Dark

PEP20261120P120
PEP Nov 20 2026 120.00 Put (PEP261120P00120000)
option OPRA

EOD

Sep 29, 2026

1.30-6.475%(-0.09)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7000	1.7000	1.2800	1.3000	-6.475%	117	1,204	0.000%
2026-09-28	1.6000	1.6500	1.3900	1.3900	-0.714%	123	1,109	-6.475%
2026-09-25	1.6000	1.7700	1.4000	1.4000	-8.497%	180	1,042	-7.143%
2026-09-24	1.0500	1.5300	1.0500	1.5300	+25.410%	55	896	-15.033%
2026-09-23	1.0300	1.3600	1.0300	1.2200	+18.447%	277	868	+6.557%
2026-09-22	1.1500	1.1700	1.0000	1.0300	-18.898%	99	746	+26.214%
2026-09-21	1.4700	1.6000	1.2000	1.2700	0.000%	213	733	+2.362%
2026-09-18	0.9900	1.3200	0.9900	1.2700	+62.821%	155	599	+2.362%
2026-09-17	0.7900	0.8400	0.7600	0.7800	-6.024%	12	497	+66.667%
2026-09-16	0.7300	0.8300	0.7200	0.8300	+16.901%	6	492	+56.627%
2026-09-15	0.7600	0.7700	0.7100	0.7100	+5.970%	10	491	+83.099%
2026-09-14	0.6700	0.6700	0.6700	0.6700	+1.515%	10	487	+94.030%
2026-09-11	0.6900	0.7500	0.6600	0.6600	-1.493%	12	477	+96.970%
2026-09-10	0.6600	0.6700	0.6600	0.6700	+9.836%	7	468	+94.030%
2026-09-09	0.6600	0.8400	0.6100	0.6100	0.000%	9	461	+113.115%
2026-09-08	0.6800	0.6800	0.6100	0.6100	+1.667%	5	456	+113.115%
2026-09-04	0.6100	0.6200	0.5800	0.6000	-1.639%	20	463	+116.667%
2026-09-03	0.7000	0.7000	0.5900	0.6100	+7.018%	14	463	+113.115%
2026-09-02	0.5700	0.5800	0.5700	0.5700	-10.938%	46	456	+128.070%
2026-09-01	0.6200	0.6400	0.6200	0.6400	-5.882%	4	443	+103.125%
2026-08-31	0.7100	0.7200	0.6800	0.6800	+4.615%	187	443	+91.176%
2026-08-28	0.7000	0.7000	0.6500	0.6500	-1.515%	5	258	+100.000%
2026-08-27	0.6800	0.6800	0.6600	0.6600	0.000%	2	259	+96.970%
2026-08-26	0.6600	0.6600	0.6600	0.6600	+10.000%	29	257	+96.970%
2026-08-25	0.6000	0.6000	0.6000	0.6000	+7.143%	1	228	+116.667%
2026-08-24	0.5700	0.5700	0.5500	0.5600	-41.053%	5	229	+132.143%
2026-08-18	0.9300	0.9500	0.9100	0.9500	-14.414%	21	226	+36.842%
2026-08-17	1.1000	1.1100	1.1000	1.1100	+5.714%	3	225	+17.117%
2026-08-14	1.0500	1.0500	1.0500	1.0500	-3.670%	5	222	+23.810%
2026-08-13	1.1000	1.1100	1.0700	1.0900	-6.034%	6	220	+19.266%
2026-08-12	1.3900	1.3900	1.1600	1.1600	-14.074%	8	223	+12.069%
2026-08-11	1.3900	1.4100	1.3500	1.3500	-4.930%	3	216	-3.704%
2026-08-10	1.4600	1.4600	1.4200	1.4200	+5.970%	22	215	-8.451%
2026-08-07	1.3400	1.3400	1.3400	1.3400	-13.548%	19	223	-2.985%
2026-08-06	1.5500	1.5500	1.5500	1.5500	-0.641%	2	219	-16.129%
2026-08-04	1.6000	1.6000	1.5600	1.5600	+2.632%	4	219	-16.667%
2026-08-03	1.5100	1.5200	1.5100	1.5200	-1.935%	2	218	-14.474%
2026-07-31	1.5900	1.6000	1.5200	1.5500	+2.649%	6	216	-16.129%
2026-07-30	1.5100	1.5100	1.5100	1.5100	+34.821%	2	213	-13.907%
2026-07-29	1.0700	1.1200	1.0700	1.1200	+2.752%	2	212	+16.071%
2026-07-28	1.0900	1.0900	1.0900	1.0900	-35.119%	1	213	+19.266%
2026-07-27	1.7000	1.7000	1.6800	1.6800	-21.495%	2	214	-22.619%
2026-07-24	2.2700	2.2700	2.1300	2.1400	-11.934%	4	213	-39.252%
2026-07-23	2.4100	2.4300	2.4100	2.4300	+10.959%	3	212	-46.502%
2026-07-22	2.3000	2.3000	2.1400	2.1900	-4.367%	42	212	-40.639%
2026-07-21	2.4100	2.5400	2.2900	2.2900	-12.595%	219	205	-43.231%
2026-07-20	2.3300	2.6200	2.3300	2.6200	+18.018%	13	254	-50.382%
2026-07-17	2.2600	2.2600	2.2200	2.2200	+16.230%	4	251	-41.441%
2026-07-16	2.1300	2.1300	1.9100	1.9100	-20.747%	2	250	-31.937%
2026-07-15	2.4100	2.4100	2.4100	2.4100	+4.783%	1	250	-46.058%
2026-07-14	2.0900	2.3000	2.0900	2.3000	+24.324%	8	249	-43.478%
2026-07-13	1.8500	1.8500	1.8500	1.8500	-13.953%	1	248	-29.730%
2026-07-10	2.1900	2.1900	2.1500	2.1500	-9.664%	2	247	-39.535%
2026-07-09	2.5700	2.6000	2.1200	2.3800	+60.811%	10	245	-45.378%
2026-07-07	1.3300	1.4800	1.3300	1.4800	-16.384%	3	241	-12.162%
2026-07-06	1.6500	1.7700	1.6500	1.7700	-15.311%	5	240	-26.554%
2026-07-01	2.0200	2.0900	2.0200	2.0900	-16.064%	2	240	-37.799%
2026-06-30	2.4900	2.5000	2.4800	2.4900	+5.063%	8	242	-47.791%
2026-06-29	2.3400	2.3700	2.2600	2.3700	+24.737%	5	241	-45.148%
2026-06-24	1.9800	1.9800	1.9000	1.9000	-5.000%	20	237	-31.579%
2026-06-23	2.0000	2.0000	2.0000	2.0000	-11.504%	1	217	-35.000%
2026-06-22	2.2000	2.2600	2.2000	2.2600	+6.604%	3	217	-42.478%
2026-06-18	2.1200	2.1200	2.1200	2.1200	+15.847%	1	212	-38.679%
2026-06-17	1.8300	1.8300	1.8300	1.8300	-13.270%	1	212	-28.962%
2026-06-12	2.2000	2.2000	2.1100	2.1100	-4.091%	9	212	-38.389%
2026-06-11	2.2500	2.2500	2.2000	2.2000	-16.350%	2	212	-40.909%
2026-06-09	2.3700	2.6300	2.3700	2.6300	-4.015%	16	210	-50.570%
2026-06-08	2.6300	2.8500	2.6000	2.7400	+1.859%	27	205	-52.555%
2026-06-04	2.5300	2.6900	2.5300	2.6900	-15.938%	6	185	-51.673%
2026-06-03	3.2000	3.2000	3.2000	3.2000	+24.514%	26	185	-59.375%
2026-06-01	2.5700	2.5700	2.5700	2.5700	+33.161%	1	166	-49.416%
2026-05-29	1.9300	1.9300	1.9300	1.9300	-8.962%	1	166	-32.642%
2026-05-27	2.0400	2.1500	2.0400	2.1200	-1.395%	14	165	-38.679%
2026-05-26	2.1500	2.1500	2.1500	2.1500	+2.381%	1	159	-39.535%
2026-05-21	2.1000	2.1000	2.1000	2.1000	-2.778%	1	158	-38.095%
2026-05-18	2.1400	2.1600	2.1400	2.1600	-13.944%	17	158	-39.815%
2026-05-13	2.3300	2.5100	2.2200	2.5100	+11.556%	48	140	-48.207%
2026-05-11	2.1000	2.2500	2.0900	2.2500	+43.312%	11	101	-42.222%
2026-05-08	1.6300	1.6300	1.5600	1.5700	+2.614%	7	98	-17.197%
2026-05-07	1.5700	1.5900	1.5300	1.5300	+5.517%	62	94	-15.033%
2026-05-05	1.4500	1.4500	1.4500	1.4500	-14.201%	1	36	-10.345%
2026-05-04	1.6900	1.6900	1.6900	1.6900	-11.053%	1	35	-23.077%
2026-04-23	2.0600	2.0600	1.9000	1.9000	+17.284%	13	34	-31.579%
2026-04-17	1.7200	1.7600	1.6200	1.6200	-41.091%	26	27	-19.753%
2026-03-31	2.7500	2.7500	2.7500	2.7500	+7.843%	1	2	-52.727%
2026-03-17	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-49.020%