Dark

PEP20261016P125
PEP Oct 16 2026 125.00 Put (PEP261016P00125000)
option OPRA

EOD

Sep 29, 2026

1.47-7.547%(-0.12)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1700	2.1700	1.4700	1.4700	-7.547%	50	2,384	0.000%
2026-09-28	1.7200	2.1900	1.4900	1.5900	-2.454%	224	2,365	-7.547%
2026-09-25	2.0000	2.1000	1.5800	1.6300	-8.939%	138	2,275	-9.816%
2026-09-24	1.1200	1.8000	1.0400	1.7900	+24.306%	150	2,301	-17.877%
2026-09-23	1.0300	1.5400	1.0300	1.4400	+39.806%	105	2,309	+2.083%
2026-09-22	1.2600	1.2600	1.0200	1.0300	-27.465%	60	2,321	+42.718%
2026-09-21	1.4000	1.9100	1.3700	1.4200	-4.054%	248	2,313	+3.521%
2026-09-18	0.7700	1.5400	0.7700	1.4800	+120.896%	939	2,262	-0.676%
2026-09-17	0.6500	0.8500	0.6400	0.6700	+3.077%	240	2,143	+119.403%
2026-09-16	0.5800	0.6700	0.5700	0.6500	+10.169%	313	1,958	+126.154%
2026-09-15	0.5500	0.6900	0.5500	0.5900	+7.273%	120	1,993	+149.153%
2026-09-14	0.4500	0.5500	0.3700	0.5500	0.000%	83	2,006	+167.273%
2026-09-11	0.5400	0.6100	0.4800	0.5500	-1.786%	308	2,013	+167.273%
2026-09-10	0.5700	0.6500	0.4900	0.5600	-8.197%	108	1,736	+162.500%
2026-09-09	0.5400	0.6800	0.4800	0.6100	+27.083%	87	1,729	+140.984%
2026-09-08	0.5400	0.5400	0.4300	0.4800	-9.434%	53	1,674	+206.250%
2026-09-04	0.4900	0.5400	0.4000	0.5300	+12.766%	442	1,387	+177.358%
2026-09-03	0.5400	0.6100	0.4700	0.4700	-2.083%	32	1,387	+212.766%
2026-09-02	0.5600	0.5600	0.4300	0.4800	-17.241%	99	1,370	+206.250%
2026-09-01	0.5600	0.5800	0.5000	0.5800	+7.407%	78	1,304	+153.448%
2026-08-31	0.6200	0.6200	0.5400	0.5400	+1.887%	33	1,317	+172.222%
2026-08-28	0.6000	0.6000	0.5000	0.5300	-10.169%	26	1,285	+177.358%
2026-08-27	0.6600	0.6700	0.5500	0.5900	+20.408%	15	1,265	+149.153%
2026-08-26	0.5600	0.6000	0.4900	0.4900	-3.922%	193	1,257	+200.000%
2026-08-25	0.5200	0.5900	0.4700	0.5100	+21.429%	42	1,211	+188.235%
2026-08-24	0.4300	0.5100	0.4200	0.4200	-37.313%	67	1,196	+250.000%
2026-08-21	0.6400	0.7400	0.6000	0.6700	+3.077%	35	1,191	+119.403%
2026-08-20	0.6300	0.7200	0.6000	0.6500	+10.169%	30	1,169	+126.154%
2026-08-19	0.8400	0.8400	0.5900	0.5900	-35.165%	55	1,164	+149.153%
2026-08-18	1.0000	1.0000	0.8600	0.9100	-19.469%	40	1,157	+61.538%
2026-08-17	1.0000	1.1800	1.0000	1.1300	+32.941%	83	1,138	+30.088%
2026-08-14	0.9700	0.9700	0.8400	0.8500	-17.476%	24	1,087	+72.941%
2026-08-13	1.2500	1.2500	0.9900	1.0300	-18.898%	64	1,086	+42.718%
2026-08-12	1.4500	1.4700	1.2700	1.2700	-7.299%	170	1,047	+15.748%
2026-08-11	1.5100	1.6200	1.3700	1.3700	-9.868%	41	920	+7.299%
2026-08-10	1.4900	1.5700	1.4500	1.5200	+8.571%	34	899	-3.289%
2026-08-07	1.5700	1.5800	1.4000	1.4000	-15.152%	132	867	+5.000%
2026-08-06	1.5000	1.7700	1.5000	1.6500	-2.941%	19	791	-10.909%
2026-08-05	1.6900	1.7700	1.6900	1.7000	+0.592%	8	780	-13.529%
2026-08-04	1.8000	1.9000	1.6900	1.6900	0.000%	44	776	-13.018%
2026-08-03	1.7000	1.7300	1.6900	1.6900	-0.588%	8	761	-13.018%
2026-07-31	1.7100	1.7600	1.6200	1.7000	+3.030%	218	755	-13.529%
2026-07-30	1.6500	1.6500	1.6500	1.6500	+39.831%	1	613	-10.909%
2026-07-29	1.1600	1.1800	1.0200	1.1800	-7.087%	40	612	+24.576%
2026-07-28	1.3000	1.3200	1.0100	1.2700	-27.841%	62	628	+15.748%
2026-07-27	2.1400	2.1400	1.6900	1.7600	-27.273%	121	605	-16.477%
2026-07-24	2.4400	2.4800	2.4000	2.4200	-11.679%	14	584	-39.256%
2026-07-23	2.7700	2.8000	2.6400	2.7400	+11.837%	64	585	-46.350%
2026-07-22	2.4100	2.5400	2.3100	2.4500	-9.594%	68	591	-40.000%
2026-07-21	2.9800	2.9800	2.6800	2.7100	-8.136%	50	629	-45.756%
2026-07-20	2.5500	3.1400	2.5100	2.9500	+15.686%	112	650	-50.169%
2026-07-17	1.7200	2.6600	1.7200	2.5500	+32.124%	19	583	-42.353%
2026-07-16	2.4000	2.4000	1.9300	1.9300	-26.616%	12	564	-23.834%
2026-07-15	2.8300	2.9000	2.5800	2.6300	-5.396%	35	554	-44.106%
2026-07-14	2.5700	2.7800	2.5700	2.7800	+36.275%	4	520	-47.122%
2026-07-13	2.0400	2.0400	2.0400	2.0400	-13.924%	2	516	-27.941%
2026-07-10	2.5900	2.5900	2.3700	2.3700	-13.818%	55	516	-37.975%
2026-07-09	2.9300	2.9300	2.3700	2.7500	+45.503%	77	463	-46.545%
2026-07-08	1.7600	2.0600	1.7600	1.8900	+20.382%	46	435	-22.222%
2026-07-07	1.4000	1.5700	1.4000	1.5700	-20.707%	3	424	-6.369%
2026-07-02	1.9800	1.9800	1.9800	1.9800	-18.852%	3	427	-25.758%
2026-07-01	2.4400	2.4400	2.4400	2.4400	-27.164%	1	427	-39.754%
2026-06-30	3.1000	3.3500	3.1000	3.3500	+20.504%	30	427	-56.119%
2026-06-29	2.6000	2.8300	2.6000	2.7800	+20.870%	20	399	-47.122%
2026-06-26	2.2500	2.3000	2.2500	2.3000	-3.361%	4	385	-36.087%
2026-06-23	2.4400	2.4400	2.3000	2.3800	-0.418%	30	381	-38.235%
2026-06-22	2.4700	2.4700	2.3900	2.3900	-1.240%	32	355	-38.494%
2026-06-18	2.4200	2.4200	2.4200	2.4200	-2.419%	15	293	-39.256%
2026-06-17	2.4800	2.4800	2.4800	2.4800	+39.326%	15	293	-40.726%
2026-06-16	1.7300	1.7800	1.7000	1.7800	-14.423%	7	293	-17.416%
2026-06-15	2.2700	2.2700	2.0300	2.0800	-16.129%	138	198	-29.327%
2026-06-12	2.4500	2.4800	2.4500	2.4800	+1.639%	5	198	-40.726%
2026-06-10	2.5700	2.5700	2.4400	2.4400	-10.623%	2	198	-39.754%
2026-06-09	2.7200	2.7300	2.7200	2.7300	-13.333%	11	199	-46.154%
2026-06-08	3.1000	3.2000	3.1000	3.1500	+3.279%	63	190	-53.333%
2026-06-04	2.6500	3.1500	2.6500	3.0500	+2.694%	11	145	-51.803%
2026-06-03	2.9700	2.9700	2.9700	2.9700	-5.714%	10	137	-50.505%
2026-06-02	3.1500	3.4000	3.1000	3.1500	+6.780%	13	130	-53.333%
2026-06-01	2.9500	2.9500	2.9500	2.9500	+13.027%	3	124	-50.169%
2026-05-29	2.3200	2.6100	2.3000	2.6100	+14.474%	6	121	-43.678%
2026-05-27	2.3700	2.3700	2.2800	2.2800	-8.800%	9	118	-35.526%
2026-05-26	2.4500	2.5000	2.4500	2.5000	+6.838%	2	109	-41.200%
2026-05-21	2.3400	2.3400	2.3400	2.3400	-2.905%	1	108	-37.179%
2026-05-15	2.4100	2.4100	2.4100	2.4100	-7.308%	1	107	-39.004%
2026-05-14	2.4500	2.6000	2.4500	2.6000	+6.122%	3	107	-43.462%
2026-05-13	2.3000	2.5500	2.3000	2.4500	+12.903%	40	101	-40.000%
2026-05-12	2.1700	2.1700	2.1700	2.1700	+38.217%	1	101	-32.258%
2026-05-07	1.8500	1.8500	1.5500	1.5700	-7.101%	55	101	-6.369%
2026-05-05	1.7100	1.7100	1.6900	1.6900	+3.049%	2	62	-13.018%
2026-05-04	1.6400	1.6400	1.6400	1.6400	+5.128%	2	64	-10.366%
2026-05-01	1.4900	1.5600	1.4900	1.5600	-9.302%	5	60	-5.769%
2026-04-30	1.9700	1.9700	1.6400	1.7200	0.000%	63	60	-14.535%
2026-04-29	1.7400	1.7400	1.7000	1.7200	-3.911%	3	24	-14.535%
2026-04-21	1.8500	1.8500	1.7000	1.7900	+1.130%	24	22	-17.877%
2026-04-17	1.7700	1.7700	1.7700	1.7700	-7.330%	1	22	-16.949%
2026-04-16	2.0600	2.0600	1.9000	1.9100	-25.098%	6	22	-23.037%
2026-04-15	2.5500	2.5500	2.5500	2.5500	+9.914%	3	19	-42.353%
2026-04-10	2.3200	2.3200	2.3200	2.3200	-3.333%	1	16	-36.638%
2026-04-09	3.2000	3.2000	2.4000	2.4000	-13.043%	3	16	-38.750%
2026-04-08	2.9000	2.9000	2.7600	2.7600	-12.381%	10	14	-46.739%
2026-03-26	3.1500	3.1500	3.1500	3.1500	-4.255%	3	14	-53.333%
2026-03-24	3.2900	3.2900	3.2900	3.2900	-13.421%	2	11	-55.319%
2026-03-23	3.8000	3.8000	3.8000	3.8000	+11.765%	1	10	-61.316%
2026-03-19	3.2000	3.4000	3.2000	3.4000	+15.254%	2	9	-56.765%
2026-03-06	2.9500	2.9500	2.9500	2.9500	+35.321%	2	7	-50.169%
2026-02-19	2.0000	2.1800	2.0000	2.1800	0.000%	5	5	-32.569%