Dark

PEP20261016P150
PEP Oct 16 2026 150.00 Put (PEP261016P00150000)
option OPRA

EOD

Sep 24, 2026

21.10+12.834%(+2.40)528

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.9300	21.1000	20.9300	21.1000	+12.834%	528	176	0.000%
2026-09-22	18.7000	18.7000	18.7000	18.7000	-12.207%	3	176	+12.834%
2026-09-21	21.3000	21.3000	21.3000	21.3000	+6.713%	74	176	-0.939%
2026-09-18	19.5500	20.0900	19.2200	19.9600	+23.975%	30	176	+5.711%
2026-09-17	16.4000	16.4000	16.1000	16.1000	+8.054%	2	181	+31.056%
2026-09-15	15.0000	15.0000	14.4500	14.9000	+11.610%	6	408	+41.611%
2026-09-14	12.5000	13.5400	12.5000	13.3500	-1.111%	6	406	+58.052%
2026-09-11	13.0500	13.5300	13.0500	13.5000	-0.369%	18	407	+56.296%
2026-09-10	13.5000	13.5500	13.4500	13.5500	-3.696%	70	400	+55.720%
2026-09-09	12.6700	14.0700	12.6700	14.0700	+18.037%	6	381	+49.964%
2026-09-08	12.1500	12.3000	11.9000	11.9200	-5.397%	9	378	+77.013%
2026-09-04	11.9500	12.6000	11.9000	12.6000	+4.564%	24	395	+67.460%
2026-09-03	12.5500	12.5500	12.0500	12.0500	+9.545%	4	395	+75.104%
2026-09-02	12.1500	12.1500	10.9000	11.0000	-10.204%	4	394	+91.818%
2026-09-01	11.2200	12.2500	11.2200	12.2500	+2.083%	24	394	+72.245%
2026-08-31	12.0500	12.0500	11.8500	12.0000	+3.448%	5	374	+75.833%
2026-08-28	11.4500	11.6500	11.4500	11.6000	+0.433%	5	372	+81.897%
2026-08-27	12.0500	12.3500	11.5500	11.5500	+12.463%	5	372	+82.684%
2026-08-26	10.2700	10.2700	10.2700	10.2700	+20.824%	1	371	+105.453%
2026-08-24	8.0500	8.5000	8.0500	8.5000	-15.000%	3	371	+148.235%
2026-08-21	10.6500	10.6500	10.0000	10.0000	-3.846%	7	371	+111.000%
2026-08-20	10.8000	10.8000	10.1000	10.4000	-7.391%	9	371	+102.885%
2026-08-19	11.2300	11.2300	11.2300	11.2300	-8.026%	1	371	+87.890%
2026-08-18	12.2100	12.2100	12.2100	12.2100	-13.710%	1	372	+72.809%
2026-08-17	14.0000	14.1500	13.4000	14.1500	+19.915%	20	372	+49.117%
2026-08-14	12.1000	12.3200	11.7000	11.8000	-5.221%	18	371	+78.814%
2026-08-13	12.4000	12.4500	12.4000	12.4500	-13.900%	4	384	+69.478%
2026-08-12	14.4600	14.4600	14.4600	14.4600	+1.831%	3	383	+45.920%
2026-08-11	14.2000	14.2000	14.2000	14.2000	+3.273%	10	386	+48.592%
2026-08-03	13.7500	13.7500	13.7500	13.7500	+0.733%	1	386	+53.455%
2026-07-31	13.5500	13.6500	13.4500	13.6500	+20.796%	38	387	+54.579%
2026-07-28	11.3000	11.3000	11.3000	11.3000	-30.590%	4	383	+86.726%
2026-07-24	16.2800	16.2800	16.2800	16.2800	-4.179%	4	387	+29.607%
2026-07-23	16.9900	16.9900	16.9900	16.9900	+35.920%	1	385	+24.191%
2026-07-17	12.6100	12.6100	12.5000	12.5000	-18.567%	2	384	+68.800%
2026-07-10	15.3500	15.3500	15.3500	15.3500	-3.882%	1	382	+37.459%
2026-07-09	16.1500	16.1500	15.9700	15.9700	+40.705%	4	382	+32.123%
2026-07-08	11.1500	11.3500	11.0500	11.3500	+18.229%	32	385	+85.903%
2026-07-07	9.6100	9.6100	8.5000	9.6000	-35.614%	36	367	+119.792%
2026-06-29	14.4000	14.9100	14.4000	14.9100	+20.242%	19	349	+41.516%
2026-06-24	12.4000	12.4000	12.0000	12.4000	-2.362%	14	341	+70.161%
2026-06-23	12.7000	12.7000	12.7000	12.7000	-0.392%	1	339	+66.142%
2026-06-18	12.7500	12.7500	12.7500	12.7500	-3.919%	10	339	+65.490%
2026-06-17	13.2700	13.2700	13.2700	13.2700	+25.425%	1	339	+59.005%
2026-06-15	10.5800	10.5800	10.5800	10.5800	-24.429%	1	339	+99.433%
2026-06-08	14.0000	14.0000	14.0000	14.0000	+10.236%	1	339	+50.714%
2026-06-05	12.7000	12.7000	12.7000	12.7000	-4.798%	1	339	+66.142%
2026-06-03	13.3400	13.3400	13.3400	13.3400	-5.053%	4	339	+58.171%
2026-06-02	14.1700	14.2300	14.0500	14.0500	+24.336%	18	335	+50.178%
2026-05-28	10.7500	11.4000	10.7500	11.3000	+6.203%	165	319	+86.726%
2026-05-27	10.6400	10.6400	10.6400	10.6400	+7.475%	1	187	+98.308%
2026-05-22	10.1000	10.1000	9.9000	9.9000	-0.202%	3	187	+113.131%
2026-05-18	9.9200	9.9200	9.9200	9.9200	-3.220%	1	184	+112.702%
2026-05-14	10.2500	10.2500	10.2500	10.2500	+1.485%	2	184	+105.854%
2026-05-13	10.2000	10.2000	10.0500	10.1000	+2.642%	10	184	+108.911%
2026-05-11	7.6000	9.8400	7.6000	9.8400	+31.200%	25	184	+114.431%
2026-05-08	7.5000	7.5000	7.5000	7.5000	+4.895%	1	178	+181.333%
2026-05-07	7.6500	7.6500	7.1500	7.1500	-5.921%	6	177	+195.105%
2026-05-06	7.4700	7.6500	7.4500	7.6000	+3.401%	15	171	+177.632%
2026-05-05	8.1500	8.1500	7.3500	7.3500	-10.366%	9	168	+187.075%
2026-05-04	8.2000	8.2000	8.2000	8.2000	+21.481%	7	164	+157.317%
2026-04-30	6.9000	6.9500	6.7000	6.7500	-11.765%	25	165	+212.593%
2026-04-29	8.3000	8.3000	7.4000	7.6500	+10.870%	5	152	+175.817%
2026-04-28	7.6500	7.6500	6.9000	6.9000	-10.968%	4	149	+205.797%
2026-04-27	7.6000	7.7500	7.3100	7.7500	-2.516%	36	146	+172.258%
2026-04-24	7.8500	7.9500	7.7500	7.9500	+3.922%	18	150	+165.409%
2026-04-23	7.5000	7.9000	7.5000	7.6500	-2.548%	8	148	+175.817%
2026-04-22	7.5000	7.8500	7.2000	7.8500	-1.875%	5	139	+168.790%
2026-04-21	7.7000	8.0000	7.7000	8.0000	+9.589%	12	132	+163.750%
2026-04-20	6.9500	7.3500	6.8500	7.3000	+7.353%	121	132	+189.041%
2026-04-17	6.8000	6.8000	6.8000	6.8000	-2.158%	1	87	+210.294%
2026-04-16	7.3500	7.3500	6.9500	6.9500	-21.469%	16	87	+203.597%
2026-04-15	9.1500	9.1500	8.8500	8.8500	+4.734%	7	77	+138.418%
2026-04-14	8.5000	8.5500	8.4000	8.4500	+3.681%	10	74	+149.704%
2026-04-10	8.1500	8.1500	8.1500	8.1500	+3.165%	1	64	+158.896%
2026-04-09	8.8700	8.8700	7.8500	7.9000	-17.708%	46	63	+167.089%
2026-04-08	9.9500	9.9500	9.6000	9.6000	-3.030%	17	28	+119.792%
2026-04-07	9.1500	9.9000	9.1500	9.9000	+10.862%	4	11	+113.131%
2026-04-06	8.9300	8.9300	8.9300	8.9300	-6.979%	1	8	+136.282%
2026-04-02	9.1500	9.6000	9.1500	9.6000	-11.111%	3	4	+119.792%
2026-03-25	10.8000	10.8000	10.8000	10.8000	-3.571%	1	4	+95.370%
2026-03-23	11.2000	11.2000	11.2000	11.2000	0.000%	3	3	+88.393%