Dark

PEP20261016P130
PEP Oct 16 2026 130.00 Put (PEP261016P00130000)
option OPRA

EOD

Sep 29, 2026

3.70-2.632%(-0.10)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.7500	4.7500	3.6700	3.7000	-2.632%	70	3,322	0.000%
2026-09-28	4.8500	4.8500	3.7200	3.8000	-0.262%	22	3,344	-2.632%
2026-09-25	4.3800	4.6800	3.7900	3.8100	-7.073%	179	3,354	-2.887%
2026-09-24	2.7800	4.1000	2.6800	4.1000	+29.338%	421	3,488	-9.756%
2026-09-23	2.6900	3.5500	2.6000	3.1700	+19.623%	296	3,219	+16.719%
2026-09-22	2.9500	3.0200	2.5900	2.6500	-20.896%	174	3,165	+39.623%
2026-09-21	3.3500	4.2700	3.1500	3.3500	-4.286%	235	3,134	+10.448%
2026-09-18	2.3600	3.5000	2.2400	3.5000	+89.189%	750	3,162	+5.714%
2026-09-17	1.6000	2.2000	1.6000	1.8500	+5.714%	435	3,059	+100.000%
2026-09-16	1.4500	1.7500	1.4500	1.7500	+18.243%	325	2,954	+111.429%
2026-09-15	1.2500	1.7100	1.2500	1.4800	+8.824%	297	2,980	+150.000%
2026-09-14	1.2000	1.3700	0.8500	1.3600	-0.730%	159	2,862	+172.059%
2026-09-11	1.4300	1.4500	1.2300	1.3700	-2.837%	287	2,784	+170.073%
2026-09-10	1.4500	1.4500	1.2200	1.4100	-2.083%	172	2,677	+162.411%
2026-09-09	1.2400	1.5600	1.2100	1.4400	+27.434%	490	2,643	+156.944%
2026-09-08	1.3700	1.3700	1.0700	1.1300	-11.719%	152	2,385	+227.434%
2026-09-04	1.3000	1.3000	1.0100	1.2800	+16.364%	172	2,218	+189.063%
2026-09-03	1.3400	1.4200	1.0800	1.1000	-5.172%	229	2,218	+236.364%
2026-09-02	1.3500	1.3500	0.9700	1.1600	-9.375%	85	2,047	+218.966%
2026-09-01	1.2200	1.3400	1.0900	1.2800	+11.304%	79	2,041	+189.063%
2026-08-31	1.1500	1.3900	1.1500	1.1500	-8.000%	94	2,014	+221.739%
2026-08-28	1.3000	1.3300	1.1400	1.2500	-10.714%	120	1,996	+196.000%
2026-08-27	1.2900	1.4500	1.2400	1.4000	+32.075%	151	1,957	+164.286%
2026-08-26	1.1800	1.2100	1.0500	1.0600	-7.018%	103	1,836	+249.057%
2026-08-25	0.9700	1.1700	0.9600	1.1400	+32.558%	88	1,782	+224.561%
2026-08-24	1.0000	1.0000	0.8400	0.8600	-30.081%	62	1,729	+330.233%
2026-08-21	1.3000	1.3100	1.1900	1.2300	-9.559%	28	1,718	+200.813%
2026-08-20	1.3700	1.5200	1.2500	1.3600	+8.800%	90	1,700	+172.059%
2026-08-19	1.6800	1.6800	1.1800	1.2500	-28.977%	130	1,618	+196.000%
2026-08-18	1.8600	1.8600	1.6500	1.7600	-16.981%	73	1,591	+110.227%
2026-08-17	1.8400	2.3000	1.7500	2.1200	+25.444%	122	1,592	+74.528%
2026-08-14	1.8500	1.8600	1.6400	1.6900	-11.979%	187	1,515	+118.935%
2026-08-13	1.9700	2.0600	1.8600	1.9200	-20.988%	60	1,417	+92.708%
2026-08-12	2.7000	2.7000	2.4000	2.4300	-2.410%	13	1,386	+52.263%
2026-08-11	2.8300	2.9300	2.4900	2.4900	-12.632%	208	1,380	+48.594%
2026-08-10	2.6900	2.8700	2.6700	2.8500	+15.385%	92	1,243	+29.825%
2026-08-07	2.8200	2.8200	2.4700	2.4700	-13.937%	132	1,184	+49.798%
2026-08-06	3.0400	3.1200	2.8200	2.8700	-2.712%	189	1,105	+28.920%
2026-08-05	2.9700	3.0300	2.8800	2.9500	-3.279%	80	968	+25.424%
2026-08-04	3.2100	3.2100	3.0000	3.0500	+5.172%	48	964	+21.311%
2026-08-03	2.5000	3.0000	2.5000	2.9000	+3.943%	21	932	+27.586%
2026-07-31	3.0000	3.0000	2.7800	2.7900	0.000%	88	924	+32.616%
2026-07-30	2.4000	2.8400	2.4000	2.7900	+38.119%	56	878	+32.616%
2026-07-29	1.9700	2.0200	1.7500	2.0200	-3.349%	48	872	+83.168%
2026-07-28	2.0100	2.2000	1.7400	2.0900	-26.408%	123	893	+77.033%
2026-07-27	3.4000	3.4600	2.8400	2.8400	-24.267%	22	827	+30.282%
2026-07-24	4.3900	4.3900	3.6200	3.7500	-19.355%	38	822	-1.333%
2026-07-23	4.6000	4.7500	4.3500	4.6500	+14.815%	81	811	-20.430%
2026-07-22	3.9500	4.4000	3.9500	4.0500	-7.955%	198	733	-8.642%
2026-07-21	4.4000	4.7000	4.2500	4.4000	-4.348%	742	713	-15.909%
2026-07-20	3.9700	4.8500	3.9700	4.6000	+13.580%	89	783	-19.565%
2026-07-17	3.1500	4.0700	3.1500	4.0500	+23.853%	50	730	-8.642%
2026-07-16	3.7400	3.7400	3.2700	3.2700	-22.143%	44	716	+13.150%
2026-07-15	4.5200	4.5200	3.9800	4.2000	-1.176%	6	757	-11.905%
2026-07-14	3.8000	4.3000	3.8000	4.2500	+23.188%	15	756	-12.941%
2026-07-13	3.2000	3.5000	3.2000	3.4500	-8.971%	19	754	+7.246%
2026-07-10	4.3500	4.5000	3.7800	3.7900	-2.821%	61	757	-2.375%
2026-07-09	4.2400	4.5500	3.5700	3.9000	+41.818%	93	754	-5.128%
2026-07-08	2.5000	2.9200	2.5000	2.7500	+13.169%	25	695	+34.545%
2026-07-07	1.9000	2.4300	1.9000	2.4300	-20.328%	3	678	+52.263%
2026-07-06	3.0700	3.0700	3.0500	3.0500	+8.929%	2	677	+21.311%
2026-07-02	3.0400	3.0400	2.8000	2.8000	-24.324%	2	676	+32.143%
2026-07-01	4.2500	4.2500	3.7000	3.7000	-25.403%	3	676	0.000%
2026-06-30	4.4500	5.2000	4.4500	4.9600	+18.095%	45	679	-25.403%
2026-06-29	3.9800	4.2000	3.9800	4.2000	+22.807%	10	673	-11.905%
2026-06-26	3.4200	3.4200	3.4200	3.4200	-8.800%	2	669	+8.187%
2026-06-25	3.7500	3.7500	3.7500	3.7500	+10.294%	3	669	-1.333%
2026-06-24	3.3000	3.4000	3.3000	3.4000	-4.225%	13	666	+8.824%
2026-06-23	3.5000	3.5500	3.5000	3.5500	-1.389%	9	659	+4.225%
2026-06-22	3.5000	3.6000	3.5000	3.6000	-3.226%	13	653	+2.778%
2026-06-18	3.7200	3.7200	3.7200	3.7200	+11.045%	10	633	-0.538%
2026-06-17	3.1500	3.3500	3.1500	3.3500	+28.846%	4	633	+10.448%
2026-06-16	2.6000	2.6000	2.6000	2.6000	-7.143%	1	633	+42.308%
2026-06-15	2.8500	2.8500	2.8000	2.8000	-21.127%	3	614	+32.143%
2026-06-12	3.5500	3.5500	3.5500	3.5500	+5.970%	15	614	+4.225%
2026-06-11	3.3500	3.3500	3.3500	3.3500	-4.286%	1	614	+10.448%
2026-06-10	3.3500	3.5200	3.3500	3.5000	-5.405%	13	614	+5.714%
2026-06-09	3.7000	3.7000	3.7000	3.7000	-15.909%	1	603	0.000%
2026-06-08	4.4500	4.6500	4.3000	4.4000	+14.286%	55	602	-15.909%
2026-06-05	3.8500	3.8500	3.8500	3.8500	-4.938%	20	561	-3.896%
2026-06-04	4.2000	4.2000	4.0500	4.0500	-10.000%	15	544	-8.642%
2026-06-02	4.6000	4.7500	4.4500	4.5000	+1.124%	11	544	-17.778%
2026-06-01	4.0000	4.4500	4.0000	4.4500	+27.143%	4	545	-16.854%
2026-05-29	3.4400	3.6500	3.4400	3.5000	+6.061%	15	545	+5.714%
2026-05-28	3.2500	3.3000	3.2500	3.3000	+15.789%	101	546	+12.121%
2026-05-22	2.8500	2.8500	2.8500	2.8500	-9.524%	3	528	+29.825%
2026-05-21	3.1500	3.1500	3.1500	3.1500	0.000%	1	528	+17.460%
2026-05-20	3.1500	3.1500	3.1500	3.1500	-4.545%	1	528	+17.460%
2026-05-19	3.3000	3.3000	3.3000	3.3000	+1.538%	2	525	+12.121%
2026-05-18	3.2100	3.2500	3.2000	3.2500	-7.143%	8	525	+13.846%
2026-05-15	3.5000	3.5000	3.5000	3.5000	-5.405%	7	525	+5.714%
2026-05-14	3.8500	3.8500	3.7000	3.7000	+5.714%	10	510	0.000%
2026-05-13	3.4000	3.6000	3.2500	3.5000	+12.903%	67	435	+5.714%
2026-05-12	3.1000	3.1000	3.1000	3.1000	-1.587%	13	435	+19.355%
2026-05-11	2.9000	3.1800	2.9000	3.1500	+46.512%	5	435	+17.460%
2026-05-07	2.2000	2.3700	2.1500	2.1500	-5.286%	3	421	+72.093%
2026-05-06	2.2700	2.2700	2.2700	2.2700	-9.562%	1	421	+62.996%
2026-05-05	2.5100	2.5100	2.5100	2.5100	+4.583%	1	420	+47.410%
2026-05-04	2.4000	2.4000	2.4000	2.4000	+20.603%	1	420	+54.167%
2026-05-01	1.9900	1.9900	1.9900	1.9900	-18.107%	2	420	+85.930%
2026-04-30	2.1600	2.4300	2.1600	2.4300	+3.846%	2	420	+52.263%
2026-04-29	2.5000	2.5000	2.3400	2.3400	-17.895%	2	418	+58.120%
2026-04-23	2.8500	2.8500	2.8500	2.8500	+11.328%	2	418	+29.825%
2026-04-21	2.4000	2.5600	2.4000	2.5600	+13.778%	101	316	+44.531%
2026-04-20	2.2500	2.2500	2.2500	2.2500	-0.442%	1	316	+64.444%
2026-04-17	2.2600	2.2600	2.2600	2.2600	-11.719%	4	316	+63.717%
2026-04-16	2.5600	2.5600	2.5600	2.5600	-18.730%	1	316	+44.531%
2026-04-15	3.0500	3.2000	3.0500	3.1500	+5.705%	17	316	+17.460%
2026-04-14	2.9800	2.9800	2.9800	2.9800	-2.295%	3	305	+24.161%
2026-04-13	3.0500	3.0500	3.0500	3.0500	-6.154%	1	305	+21.311%
2026-04-10	3.0500	3.4500	3.0500	3.2500	+4.839%	16	305	+13.846%
2026-04-09	3.6500	3.6500	3.0000	3.1000	-15.068%	192	290	+19.355%
2026-04-08	3.7500	3.7500	3.6000	3.6500	-10.976%	5	147	+1.370%
2026-04-07	3.8500	4.1000	3.8500	4.1000	+13.889%	14	145	-9.756%
2026-04-02	4.3000	4.3000	3.6000	3.6000	-13.876%	163	69	+2.778%
2026-03-27	4.1800	4.1800	4.1800	4.1800	-0.476%	1	69	-11.483%
2026-03-26	3.9900	4.4000	3.9900	4.2000	0.000%	155	68	-11.905%