Dark

PEP20260918P160
PEP Sep 18 2026 160.00 Put (PEP260918P00160000)
option OPRA

EOD

Aug 13, 2026

21.46-9.832%(-2.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.4600	21.4600	21.4500	21.4600	-9.832%	5	440	0.000%
2026-08-10	23.8000	23.8000	23.8000	23.8000	+19.538%	15	440	-9.832%
2026-08-03	19.9100	19.9100	19.9100	19.9100	-8.670%	1	425	+7.785%
2026-07-31	21.7500	21.9000	21.7500	21.8000	+20.776%	8	425	-1.560%
2026-07-28	18.0500	18.0500	18.0500	18.0500	-29.216%	7	427	+18.892%
2026-07-20	25.4500	25.5500	25.4500	25.5000	+18.275%	6	434	-15.843%
2026-07-17	21.5600	21.5600	21.5600	21.5600	-3.405%	1	433	-0.464%
2026-07-16	22.3200	22.3200	22.3200	22.3200	-9.855%	1	433	-3.853%
2026-07-15	27.1000	27.1000	24.7600	24.7600	+0.446%	58	432	-13.328%
2026-07-14	22.9500	24.6500	22.9500	24.6500	+10.045%	62	486	-12.941%
2026-07-13	22.7400	22.7400	21.3000	22.4000	-5.882%	10	536	-4.196%
2026-07-10	24.3500	24.3500	23.6500	23.8000	+6.488%	57	535	-9.832%
2026-07-09	23.4500	23.4500	22.3500	22.3500	+30.321%	8	534	-3.982%
2026-07-07	14.4200	17.1500	13.8000	17.1500	-1.719%	15	534	+25.131%
2026-07-02	18.4000	18.4000	17.4500	17.4500	-16.507%	23	522	+22.980%
2026-07-01	21.3000	21.3000	20.9000	20.9000	-13.458%	8	522	+2.679%
2026-06-30	23.8500	24.6400	23.8500	24.1500	+19.318%	12	522	-11.139%
2026-06-25	20.2400	20.2400	20.2400	20.2400	+7.374%	2	524	+6.028%
2026-06-24	18.6500	18.8500	18.6500	18.8500	+6.377%	10	524	+13.846%
2026-06-17	16.9800	17.7600	16.9800	17.7200	+13.227%	5	526	+21.106%
2026-06-16	15.6500	15.6500	15.6500	15.6500	-16.976%	1	526	+37.125%
2026-06-12	18.6000	19.0000	18.6000	18.8500	+4.955%	16	516	+13.846%
2026-06-10	17.3500	17.9600	17.3500	17.9600	-14.882%	155	516	+19.488%
2026-06-08	21.3100	21.3100	21.0500	21.1000	0.000%	26	408	+1.706%
2026-06-02	21.1000	21.1000	21.1000	21.1000	+21.404%	15	383	+1.706%
2026-05-27	17.3800	17.3800	17.3800	17.3800	+12.857%	1	368	+23.475%
2026-05-14	15.4500	15.4500	15.4000	15.4000	+5.335%	9	367	+39.351%
2026-05-12	14.6200	14.6200	14.6200	14.6200	+3.541%	1	365	+46.785%
2026-05-11	14.2000	15.0000	14.1200	14.1200	+30.138%	43	365	+51.983%
2026-05-08	11.2000	11.2000	10.8500	10.8500	-5.240%	3	351	+97.788%
2026-05-07	11.4500	11.4500	11.4500	11.4500	+2.783%	3	351	+87.424%
2026-05-06	11.7000	11.7000	11.1400	11.1400	+8.155%	10	350	+92.639%
2026-04-30	10.2500	10.3300	9.9500	10.3000	-6.364%	24	351	+108.350%
2026-04-28	11.0000	11.0000	11.0000	11.0000	+4.762%	1	343	+95.091%
2026-04-16	10.2000	10.5000	10.2000	10.5000	-14.634%	7	344	+104.381%
2026-04-13	12.4000	12.4000	12.3000	12.3000	+4.681%	9	345	+74.472%
2026-04-10	11.7500	11.7500	11.7500	11.7500	+3.982%	1	345	+82.638%
2026-04-09	11.6500	11.6500	11.3000	11.3000	-15.923%	9	347	+89.912%
2026-04-08	14.0500	14.0500	13.4400	13.4400	+5.827%	18	343	+59.673%
2026-04-06	12.3500	12.7000	12.3500	12.7000	-0.781%	2	343	+68.976%
2026-04-02	12.8000	12.8000	12.8000	12.8000	-5.185%	6	348	+67.656%
2026-04-01	13.5000	13.5000	13.5000	13.5000	+11.111%	1	348	+58.963%
2026-03-30	12.5000	12.5000	12.1500	12.1500	-15.331%	7	347	+76.626%
2026-03-27	14.3500	14.3500	14.3500	14.3500	-3.691%	1	344	+49.547%
2026-03-20	14.9000	14.9000	14.9000	14.9000	+31.278%	3	344	+44.027%
2026-03-16	11.3500	11.3500	11.3500	11.3500	-4.622%	2	347	+89.075%
2026-03-13	11.5500	11.9000	11.4500	11.9000	+13.333%	24	345	+80.336%
2026-03-10	11.1000	11.2000	10.5000	10.5000	-6.250%	10	336	+104.381%
2026-03-09	11.9000	11.9000	11.1500	11.2000	-13.514%	21	328	+91.607%
2026-03-06	13.0000	13.0000	12.9500	12.9500	+16.143%	9	315	+65.714%
2026-03-05	10.6700	11.2000	10.6700	11.1500	+12.060%	29	319	+92.466%
2026-03-04	10.2500	10.2500	9.9500	9.9500	+1.531%	33	302	+115.678%
2026-03-03	9.8500	10.2500	9.7500	9.8000	+14.620%	37	299	+118.980%
2026-03-02	8.3500	8.5500	8.3500	8.5500	+4.268%	7	286	+150.994%
2026-02-27	8.4000	8.6000	8.1000	8.2000	-2.959%	23	292	+161.707%
2026-02-26	8.1000	8.5500	8.1000	8.4500	+3.681%	13	304	+153.964%
2026-02-25	8.3000	8.4000	8.0500	8.1500	-1.212%	23	300	+163.313%
2026-02-24	8.0000	8.2500	7.9500	8.2500	-0.242%	31	300	+160.121%
2026-02-23	8.4000	8.5500	8.2700	8.2700	-13.854%	12	314	+159.492%
2026-02-20	9.6000	9.7000	9.6000	9.6000	-2.041%	8	311	+123.542%
2026-02-19	9.9500	9.9500	9.8000	9.8000	-2.970%	15	311	+118.980%
2026-02-18	10.1000	10.1000	10.1000	10.1000	-6.481%	1	297	+112.475%
2026-02-17	10.9500	10.9500	10.8000	10.8000	+23.429%	5	297	+98.704%
2026-02-13	8.8000	8.8000	8.7500	8.7500	+9.375%	10	282	+145.257%
2026-02-12	8.0000	8.0000	8.0000	8.0000	+2.564%	18	282	+168.250%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-1.266%	3	264	+175.128%
2026-02-06	7.9000	7.9000	7.9000	7.9000	-4.242%	2	261	+171.646%
2026-02-04	8.6100	8.6100	8.1000	8.2500	-50.030%	27	261	+160.121%
2025-12-18	16.5100	16.5100	16.5100	16.5100	+3.836%	1	260	+29.982%
2025-12-15	15.9000	15.9000	15.9000	15.9000	-5.638%	55	259	+34.969%
2025-10-23	16.8500	16.8500	16.8000	16.8500	-8.374%	193	205	+27.359%
2025-10-14	18.3900	18.3900	18.3900	18.3900	-23.914%	1	24	+16.694%
2025-10-06	24.0000	24.1700	24.0000	24.1700	+38.908%	2	24	-11.212%
2025-09-02	17.1500	17.4000	17.1000	17.4000	-11.224%	3	24	+23.333%
2025-08-25	19.6000	19.6000	19.6000	19.6000	+14.956%	1	22	+9.490%
2025-08-20	16.8500	17.0500	16.8500	17.0500	-5.435%	2	22	+25.865%
2025-08-15	17.8600	18.0300	17.8600	18.0300	-27.298%	2	22	+19.024%
2025-08-04	24.8000	24.8000	24.8000	24.8000	+14.286%	10	22	-13.468%
2025-07-29	21.7000	21.7000	21.7000	21.7000	-6.263%	1	22	-1.106%
2025-07-28	22.9900	23.2000	22.9900	23.1500	+5.708%	14	21	-7.300%
2025-07-25	22.3900	22.3900	21.9000	21.9000	+7.617%	25	26	-2.009%
2025-07-23	20.3500	20.3500	20.3500	20.3500	-1.548%	1	5	+5.455%
2025-07-17	20.6700	20.6700	20.6700	20.6700	-36.847%	3	4	+3.822%
2025-06-10	32.7300	32.7300	32.7300	32.7300	-0.938%	3	7	-34.433%
2025-06-05	32.9100	33.0400	32.9100	33.0400	0.000%	4	4	-35.048%