40	669	+69.184%
2026-04-21	8.9500	9.7000	8.9500	9.2000	+8.235%	6	670	+80.217%
2026-04-20	8.0000	8.6000	7.8500	8.5000	+6.250%	24	668	+95.059%
2026-04-17	8.1500	8.1500	8.0000	8.0000	-1.840%	32	664	+107.250%
2026-04-16	9.0600	9.0600	8.1500	8.1500	-21.635%	7	647	+103.436%
2026-04-15	10.4000	10.4000	10.4000	10.4000	+7.216%	1	647	+59.423%
2026-04-14	9.6500	9.7500	9.6500	9.7000	+3.191%	5	646	+70.928%
2026-04-13	9.5500	9.5500	9.4000	9.4000	+2.174%	3	644	+76.383%
2026-04-10	9.2000	9.2500	9.1500	9.2000	+3.371%	19	646	+80.217%
2026-04-09	9.1500	9.1500	8.9000	8.9000	-18.721%	4	642	+86.292%
2026-04-08	10.9500	11.3000	10.8000	10.9500	-3.097%	47	642	+51.416%
2026-04-07	10.7500	11.3500	10.7500	11.3000	+9.709%	35	645	+46.726%
2026-04-06	10.1500	10.3000	10.1000	10.3000	-1.905%	23	643	+60.971%
2026-04-02	10.7000	10.7500	10.3000	10.5000	-2.326%	7	626	+57.905%
2026-04-01	11.3000	11.3000	10.7500	10.7500	+1.415%	103	626	+54.233%
2026-03-31	10.7500	11.2500	10.6000	10.6000	+6.533%	56	653	+56.415%
2026-03-30	10.0500	10.0500	9.7500	9.9500	-19.758%	28	622	+66.633%
2026-03-26	11.5500	12.4000	11.5500	12.4000	-1.352%	5	622	+33.710%
2026-03-25	12.6500	12.6500	12.5700	12.5700	+3.884%	2	622	+31.901%
2026-03-24	12.7600	12.7600	12.1000	12.1000	-4.724%	6	621	+37.025%
2026-03-23	13.2500	13.3500	12.7000	12.7000	-0.781%	18	621	+30.551%
2026-03-20	12.3500	12.8000	12.3500	12.8000	+4.490%	16	613	+29.531%
2026-03-19	12.0500	12.2500	12.0500	12.2500	+21.287%	10	613	+35.347%
2026-03-17	9.9500	10.1000	9.9000	10.1000	+1.508%	10	607	+64.158%
2026-03-16	9.2500	9.9500	9.2500	9.9500	+4.188%	10	607	+66.633%
2026-03-13	9.1000	9.7000	9.1000	9.5500	-0.521%	13	607	+73.613%
2026-03-12	8.9000	9.6000	8.8000	9.6000	+4.348%	19	606	+72.708%
2026-03-11	9.6500	9.9000	9.1500	9.2000	+12.883%	17	613	+80.217%
2026-03-10	9.1500	9.1500	8.1500	8.1500	-10.440%	11	613	+103.436%
2026-03-09	9.7000	10.0000	9.1000	9.1000	-8.543%	23	611	+82.198%
2026-03-06	9.8500	10.8500	9.8500	9.9500	+11.798%	34	614	+66.633%
2026-03-05	8.6500	9.1500	8.6500	8.9000	+9.202%	24	604	+86.292%
2026-03-04	8.1000	8.2000	8.0000	8.1500	+4.487%	39	601	+103.436%
2026-03-03	7.5000	8.1500	7.5000	7.8000	+13.869%	32	588	+112.564%
2026-03-02	6.6500	7.0000	6.6500	6.8500	+5.385%	70	585	+142.044%
2026-02-27	6.7500	6.7500	6.5000	6.5000	-9.722%	18	538	+155.077%
2026-02-26	6.4000	7.2000	6.4000	7.2000	+13.386%	51	540	+130.278%
2026-02-25	6.5500	6.5500	6.3500	6.3500	-2.308%	2	536	+161.102%
2026-02-24	6.4500	6.5000	6.4500	6.5000	0.000%	4	536	+155.077%
2026-02-23	6.5500	6.5500	6.5000	6.5000	-13.333%	11	538	+155.077%
2026-02-20	7.7000	7.7000	7.5000	7.5000	-3.846%	33	529	+121.067%
2026-02-19	7.9000	7.9000	7.8000	7.8000	-3.704%	3	529	+112.564%
2026-02-18	7.8500	8.1000	7.8500	8.1000	-5.814%	3	527	+104.691%
2026-02-17	8.6000	8.6000	8.6000	8.6000	+22.857%	4	527	+92.791%
2026-02-13	7.2000	7.2000	7.0000	7.0000	+21.739%	8	530	+136.857%
2026-02-12	5.7500	5.7500	5.7500	5.7500	-4.326%	1	530	+188.348%
2026-02-11	6.4400	6.4400	6.0100	6.0100	-10.963%	4	530	+175.874%
2026-02-10	7.0000	7.0000	6.7500	6.7500	+5.469%	185	528	+145.630%
2026-02-06	6.2500	6.4500	6.2500	6.4000	-4.478%	27	343	+159.063%
2026-02-05	6.7000	6.7000	6.7000	6.7000	+3.715%	1	343	+147.463%
2026-02-04	6.4600	6.4600	6.4600	6.4600	-16.104%	1	344	+156.656%
2026-02-03	8.2500	8.3500	7.6200	7.7000	-24.878%	6	345	+115.325%
2026-02-02	11.2000	11.2800	10.2500	10.2500	-13.866%	44	345	+61.756%
2026-01-30	13.0900	13.0900	11.9000	11.9000	-8.462%	3	327	+39.328%
2026-01-29	13.0000	13.0000	13.0000	13.0000	-33.673%	1	328	+27.538%
2026-01-09	19.4000	19.6000	19.4000	19.6000	+13.295%	2	328	-15.408%
2026-01-02	17.5000	17.5000	17.2500	17.3000	+6.462%	64	328	-4.162%
2025-12-29	16.2500	16.2500	16.2500	16.2500	-2.985%	24	267	+2.031%
2025-12-24	16.7500	16.7500	16.7500	16.7500	+1.515%	50	195	-1.015%
2025-12-23	16.0000	16.5000	16.0000	16.5000	+35.802%	2	195	+0.485%
2025-12-15	12.1500	12.1500	12.1500	12.1500	-10.000%	2	195	+36.461%
2025-12-12	13.4000	13.5000	13.4000	13.5000	-20.588%	4	195	+22.815%
2025-11-19	16.3800	17.1500	16.3800	17.0000	-5.292%	3	195	-2.471%
2025-11-12	18.1000	18.1000	17.9500	17.9500	+39.147%	22	197	-7.632%
2025-10-22	12.9000	12.9000	12.9000	12.9000	-5.007%	4	187	+28.527%
2025-10-17	13.5800	13.5800	13.5800	13.5800	-10.658%	1	190	+22.091%
2025-10-14	15.2000	15.2000	15.1500	15.2000	-26.535%	48	190	+9.079%
2025-10-06	20.5500	20.6900	20.5500	20.6900	+2.987%	2	186	-19.865%
2025-09-23	20.0800	20.0900	20.0800	20.0900	+3.503%	16	186	-17.471%
2025-09-19	19.5000	19.5000	19.4100	19.4100	+33.862%	2	184	-14.580%
2025-09-02	14.0500	14.5000	14.0500	14.5000	-9.432%	5	183	+14.345%
2025-08-21	15.9300	16.0100	15.9300	16.0100	+14.357%	2	178	+3.560%
2025-08-20	14.0000	14.0000	14.0000	14.0000	-3.780%	1	179	+18.429%
2025-08-19	14.5500	14.5500	14.4500	14.5500	-5.519%	8	178	+13.952%
2025-08-18	15.4000	15.4000	15.4000	15.4000	-4.050%	3	172	+7.662%
2025-08-14	15.9500	16.0500	15.9500	16.0500	-24.292%	2	169	+3.302%
2025-08-04	21.2000	21.2000	21.2000	21.2000	+14.286%	17	167	-21.792%
2025-07-30	18.5500	18.5500	18.5500	18.5500	-0.269%	1	154	-10.620%
2025-07-29	18.6000	18.6000	18.6000	18.6000	+1.918%	1	154	-10.860%
2025-07-24	18.1500	18.2500	18.1500	18.2500	+4.885%	2	154	-9.151%
2025-07-22	17.7500	17.7500	17.4000	17.4000	-3.387%	88	152	-4.713%
2025-07-18	17.8500	18.0100	17.8500	18.0100	0.000%	64	64	-7.940%