Dark

PEP20261016P140
PEP Oct 16 2026 140.00 Put (PEP261016P00140000)
option OPRA

EOD

Sep 29, 2026

11.70-0.426%(-0.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.2200	12.3900	11.7000	11.7000	-0.426%	11	1,945	0.000%
2026-09-28	13.1300	13.1300	11.7500	11.7500	+0.858%	71	1,946	-0.426%
2026-09-25	12.4300	12.9900	11.6500	11.6500	-2.347%	60	1,953	+0.429%
2026-09-24	9.7200	11.9300	9.7200	11.9300	+12.019%	10	2,040	-1.928%
2026-09-23	9.4000	10.6500	9.4000	10.6500	+12.105%	32	2,043	+9.859%
2026-09-22	9.7500	10.1000	9.5000	9.5000	-8.213%	9	2,048	+23.158%
2026-09-21	11.8600	11.9100	10.3500	10.3500	-1.052%	38	2,047	+13.043%
2026-09-18	8.5400	10.4600	8.3300	10.4600	+47.324%	107	2,048	+11.855%
2026-09-17	6.9400	7.8400	6.9400	7.1000	+1.429%	78	2,079	+64.789%
2026-09-16	6.0200	7.0000	6.0200	7.0000	+16.667%	11	2,084	+67.143%
2026-09-15	6.2500	6.5400	5.9000	6.0000	+8.108%	53	2,088	+95.000%
2026-09-14	4.8300	5.7700	4.5500	5.5500	-3.478%	49	2,097	+110.811%
2026-09-11	5.5900	5.9000	5.2800	5.7500	+3.604%	229	2,094	+103.478%
2026-09-10	5.6500	5.6500	5.1500	5.5500	0.000%	153	2,032	+110.811%
2026-09-09	5.1000	5.9500	5.0400	5.5500	+15.625%	94	2,049	+110.811%
2026-09-08	5.1100	5.1200	4.5500	4.8000	-8.571%	227	2,022	+143.750%
2026-09-04	4.8400	5.2500	4.5500	5.2500	+12.903%	151	1,785	+122.857%
2026-09-03	4.9000	5.5500	4.6500	4.6500	+0.432%	29	1,785	+151.613%
2026-09-02	5.1000	5.1700	4.1200	4.6300	-9.216%	138	1,783	+152.700%
2026-09-01	4.4400	5.2000	4.3500	5.1000	+5.155%	80	1,735	+129.412%
2026-08-31	5.0000	5.1500	4.7600	4.8500	+2.537%	218	1,692	+141.237%
2026-08-28	4.7500	5.0000	4.5500	4.7300	-5.589%	54	1,518	+147.357%
2026-08-27	4.8000	5.1000	4.6100	5.0100	+23.704%	152	1,508	+133.533%
2026-08-26	4.1000	4.5000	4.0000	4.0500	-1.220%	108	1,420	+188.889%
2026-08-25	3.8000	4.4000	3.7000	4.1000	+20.588%	234	1,383	+185.366%
2026-08-24	3.3000	3.4500	2.9700	3.4000	-18.660%	61	1,324	+244.118%
2026-08-21	4.2500	4.4500	3.9800	4.1800	-4.128%	59	1,308	+179.904%
2026-08-20	4.8300	4.9000	4.0500	4.3600	+7.921%	144	1,276	+168.349%
2026-08-19	4.6000	4.8500	4.0400	4.0400	-25.323%	45	1,181	+189.604%
2026-08-18	5.5000	5.7200	5.4000	5.4100	-17.405%	29	1,151	+116.266%
2026-08-17	6.2500	6.6500	6.1700	6.5500	+24.762%	59	1,143	+78.626%
2026-08-14	5.5300	5.6500	5.2200	5.2500	-10.256%	178	1,141	+122.857%
2026-08-13	5.9300	5.9500	5.6000	5.8500	-20.732%	104	1,044	+100.000%
2026-08-12	7.0800	7.3800	7.0800	7.3800	+12.158%	4	1,053	+58.537%
2026-08-11	7.2200	7.6000	6.5800	6.5800	-11.440%	7	1,050	+77.812%
2026-08-10	7.0300	7.4300	7.0300	7.4300	+12.747%	11	1,048	+57.470%
2026-08-07	6.5900	6.5900	6.5900	6.5900	-15.296%	2	1,054	+77.542%
2026-08-06	6.5000	7.7800	6.5000	7.7800	+9.577%	11	1,054	+50.386%
2026-08-05	7.5000	7.6000	7.1000	7.1000	-5.333%	6	1,063	+64.789%
2026-08-04	7.5600	7.5800	7.4000	7.5000	+5.189%	63	1,060	+56.000%
2026-08-03	6.5100	7.1300	6.5100	7.1300	+8.030%	39	1,007	+64.095%
2026-07-31	7.0000	7.0900	6.6000	6.6000	-3.650%	45	992	+77.273%
2026-07-30	6.5000	6.8500	6.5000	6.8500	+44.211%	36	954	+70.803%
2026-07-29	4.7000	4.7500	4.7000	4.7500	-14.414%	3	985	+146.316%
2026-07-28	4.9200	5.6400	4.6500	5.5500	-18.382%	31	985	+110.811%
2026-07-27	7.5000	7.5000	6.8000	6.8000	-19.527%	15	976	+72.059%
2026-07-24	9.2500	9.2500	8.4000	8.4500	-13.333%	58	979	+38.462%
2026-07-23	9.7000	9.7500	9.6500	9.7500	+2.632%	17	949	+20.000%
2026-07-22	8.9800	9.6500	8.9800	9.5000	-1.042%	10	964	+23.158%
2026-07-21	9.7800	9.7800	9.6000	9.6000	-1.740%	8	965	+21.875%
2026-07-20	8.8400	9.9000	8.8400	9.7700	+11.276%	83	959	+19.754%
2026-07-17	6.4200	8.7800	6.2000	8.7800	+16.911%	9	890	+33.257%
2026-07-16	8.4400	8.4400	7.4500	7.5100	-13.678%	4	889	+55.792%
2026-07-15	9.0000	9.1000	8.7000	8.7000	-5.435%	104	888	+34.483%
2026-07-14	7.8000	9.2000	7.8000	9.2000	+19.948%	6	797	+27.174%
2026-07-13	7.1700	7.7500	7.1700	7.6700	-7.367%	4	796	+52.542%
2026-07-10	8.9500	8.9500	8.2800	8.2800	-1.779%	106	793	+41.304%
2026-07-09	9.3700	9.3700	8.1700	8.4300	+40.500%	29	790	+38.790%
2026-07-08	5.5600	6.0000	5.5600	6.0000	+8.108%	11	783	+95.000%
2026-07-07	4.9200	5.5500	4.4500	5.5500	-9.609%	41	781	+110.811%
2026-07-06	6.5000	6.7000	6.1400	6.1400	+1.488%	5	746	+90.554%
2026-07-02	6.2000	6.2000	6.0500	6.0500	-13.571%	5	743	+93.388%
2026-07-01	7.8900	7.9400	7.0000	7.0000	-31.034%	71	743	+67.143%
2026-06-30	9.0500	10.1500	9.0500	10.1500	+18.713%	34	694	+15.271%
2026-06-29	7.0000	8.5500	7.0000	8.5500	+23.022%	171	671	+36.842%
2026-06-24	6.6000	7.0500	6.6000	6.9500	-2.113%	22	663	+68.345%
2026-06-23	6.7000	7.4000	6.7000	7.1000	-2.338%	22	643	+64.789%
2026-06-22	7.1200	7.2700	7.1200	7.2700	+2.394%	3	628	+60.935%
2026-06-18	7.1000	7.1000	7.1000	7.1000	-5.333%	1	622	+64.789%
2026-06-17	6.7200	7.5000	6.7200	7.5000	+33.929%	5	622	+56.000%
2026-06-15	5.6000	5.6000	5.6000	5.6000	-18.248%	8	622	+108.929%
2026-06-12	6.8500	6.8500	6.8500	6.8500	+6.202%	1	622	+70.803%
2026-06-11	6.4200	6.4500	6.4200	6.4500	-15.132%	2	622	+81.395%
2026-06-09	7.6000	7.6000	7.6000	7.6000	-10.059%	1	622	+53.947%
2026-06-08	8.7600	8.7600	8.4500	8.4500	+24.265%	15	622	+38.462%
2026-06-05	7.4500	7.4500	6.8000	6.8000	-2.857%	8	622	+72.059%
2026-06-04	7.0700	7.0700	7.0000	7.0000	-12.281%	11	621	+67.143%
2026-06-03	8.0000	8.0400	7.9200	7.9800	-5.000%	6	611	+46.617%
2026-06-02	8.3200	8.9000	8.3200	8.4000	+1.205%	9	608	+39.286%
2026-06-01	7.7100	8.3000	7.7100	8.3000	+21.168%	2	603	+40.964%
2026-05-29	6.9300	6.9300	6.7500	6.8500	+7.199%	9	604	+70.803%
2026-05-28	6.3900	6.3900	6.3900	6.3900	+8.305%	1	599	+83.099%
2026-05-27	5.9000	5.9000	5.8500	5.9000	-8.243%	3	599	+98.305%
2026-05-26	6.4300	6.4300	6.4300	6.4300	+8.983%	1	596	+81.960%
2026-05-21	6.2000	6.2000	5.9000	5.9000	+6.306%	21	596	+98.305%
2026-05-19	5.5500	5.5500	5.5500	5.5500	-15.267%	2	596	+110.811%
2026-05-18	6.5500	6.5500	6.5500	6.5500	+2.344%	2	577	+78.626%
2026-05-14	6.1600	6.5000	6.1600	6.4000	+4.918%	7	577	+82.813%
2026-05-13	5.7500	6.1000	5.7500	6.1000	+22.000%	5	570	+91.803%
2026-05-12	5.2000	5.2000	5.0000	5.0000	-9.420%	99	570	+134.000%
2026-05-11	5.7500	5.7500	5.5200	5.5200	+33.012%	2	570	+111.957%
2026-05-07	4.3500	4.3500	4.1000	4.1500	-1.190%	4	472	+181.928%
2026-05-06	4.2000	4.4000	4.2000	4.2000	0.000%	15	468	+178.571%
2026-05-05	4.6500	4.6500	4.2000	4.2000	-1.176%	4	456	+178.571%
2026-05-04	4.1000	4.2500	3.9500	4.2500	+12.137%	11	452	+175.294%
2026-05-01	3.7900	3.7900	3.7900	3.7900	-4.051%	1	440	+208.707%
2026-04-30	3.8500	4.0500	3.8500	3.9500	-8.565%	7	440	+196.203%
2026-04-29	4.7500	4.7500	4.3200	4.3200	+8.000%	4	435	+170.833%
2026-04-28	4.4000	4.4000	4.0000	4.0000	-13.043%	3	432	+192.500%
2026-04-27	4.4000	4.6000	4.4000	4.6000	-1.075%	4	429	+154.348%
2026-04-24	4.5800	4.6500	4.5800	4.6500	+5.682%	6	425	+151.613%
2026-04-23	4.4500	4.6500	4.4000	4.4000	-9.278%	70	422	+165.909%
2026-04-22	4.4500	4.8500	4.2000	4.8500	+5.435%	23	353	+141.237%
2026-04-21	4.5500	4.7500	4.5500	4.6000	+10.843%	33	339	+154.348%
2026-04-20	4.1500	4.2000	3.9500	4.1500	-1.190%	29	339	+181.928%
2026-04-17	4.3500	4.3500	3.9500	4.2000	-4.545%	19	330	+178.571%
2026-04-16	4.5000	4.5000	4.4000	4.4000	-15.385%	4	322	+165.909%
2026-04-15	5.6000	5.6000	5.2000	5.2000	0.000%	12	318	+125.000%
2026-04-14	5.3000	5.3000	4.9000	5.2000	-1.887%	18	314	+125.000%
2026-04-13	5.1000	5.3000	5.1000	5.3000	+6.000%	3	304	+120.755%
2026-04-10	5.0500	5.1500	4.9000	5.0000	-0.990%	16	301	+134.000%
2026-04-09	5.0500	5.1500	4.9500	5.0500	-15.833%	89	291	+131.683%
2026-04-08	6.0000	6.0000	6.0000	6.0000	-11.765%	2	239	+95.000%
2026-04-07	5.8500	6.8300	5.8500	6.8000	+13.333%	224	237	+72.059%
2026-04-02	6.6500	6.6500	6.0000	6.0000	-4.000%	41	29	+95.000%
2026-03-31	6.2500	6.2500	6.2500	6.2500	-9.420%	10	29	+87.200%
2026-03-26	7.1000	7.1000	6.9000	6.9000	+31.429%	26	19	+69.565%
2026-03-09	5.2500	5.2500	5.2500	5.2500	0.000%	1	1	+122.857%