Dark

PEP20261016P120
PEP Oct 16 2026 120.00 Put (PEP261016P00120000)
option OPRA

EOD

Sep 29, 2026

0.4700-11.321%(-0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7800	0.7800	0.4700	0.4700	-11.321%	11	1,013	0.000%
2026-09-28	0.7000	0.7500	0.5300	0.5300	0.000%	197	1,010	-11.321%
2026-09-25	0.7000	0.7500	0.5300	0.5300	-15.873%	93	974	-11.321%
2026-09-24	0.5400	0.6300	0.5400	0.6300	+31.250%	7	960	-25.397%
2026-09-23	0.3500	0.5000	0.3500	0.4800	+41.176%	33	959	-2.083%
2026-09-22	0.4500	0.4500	0.2000	0.3400	-29.167%	226	947	+38.235%
2026-09-21	0.5400	0.7300	0.4800	0.4800	-7.692%	201	803	-2.083%
2026-09-18	0.2300	0.5500	0.2300	0.5200	+108.000%	150	724	-9.615%
2026-09-17	0.2400	0.3000	0.2400	0.2500	0.000%	22	643	+88.000%
2026-09-16	0.2200	0.2900	0.1800	0.2500	+8.696%	35	631	+88.000%
2026-09-15	0.2400	0.2400	0.2200	0.2300	+21.053%	3	631	+104.348%
2026-09-14	0.1600	0.2100	0.1200	0.1900	-5.000%	18	629	+147.368%
2026-09-11	0.2100	0.2200	0.1900	0.2000	-13.043%	219	630	+135.000%
2026-09-10	0.2100	0.2700	0.1700	0.2300	-4.167%	21	480	+104.348%
2026-09-09	0.3100	0.3200	0.2000	0.2400	+14.286%	79	475	+95.833%
2026-09-08	0.2500	0.2800	0.1700	0.2100	-25.000%	59	477	+123.810%
2026-09-04	0.3200	0.3200	0.1800	0.2800	+33.333%	106	468	+67.857%
2026-09-03	0.2400	0.2500	0.2000	0.2100	-4.545%	28	468	+123.810%
2026-09-02	0.2200	0.2200	0.1800	0.2200	-12.000%	19	467	+113.636%
2026-09-01	0.2500	0.2800	0.2400	0.2500	+4.167%	39	473	+88.000%
2026-08-31	0.2500	0.3100	0.2400	0.2400	0.000%	33	475	+95.833%
2026-08-28	0.2800	0.2800	0.2400	0.2400	-17.241%	4	465	+95.833%
2026-08-27	0.3200	0.3200	0.2900	0.2900	+26.087%	7	467	+62.069%
2026-08-26	0.2700	0.2700	0.2300	0.2300	-8.000%	6	466	+104.348%
2026-08-25	0.2400	0.2600	0.2400	0.2500	+47.059%	15	465	+88.000%
2026-08-24	0.2400	0.2400	0.1700	0.1700	-43.333%	52	463	+176.471%
2026-08-21	0.3300	0.3300	0.3000	0.3000	+3.448%	157	468	+56.667%
2026-08-20	0.3500	0.3500	0.2900	0.2900	-9.375%	15	589	+62.069%
2026-08-19	0.4400	0.4400	0.3000	0.3200	-27.273%	22	585	+46.875%
2026-08-18	0.4300	0.4700	0.4300	0.4400	-22.807%	9	596	+6.818%
2026-08-17	0.5500	0.6000	0.5500	0.5700	+32.558%	3	599	-17.544%
2026-08-14	0.5300	0.5300	0.4300	0.4300	-21.818%	23	601	+9.302%
2026-08-13	0.6100	0.6100	0.4900	0.5500	-14.063%	10	598	-14.545%
2026-08-12	0.7300	0.7300	0.6400	0.6400	-8.571%	12	597	-26.563%
2026-08-11	0.8500	0.8800	0.7000	0.7000	-17.647%	14	599	-32.857%
2026-08-10	0.7700	0.8500	0.7700	0.8500	+23.188%	5	600	-44.706%
2026-08-07	0.9400	0.9400	0.6900	0.6900	-18.824%	28	596	-31.884%
2026-08-06	0.7900	0.9400	0.7900	0.8500	-1.163%	29	591	-44.706%
2026-08-05	0.9500	1.0200	0.8600	0.8600	-9.474%	165	590	-45.349%
2026-08-04	1.0100	1.0100	0.9200	0.9500	+2.151%	23	455	-50.526%
2026-08-03	0.9800	1.0000	0.9000	0.9300	0.000%	19	441	-49.462%
2026-07-31	0.9300	0.9300	0.9300	0.9300	+3.333%	9	422	-49.462%
2026-07-30	0.8800	0.9200	0.8800	0.9000	+30.435%	12	414	-47.778%
2026-07-29	0.6500	0.6900	0.6500	0.6900	0.000%	30	412	-31.884%
2026-07-28	0.7500	0.7700	0.6100	0.6900	-30.303%	28	400	-31.884%
2026-07-27	1.1400	1.1400	0.9900	0.9900	-26.667%	16	397	-52.525%
2026-07-24	1.6000	1.6000	1.3500	1.3500	-13.462%	10	408	-65.185%
2026-07-23	1.6500	1.6500	1.5200	1.5600	+3.311%	192	412	-69.872%
2026-07-22	1.4500	1.6200	1.3800	1.5100	-7.927%	92	368	-68.874%
2026-07-21	1.7600	1.7900	1.6100	1.6400	-7.345%	32	350	-71.341%
2026-07-20	1.6600	1.8800	1.5700	1.7700	+10.625%	33	353	-73.446%
2026-07-17	1.3000	1.6000	1.2300	1.6000	+30.081%	111	342	-70.625%
2026-07-16	1.4200	1.4200	1.2300	1.2300	-25.000%	5	236	-61.789%
2026-07-15	1.5900	1.6500	1.5900	1.6400	-3.529%	17	234	-71.341%
2026-07-14	1.6000	1.7000	1.6000	1.7000	+24.088%	2	230	-72.353%
2026-07-13	1.3400	1.3800	1.3400	1.3700	-12.739%	3	230	-65.693%
2026-07-10	1.7800	1.7800	1.3600	1.5700	+3.289%	18	230	-70.064%
2026-07-09	1.9200	1.9200	1.3900	1.5200	+21.600%	47	226	-69.079%
2026-07-08	1.2100	1.2500	1.2100	1.2500	+25.000%	2	218	-62.400%
2026-07-07	0.9500	1.0000	0.9500	1.0000	-16.667%	3	217	-53.000%
2026-07-06	1.2900	1.2900	1.2000	1.2000	-1.639%	2	218	-60.833%
2026-07-02	1.3200	1.3200	1.2200	1.2200	-45.536%	16	214	-61.475%
2026-06-30	1.8500	2.2400	1.8500	2.2400	+27.273%	28	214	-79.018%
2026-06-29	1.6000	1.8100	1.6000	1.7600	+9.317%	18	188	-73.295%
2026-06-26	1.6100	1.6100	1.6100	1.6100	-5.294%	1	183	-70.807%
2026-06-25	1.7000	1.7000	1.7000	1.7000	+11.111%	2	182	-72.353%
2026-06-23	1.4700	1.5500	1.4700	1.5300	-10.000%	3	182	-69.281%
2026-06-22	1.7000	1.7000	1.5400	1.7000	+8.974%	9	182	-72.353%
2026-06-17	1.5600	1.5600	1.5600	1.5600	+15.556%	1	175	-69.872%
2026-06-15	1.4700	1.4700	1.2700	1.3500	-24.157%	24	175	-65.185%
2026-06-12	1.7800	1.7800	1.7800	1.7800	+2.299%	3	175	-73.596%
2026-06-10	1.7400	1.7400	1.7400	1.7400	-5.435%	1	175	-72.989%
2026-06-09	1.8400	1.8400	1.8400	1.8400	-13.208%	5	176	-74.457%
2026-06-04	2.0600	2.1200	2.0600	2.1200	-10.549%	10	176	-77.830%
2026-06-02	2.1500	2.3700	2.1500	2.3700	+10.233%	8	166	-80.169%
2026-06-01	2.1500	2.1500	2.1500	2.1500	+22.857%	1	166	-78.140%
2026-05-29	1.8400	1.8400	1.7500	1.7500	+1.156%	2	166	-73.143%
2026-05-27	1.7100	1.7300	1.5400	1.7300	+2.976%	149	166	-72.832%
2026-05-26	1.6800	1.6800	1.6800	1.6800	+10.526%	1	45	-72.024%
2026-05-20	1.4900	1.5200	1.4900	1.5200	-15.556%	2	44	-69.079%
2026-05-19	1.8000	1.8000	1.8000	1.8000	+4.046%	1	42	-73.889%
2026-05-18	1.6100	1.7400	1.6100	1.7300	+6.790%	4	42	-72.832%
2026-05-15	1.6200	1.6200	1.6200	1.6200	-1.818%	1	42	-70.988%
2026-05-12	1.6500	1.6500	1.6500	1.6500	+3.125%	1	39	-71.515%
2026-05-11	1.5500	1.6000	1.5500	1.6000	+28.000%	3	39	-70.625%
2026-05-08	1.1800	1.2500	1.1800	1.2500	+0.806%	5	36	-62.400%
2026-05-06	1.2400	1.2400	1.2400	1.2400	-6.061%	2	31	-62.097%
2026-05-05	1.3200	1.3200	1.3200	1.3200	+5.600%	1	29	-64.394%
2026-04-30	1.2500	1.2500	1.2500	1.2500	-24.699%	4	29	-62.400%
2026-04-22	1.5900	1.6600	1.5500	1.6600	+27.692%	6	25	-71.687%
2026-04-21	1.3800	1.3800	1.2400	1.3000	+4.839%	18	19	-63.846%
2026-04-17	1.2400	1.2400	1.2400	1.2400	-43.636%	1	19	-62.097%
2026-04-08	2.1000	2.2100	2.1000	2.2000	-4.348%	11	19	-78.636%
2026-04-07	2.3000	2.3000	2.3000	2.3000	+2.222%	3	16	-79.565%
2026-04-06	2.2500	2.2500	2.2500	2.2500	-2.174%	3	13	-79.111%
2026-04-01	2.3000	2.3000	2.3000	2.3000	-6.122%	5	10	-79.565%
2026-03-18	2.4500	2.4500	2.4500	2.4500	+3.376%	1	5	-80.816%
2026-03-06	2.3700	2.3700	2.3700	2.3700	+86.614%	2	4	-80.169%
2026-02-23	1.2700	1.2700	1.2700	1.2700	0.000%	4	4	-62.992%