Dark

PEP20261016P135
PEP Oct 16 2026 135.00 Put (PEP261016P00135000)
option OPRA

EOD

Sep 29, 2026

7.20-4.000%(-0.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2500	8.2500	7.1500	7.2000	-4.000%	18	3,194	0.000%
2026-09-28	8.6500	8.7000	7.4200	7.5000	+4.167%	35	3,209	-4.000%
2026-09-25	8.2000	8.4500	7.2000	7.2000	-6.128%	263	3,233	0.000%
2026-09-24	5.6000	7.6700	5.6000	7.6700	+22.524%	25	3,373	-6.128%
2026-09-23	5.4700	6.7500	5.4700	6.2600	+16.357%	43	3,381	+15.016%
2026-09-22	6.0000	6.1000	5.3500	5.3800	-15.542%	53	3,380	+33.829%
2026-09-21	6.6000	7.7200	6.2500	6.3700	+0.632%	58	3,386	+13.030%
2026-09-18	4.9700	6.6100	4.7800	6.3300	+58.250%	886	3,408	+13.744%
2026-09-17	3.5800	4.5500	3.5500	4.0000	+4.987%	253	3,026	+80.000%
2026-09-16	3.4000	3.8100	3.2000	3.8100	+12.059%	792	2,969	+88.976%
2026-09-15	3.2600	3.6500	3.1000	3.4000	+14.094%	403	2,814	+111.765%
2026-09-14	2.9100	3.0500	2.1300	2.9800	-0.667%	128	2,613	+141.611%
2026-09-11	3.1500	3.1900	2.6800	3.0000	-0.332%	151	2,612	+140.000%
2026-09-10	2.9100	3.1000	2.7000	3.0100	+1.347%	152	2,555	+139.203%
2026-09-09	2.6500	3.2600	2.4600	2.9700	+18.327%	671	2,570	+142.424%
2026-09-08	2.9600	2.9600	2.3800	2.5100	-9.386%	318	2,292	+186.853%
2026-09-04	2.4000	2.8500	2.2500	2.7700	+12.602%	350	2,240	+159.928%
2026-09-03	2.5000	3.0500	2.4200	2.4600	+3.361%	371	2,240	+192.683%
2026-09-02	2.6400	2.8000	2.1500	2.3800	-13.455%	134	2,185	+202.521%
2026-09-01	2.3000	2.8200	2.2800	2.7500	+7.004%	232	2,176	+161.818%
2026-08-31	2.4100	2.8600	2.4100	2.5700	0.000%	194	2,119	+180.156%
2026-08-28	2.7500	2.7500	2.3500	2.5700	-8.214%	78	2,052	+180.156%
2026-08-27	2.6400	2.9800	2.5300	2.8000	+29.032%	265	2,019	+157.143%
2026-08-26	2.3200	2.4600	2.1700	2.1700	-5.240%	101	1,885	+231.797%
2026-08-25	1.9300	2.3800	1.9300	2.2900	+25.824%	124	1,791	+214.410%
2026-08-24	1.9900	1.9900	1.6000	1.8200	-17.273%	118	1,769	+295.604%
2026-08-21	2.5300	2.5300	2.2000	2.2000	-12.000%	25	1,706	+227.273%
2026-08-20	2.7500	2.9000	2.3400	2.5000	-3.101%	211	1,702	+188.000%
2026-08-19	2.7600	2.8400	2.2700	2.5800	-21.341%	86	1,599	+179.070%
2026-08-18	3.3600	3.3800	3.1500	3.2800	-15.464%	25	1,566	+119.512%
2026-08-17	3.4300	4.1700	3.4300	3.8800	+25.974%	93	1,551	+85.567%
2026-08-14	3.4000	3.4000	3.0500	3.0800	-7.229%	154	1,516	+133.766%
2026-08-13	3.8000	3.8000	3.3200	3.3200	-20.574%	76	1,431	+116.867%
2026-08-12	4.5000	4.7500	4.1800	4.1800	-2.791%	38	1,423	+72.249%
2026-08-11	4.5000	4.8500	4.3000	4.3000	-10.417%	88	1,415	+67.442%
2026-08-10	4.5500	4.8500	4.5500	4.8000	+14.558%	54	1,336	+50.000%
2026-08-07	4.9200	4.9200	4.1900	4.1900	-13.430%	133	1,297	+71.838%
2026-08-06	4.7300	5.2000	4.7300	4.8400	+0.833%	97	1,238	+48.760%
2026-08-05	4.8500	4.9500	4.6500	4.8000	-2.439%	127	1,216	+50.000%
2026-08-04	5.1500	5.3000	4.9000	4.9200	+6.725%	24	1,192	+46.341%
2026-08-03	4.0000	4.7600	4.0000	4.6100	+0.655%	31	1,175	+56.182%
2026-07-31	4.7000	4.8000	4.5000	4.5800	+1.778%	156	1,155	+57.205%
2026-07-30	3.8500	4.5500	3.8500	4.5000	+36.364%	7	1,093	+60.000%
2026-07-29	2.9700	3.3000	2.9700	3.3000	-9.589%	15	1,087	+118.182%
2026-07-28	3.5200	3.6500	2.9000	3.6500	-16.092%	631	1,086	+97.260%
2026-07-27	5.4400	5.4400	4.3000	4.3500	-22.321%	125	1,258	+65.517%
2026-07-24	6.5800	6.5900	5.5500	5.6000	-16.418%	199	1,283	+28.571%
2026-07-23	7.0500	7.1500	6.6000	6.7000	+6.349%	42	1,349	+7.463%
2026-07-22	6.4000	6.7000	6.1000	6.3000	-5.263%	115	1,352	+14.286%
2026-07-21	7.0000	7.0500	6.6500	6.6500	-0.746%	53	1,333	+8.271%
2026-07-20	6.1500	7.0500	6.0500	6.7000	+11.296%	230	1,308	+7.463%
2026-07-17	5.7500	6.0200	5.7500	6.0200	+15.769%	5	1,275	+19.601%
2026-07-16	5.2600	5.2600	5.1800	5.2000	-18.110%	28	1,271	+38.462%
2026-07-15	6.7500	6.7500	6.0700	6.3500	-1.550%	160	1,270	+13.386%
2026-07-14	6.0000	6.4500	6.0000	6.4500	+21.698%	4	1,111	+11.628%
2026-07-13	4.8000	5.3000	4.7500	5.3000	-7.180%	10	1,110	+35.849%
2026-07-10	6.5000	6.5000	5.7100	5.7100	-2.891%	132	1,111	+26.095%
2026-07-09	6.0500	6.8500	5.4500	5.8800	+41.007%	78	1,027	+22.449%
2026-07-08	3.8000	4.2500	3.8000	4.1700	+9.737%	69	1,019	+72.662%
2026-07-07	3.4500	3.8000	3.4500	3.8000	-12.644%	2	1,008	+89.474%
2026-07-06	4.6500	4.6500	4.3100	4.3500	+8.750%	4	1,007	+65.517%
2026-07-02	4.3500	4.3500	3.9600	4.0000	-17.526%	25	1,006	+80.000%
2026-07-01	5.4500	5.4500	4.8500	4.8500	-32.451%	4	1,006	+48.454%
2026-06-30	6.6000	7.2000	6.5000	7.1800	+23.368%	29	1,005	+0.279%
2026-06-29	5.0000	6.2400	5.0000	5.8200	+15.706%	18	980	+23.711%
2026-06-26	5.0000	5.0300	5.0000	5.0300	-10.816%	5	982	+43.141%
2026-06-25	5.6400	5.6400	5.6400	5.6400	+15.102%	2	982	+27.660%
2026-06-24	4.6500	4.9000	4.6500	4.9000	-2.970%	13	982	+46.939%
2026-06-23	5.2500	5.3000	5.0500	5.0500	-6.481%	22	970	+42.574%
2026-06-22	5.3000	5.4000	5.3000	5.4000	+0.559%	9	950	+33.333%
2026-06-18	5.3700	5.3700	5.3700	5.3700	+2.286%	1	952	+34.078%
2026-06-17	4.5500	5.2500	4.5500	5.2500	+40.000%	9	952	+37.143%
2026-06-16	3.7500	3.7500	3.7500	3.7500	-7.407%	4	952	+92.000%
2026-06-15	4.4900	4.4900	4.0500	4.0500	-13.276%	18	934	+77.778%
2026-06-12	4.9500	4.9500	4.6700	4.6700	+0.430%	4	934	+54.176%
2026-06-11	4.6500	4.6500	4.6500	4.6500	-10.577%	1	934	+54.839%
2026-06-09	5.3000	5.3000	5.2000	5.2000	-16.800%	2	934	+38.462%
2026-06-08	6.2100	6.3500	6.1000	6.2500	+20.192%	77	933	+15.200%
2026-06-05	5.2000	5.2000	5.2000	5.2000	-16.129%	1	864	+38.462%
2026-06-02	6.2000	6.2000	6.1500	6.2000	0.000%	4	864	+16.129%
2026-06-01	5.3900	6.2000	5.3900	6.2000	+25.253%	4	861	+16.129%
2026-05-29	4.5600	4.9500	4.5600	4.9500	+6.452%	8	861	+45.455%
2026-05-28	4.6500	4.6500	4.6500	4.6500	+5.442%	1	855	+54.839%
2026-05-27	4.4000	4.4500	4.3000	4.4100	-11.800%	37	855	+63.265%
2026-05-26	4.5500	5.0000	4.5500	5.0000	+20.482%	4	820	+44.000%
2026-05-22	4.1500	4.1500	4.1500	4.1500	-6.742%	1	820	+73.494%
2026-05-21	4.2000	4.4500	4.2000	4.4500	+4.706%	5	819	+61.798%
2026-05-20	4.2500	4.2500	4.2500	4.2500	-7.609%	1	819	+69.412%
2026-05-18	4.6000	4.6000	4.6000	4.6000	+19.481%	2	815	+56.522%
2026-05-12	3.8500	3.8500	3.8500	3.8500	-11.494%	6	815	+87.013%
2026-05-11	4.0000	4.7000	3.9000	4.3500	+43.092%	30	815	+65.517%
2026-05-06	3.0400	3.0400	3.0400	3.0400	-0.328%	1	798	+136.842%
2026-05-04	2.9500	3.0500	2.9500	3.0500	+7.018%	12	798	+136.066%
2026-04-30	3.4500	3.4500	2.8500	2.8500	-9.524%	197	786	+152.632%
2026-04-29	3.2500	3.2500	3.1500	3.1500	-8.696%	5	648	+128.571%
2026-04-23	3.3000	3.7500	3.3000	3.4500	-9.211%	480	648	+108.696%
2026-04-22	3.7500	3.8000	3.7500	3.8000	+10.145%	5	284	+89.474%
2026-04-21	3.1600	3.4500	3.1600	3.4500	+11.290%	101	210	+108.696%
2026-04-20	3.1000	3.1000	3.1000	3.1000	+4.027%	3	210	+132.258%
2026-04-17	2.9800	2.9800	2.9800	2.9800	-14.857%	1	210	+141.611%
2026-04-16	3.8500	3.8500	3.4500	3.5000	-12.500%	341	210	+105.714%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+1.266%	2	14	+80.000%
2026-04-14	4.1700	4.1700	3.9500	3.9500	+5.333%	2	14	+82.278%
2026-04-10	3.7500	3.7500	3.7500	3.7500	-5.063%	1	13	+92.000%
2026-04-09	4.2500	4.2500	3.9500	3.9500	-15.054%	7	12	+82.278%
2026-04-08	5.1000	5.1000	4.6500	4.6500	0.000%	7	7	+54.839%