Dark

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

EOD

Aug 13, 2026

1.92-20.988%(-0.51)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.9700	2.0600	1.8600	1.9200	-20.988%	60	1,417	0.000%
2026-08-12	2.7000	2.7000	2.4000	2.4300	-2.410%	13	1,386	-20.988%
2026-08-11	2.8300	2.9300	2.4900	2.4900	-12.632%	208	1,380	-22.892%
2026-08-10	2.6900	2.8700	2.6700	2.8500	+15.385%	92	1,243	-32.632%
2026-08-07	2.8200	2.8200	2.4700	2.4700	-13.937%	132	1,184	-22.267%
2026-08-06	3.0400	3.1200	2.8200	2.8700	-2.712%	189	1,105	-33.101%
2026-08-05	2.9700	3.0300	2.8800	2.9500	-3.279%	80	968	-34.915%
2026-08-04	3.2100	3.2100	3.0000	3.0500	+5.172%	48	964	-37.049%
2026-08-03	2.5000	3.0000	2.5000	2.9000	+3.943%	21	932	-33.793%
2026-07-31	3.0000	3.0000	2.7800	2.7900	0.000%	88	924	-31.183%
2026-07-30	2.4000	2.8400	2.4000	2.7900	+38.119%	56	878	-31.183%
2026-07-29	1.9700	2.0200	1.7500	2.0200	-3.349%	48	872	-4.950%
2026-07-28	2.0100	2.2000	1.7400	2.0900	-26.408%	123	893	-8.134%
2026-07-27	3.4000	3.4600	2.8400	2.8400	-24.267%	22	827	-32.394%
2026-07-24	4.3900	4.3900	3.6200	3.7500	-19.355%	38	822	-48.800%
2026-07-23	4.6000	4.7500	4.3500	4.6500	+14.815%	81	811	-58.710%
2026-07-22	3.9500	4.4000	3.9500	4.0500	-7.955%	198	733	-52.593%
2026-07-21	4.4000	4.7000	4.2500	4.4000	-4.348%	742	713	-56.364%
2026-07-20	3.9700	4.8500	3.9700	4.6000	+13.580%	89	783	-58.261%
2026-07-17	3.1500	4.0700	3.1500	4.0500	+23.853%	50	730	-52.593%
2026-07-16	3.7400	3.7400	3.2700	3.2700	-22.143%	44	716	-41.284%
2026-07-15	4.5200	4.5200	3.9800	4.2000	-1.176%	6	757	-54.286%
2026-07-14	3.8000	4.3000	3.8000	4.2500	+23.188%	15	756	-54.824%
2026-07-13	3.2000	3.5000	3.2000	3.4500	-8.971%	19	754	-44.348%
2026-07-10	4.3500	4.5000	3.7800	3.7900	-2.821%	61	757	-49.340%
2026-07-09	4.2400	4.5500	3.5700	3.9000	+41.818%	93	754	-50.769%
2026-07-08	2.5000	2.9200	2.5000	2.7500	+13.169%	25	695	-30.182%
2026-07-07	1.9000	2.4300	1.9000	2.4300	-20.328%	3	678	-20.988%
2026-07-06	3.0700	3.0700	3.0500	3.0500	+8.929%	2	677	-37.049%
2026-07-02	3.0400	3.0400	2.8000	2.8000	-24.324%	2	676	-31.429%
2026-07-01	4.2500	4.2500	3.7000	3.7000	-25.403%	3	676	-48.108%
2026-06-30	4.4500	5.2000	4.4500	4.9600	+18.095%	45	679	-61.290%
2026-06-29	3.9800	4.2000	3.9800	4.2000	+22.807%	10	673	-54.286%
2026-06-26	3.4200	3.4200	3.4200	3.4200	-8.800%	2	669	-43.860%
2026-06-25	3.7500	3.7500	3.7500	3.7500	+10.294%	3	669	-48.800%
2026-06-24	3.3000	3.4000	3.3000	3.4000	-4.225%	13	666	-43.529%
2026-06-23	3.5000	3.5500	3.5000	3.5500	-1.389%	9	659	-45.915%
2026-06-22	3.5000	3.6000	3.5000	3.6000	-3.226%	13	653	-46.667%
2026-06-18	3.7200	3.7200	3.7200	3.7200	+11.045%	10	633	-48.387%
2026-06-17	3.1500	3.3500	3.1500	3.3500	+28.846%	4	633	-42.687%
2026-06-16	2.6000	2.6000	2.6000	2.6000	-7.143%	1	633	-26.154%
2026-06-15	2.8500	2.8500	2.8000	2.8000	-21.127%	3	614	-31.429%
2026-06-12	3.5500	3.5500	3.5500	3.5500	+5.970%	15	614	-45.915%
2026-06-11	3.3500	3.3500	3.3500	3.3500	-4.286%	1	614	-42.687%
2026-06-10	3.3500	3.5200	3.3500	3.5000	-5.405%	13	614	-45.143%
2026-06-09	3.7000	3.7000	3.7000	3.7000	-15.909%	1	603	-48.108%
2026-06-08	4.4500	4.6500	4.3000	4.4000	+14.286%	55	602	-56.364%
2026-06-05	3.8500	3.8500	3.8500	3.8500	-4.938%	20	561	-50.130%
2026-06-04	4.2000	4.2000	4.0500	4.0500	-10.000%	15	544	-52.593%
2026-06-02	4.6000	4.7500	4.4500	4.5000	+1.124%	11	544	-57.333%
2026-06-01	4.0000	4.4500	4.0000	4.4500	+27.143%	4	545	-56.854%
2026-05-29	3.4400	3.6500	3.4400	3.5000	+6.061%	15	545	-45.143%
2026-05-28	3.2500	3.3000	3.2500	3.3000	+15.789%	101	546	-41.818%
2026-05-22	2.8500	2.8500	2.8500	2.8500	-9.524%	3	528	-32.632%
2026-05-21	3.1500	3.1500	3.1500	3.1500	0.000%	1	528	-39.048%
2026-05-20	3.1500	3.1500	3.1500	3.1500	-4.545%	1	528	-39.048%
2026-05-19	3.3000	3.3000	3.3000	3.3000	+1.538%	2	525	-41.818%
2026-05-18	3.2100	3.2500	3.2000	3.2500	-7.143%	8	525	-40.923%
2026-05-15	3.5000	3.5000	3.5000	3.5000	-5.405%	7	525	-45.143%
2026-05-14	3.8500	3.8500	3.7000	3.7000	+5.714%	10	510	-48.108%
2026-05-13	3.4000	3.6000	3.2500	3.5000	+12.903%	67	435	-45.143%
2026-05-12	3.1000	3.1000	3.1000	3.1000	-1.587%	13	435	-38.065%
2026-05-11	2.9000	3.1800	2.9000	3.1500	+46.512%	5	435	-39.048%
2026-05-07	2.2000	2.3700	2.1500	2.1500	-5.286%	3	421	-10.698%
2026-05-06	2.2700	2.2700	2.2700	2.2700	-9.562%	1	421	-15.419%
2026-05-05	2.5100	2.5100	2.5100	2.5100	+4.583%	1	420	-23.506%
2026-05-04	2.4000	2.4000	2.4000	2.4000	+20.603%	1	420	-20.000%
2026-05-01	1.9900	1.9900	1.9900	1.9900	-18.107%	2	420	-3.518%
2026-04-30	2.1600	2.4300	2.1600	2.4300	+3.846%	2	420	-20.988%
2026-04-29	2.5000	2.5000	2.3400	2.3400	-17.895%	2	418	-17.949%
2026-04-23	2.8500	2.8500	2.8500	2.8500	+11.328%	2	418	-32.632%
2026-04-21	2.4000	2.5600	2.4000	2.5600	+13.778%	101	316	-25.000%
2026-04-20	2.2500	2.2500	2.2500	2.2500	-0.442%	1	316	-14.667%
2026-04-17	2.2600	2.2600	2.2600	2.2600	-11.719%	4	316	-15.044%
2026-04-16	2.5600	2.5600	2.5600	2.5600	-18.730%	1	316	-25.000%
2026-04-15	3.0500	3.2000	3.0500	3.1500	+5.705%	17	316	-39.048%
2026-04-14	2.9800	2.9800	2.9800	2.9800	-2.295%	3	305	-35.570%
2026-04-13	3.0500	3.0500	3.0500	3.0500	-6.154%	1	305	-37.049%
2026-04-10	3.0500	3.4500	3.0500	3.2500	+4.839%	16	305	-40.923%
2026-04-09	3.6500	3.6500	3.0000	3.1000	-15.068%	192	290	-38.065%
2026-04-08	3.7500	3.7500	3.6000	3.6500	-10.976%	5	147	-47.397%
2026-04-07	3.8500	4.1000	3.8500	4.1000	+13.889%	14	145	-53.171%
2026-04-02	4.3000	4.3000	3.6000	3.6000	-13.876%	163	69	-46.667%
2026-03-27	4.1800	4.1800	4.1800	4.1800	-0.476%	1	69	-54.067%
2026-03-26	3.9900	4.4000	3.9900	4.2000	0.000%	155	68	-54.286%