Dark

PEP20261016P145
PEP Oct 16 2026 145.00 Put (PEP261016P00145000)
option OPRA

EOD

Sep 28, 2026

16.95-1.224%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.9500	16.9500	16.9500	16.9500	-1.224%	1	212	0.000%
2026-09-25	17.5000	17.5000	16.9500	17.1600	+1.961%	35	213	-1.224%
2026-09-24	14.4000	16.8300	14.4000	16.8300	+9.144%	6	183	+0.713%
2026-09-23	14.0500	15.4200	14.0500	15.4200	+9.673%	16	467	+9.922%
2026-09-22	14.4700	14.4700	13.8700	14.0600	-15.808%	14	472	+20.555%
2026-09-21	16.8700	16.8700	16.4200	16.7000	+11.631%	6	484	+1.497%
2026-09-18	14.6500	15.0000	14.0800	14.9600	+31.459%	27	511	+13.302%
2026-09-17	11.5300	11.5600	11.3800	11.3800	+9.634%	10	501	+48.946%
2026-09-16	10.3800	10.3800	10.3800	10.3800	+4.322%	1	494	+63.295%
2026-09-15	10.3300	10.3500	9.9500	9.9500	+7.335%	47	494	+70.352%
2026-09-14	8.3900	9.4700	8.3900	9.2700	-2.830%	12	525	+82.848%
2026-09-11	8.8100	9.5500	8.8100	9.5400	+5.414%	9	533	+77.673%
2026-09-10	8.9000	9.0500	8.5000	9.0500	-0.768%	37	534	+87.293%
2026-09-09	8.4700	9.4300	8.4500	9.1200	+12.454%	29	499	+85.855%
2026-09-08	8.4100	8.5200	7.7100	8.1100	-5.698%	48	488	+109.001%
2026-09-04	7.9800	8.6100	7.9300	8.6000	+6.568%	70	398	+97.093%
2026-09-03	8.9000	8.9000	8.0700	8.0700	-0.247%	3	398	+110.037%
2026-09-01	8.0900	8.0900	8.0900	8.0900	+1.125%	1	397	+109.518%
2026-08-31	8.3500	8.3500	8.0000	8.0000	+5.402%	3	397	+111.875%
2026-08-28	7.8500	7.8500	7.5900	7.5900	-5.714%	2	397	+123.320%
2026-08-27	7.7500	8.3000	7.7500	8.0500	+19.614%	11	397	+110.559%
2026-08-26	6.8300	6.8300	6.7300	6.7300	-1.029%	2	398	+151.857%
2026-08-25	6.5000	6.8000	6.4000	6.8000	+21.429%	12	398	+149.265%
2026-08-24	5.7000	5.7000	5.2000	5.6000	-17.037%	34	391	+202.679%
2026-08-21	6.7500	6.7800	6.6700	6.7500	-4.661%	15	377	+151.111%
2026-08-20	7.4600	7.4600	7.0800	7.0800	-0.141%	4	373	+139.407%
2026-08-19	7.5900	7.6100	6.7400	7.0900	-19.064%	12	375	+139.069%
2026-08-18	8.7600	8.7600	8.7600	8.7600	-12.312%	1	372	+93.493%
2026-08-17	10.0500	10.0500	9.3300	9.9900	+19.641%	4	371	+69.670%
2026-08-14	8.7100	8.7100	8.3500	8.3500	-14.883%	2	369	+102.994%
2026-08-12	10.2000	10.2000	9.8100	9.8100	-5.673%	3	369	+72.783%
2026-08-11	10.8000	10.8000	10.4000	10.4000	-1.235%	10	368	+62.981%
2026-08-10	10.5300	10.5300	10.5300	10.5300	+9.688%	2	358	+60.969%
2026-08-07	10.6500	10.6500	9.6000	9.6000	-13.201%	51	358	+76.563%
2026-08-06	11.0600	11.0600	11.0600	11.0600	+6.346%	1	358	+53.255%
2026-08-05	10.4200	10.4200	10.3000	10.4000	+6.667%	3	358	+62.981%
2026-07-31	10.1300	10.1300	9.7500	9.7500	+3.175%	7	356	+73.846%
2026-07-30	9.4500	9.4500	9.4500	9.4500	+26.000%	13	349	+79.365%
2026-07-29	6.9500	7.5000	6.8500	7.5000	-8.537%	255	362	+126.000%
2026-07-28	6.9500	8.2500	6.9000	8.2000	-15.897%	197	329	+106.707%
2026-07-27	9.7500	9.7500	9.7500	9.7500	-16.309%	2	374	+73.846%
2026-07-24	12.1800	12.6500	11.6500	11.6500	-7.319%	17	372	+45.494%
2026-07-22	13.0000	13.0000	12.5700	12.5700	-1.720%	2	360	+34.845%
2026-07-15	12.8800	12.8800	12.7900	12.7900	+2.320%	50	359	+32.525%
2026-07-14	12.2500	12.5000	12.2500	12.5000	+6.112%	21	338	+35.600%
2026-07-10	12.0500	12.0500	11.7800	11.7800	+0.684%	2	317	+43.888%
2026-07-09	12.6800	12.6800	10.7700	11.7000	+40.625%	26	318	+44.872%
2026-07-08	8.4000	8.4000	8.1500	8.3200	+6.394%	64	313	+103.726%
2026-07-07	7.2000	7.8200	7.2000	7.8200	-9.070%	24	285	+116.752%
2026-07-06	9.3500	9.3500	8.6000	8.6000	+6.965%	51	284	+97.093%
2026-07-02	8.3500	8.3500	8.0400	8.0400	-35.936%	7	262	+110.821%
2026-06-30	12.5700	12.5700	12.5400	12.5500	+32.105%	18	262	+35.060%
2026-06-24	9.1000	9.5500	9.1000	9.5000	-1.554%	41	258	+78.421%
2026-06-23	10.1000	10.1000	9.6000	9.6500	-2.030%	25	222	+75.648%
2026-06-22	9.8500	9.8500	9.8500	9.8500	-3.147%	2	202	+72.081%
2026-06-18	9.8500	10.1700	9.8500	10.1700	+1.598%	21	207	+66.667%
2026-06-17	10.0100	10.0100	10.0100	10.0100	+15.057%	1	207	+69.331%
2026-06-11	8.5500	8.7000	8.5500	8.7000	-4.396%	8	207	+94.828%
2026-06-10	9.1000	9.1000	9.1000	9.1000	-12.331%	10	215	+86.264%
2026-06-09	10.3800	10.3800	10.3800	10.3800	+9.609%	1	205	+63.295%
2026-06-04	9.4300	9.4700	9.4300	9.4700	-8.942%	12	205	+78.986%
2026-06-03	10.4000	10.4000	10.4000	10.4000	+0.386%	1	195	+62.981%
2026-06-02	10.3600	10.3600	10.3600	10.3600	-4.074%	10	196	+63.610%
2026-06-01	9.3000	10.9900	9.3000	10.8000	+19.469%	28	196	+56.944%
2026-05-29	9.1500	9.1500	9.0000	9.0400	+5.116%	21	195	+87.500%
2026-05-28	8.7000	8.7000	8.4500	8.6000	-2.273%	17	178	+97.093%
2026-05-26	8.8000	8.8000	8.8000	8.8000	+16.556%	1	167	+92.614%
2026-05-22	7.5500	7.5500	7.5500	7.5500	-3.576%	1	166	+124.503%
2026-05-18	8.2000	8.2000	7.7500	7.8300	+0.772%	6	165	+116.475%
2026-05-11	7.5000	7.9500	7.5000	7.7700	+38.750%	9	163	+118.147%
2026-05-06	5.5500	5.6000	5.5500	5.6000	0.000%	19	158	+202.679%
2026-05-05	6.1000	6.1000	5.6000	5.6000	+11.776%	8	139	+202.679%
2026-05-01	4.8000	5.0100	4.5500	5.0100	-3.654%	5	134	+238.323%
2026-04-30	5.1500	5.4000	5.1000	5.2000	-12.605%	59	134	+225.962%
2026-04-29	5.9500	5.9500	5.9500	5.9500	+2.586%	3	84	+184.874%
2026-04-27	5.8000	5.8000	5.8000	5.8000	-2.521%	1	84	+192.241%
2026-04-23	5.9500	5.9500	5.9500	5.9500	-7.752%	1	83	+184.874%
2026-04-22	6.4000	6.5500	6.4000	6.4500	+3.200%	5	82	+162.791%
2026-04-21	6.0000	6.2500	6.0000	6.2500	+13.636%	17	77	+171.200%
2026-04-20	4.9500	5.5000	4.9500	5.5000	+1.852%	10	77	+208.182%
2026-04-17	5.2000	5.4000	5.2000	5.4000	-7.692%	3	77	+213.889%
2026-04-16	6.5500	6.5500	5.8500	5.8500	-9.302%	123	77	+189.744%
2026-04-10	6.4500	6.4500	6.4500	6.4500	+2.381%	1	6	+162.791%
2026-04-09	7.2000	7.2000	6.2000	6.3000	-16.556%	3	5	+169.048%
2026-04-08	7.5500	7.5500	7.5500	7.5500	-14.689%	1	3	+124.503%
2026-03-26	8.8500	8.8500	8.8500	8.8500	0.000%	2	2	+91.525%