Dark

PEP20261120P130
PEP Nov 20 2026 130.00 Put (PEP261120P00130000)
option OPRA

EOD

Sep 29, 2026

4.87-4.510%(-0.23)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.8100	5.8100	4.8700	4.8700	-4.510%	246	1,690	0.000%
2026-09-28	5.3500	6.2000	5.0000	5.1000	-0.778%	606	1,538	-4.510%
2026-09-25	5.6800	5.9200	5.0500	5.1400	-2.467%	90	1,888	-5.253%
2026-09-24	3.9900	5.2700	3.9900	5.2700	+16.851%	190	1,850	-7.590%
2026-09-23	3.9400	4.9300	3.9400	4.5100	+17.143%	305	1,819	+7.982%
2026-09-22	4.0500	4.2200	3.8500	3.8500	-15.385%	84	1,647	+26.494%
2026-09-21	4.6000	5.4000	4.4300	4.5500	0.000%	115	1,605	+7.033%
2026-09-18	3.4200	4.6200	3.4200	4.5500	+56.357%	185	1,580	+7.033%
2026-09-17	2.8400	3.3800	2.8400	2.9100	-1.020%	581	1,505	+67.354%
2026-09-16	2.7300	2.9400	2.7000	2.9400	+10.943%	95	1,099	+65.646%
2026-09-15	2.5000	2.8100	2.5000	2.6500	+8.163%	82	1,079	+83.774%
2026-09-14	2.0500	2.4500	2.0500	2.4500	-3.162%	41	1,062	+98.776%
2026-09-11	2.4900	2.5300	2.3900	2.5300	+1.606%	16	1,057	+92.490%
2026-09-10	2.5000	2.5000	2.4500	2.4900	0.000%	17	1,049	+95.582%
2026-09-09	2.2500	2.6000	2.2500	2.4900	+17.453%	39	1,046	+95.582%
2026-09-08	2.2900	2.2900	2.1000	2.1200	-7.826%	23	1,040	+129.717%
2026-09-04	2.1100	2.3000	2.0100	2.3000	+11.650%	34	1,009	+111.739%
2026-09-03	2.4000	2.4000	2.0600	2.0600	0.000%	17	1,009	+136.408%
2026-09-02	2.0000	2.0600	1.9200	2.0600	-8.036%	72	1,006	+136.408%
2026-09-01	2.0900	2.2800	2.0900	2.2400	+1.357%	33	997	+117.411%
2026-08-31	2.1700	2.4000	2.1700	2.2100	+2.315%	32	971	+120.362%
2026-08-28	2.3300	2.3400	2.0800	2.1600	-9.244%	28	954	+125.463%
2026-08-27	2.3300	2.3800	2.1500	2.3800	+25.263%	30	940	+104.622%
2026-08-26	2.1000	2.1100	1.9000	1.9000	-5.473%	63	944	+156.316%
2026-08-25	1.7100	2.0200	1.7100	2.0100	+21.084%	30	946	+142.289%
2026-08-24	1.5900	1.7100	1.5800	1.6600	-22.066%	16	930	+193.373%
2026-08-21	2.1500	2.2000	2.0800	2.1300	-0.930%	21	930	+128.638%
2026-08-20	2.1700	2.1900	2.0600	2.1500	-2.273%	18	917	+126.512%
2026-08-19	2.3700	2.3700	2.2000	2.2000	-16.350%	20	906	+121.364%
2026-08-18	2.7600	2.7600	2.6300	2.6300	-13.770%	179	907	+85.171%
2026-08-17	2.9000	3.2500	2.8600	3.0500	+16.858%	8	732	+59.672%
2026-08-14	2.5600	2.6500	2.5600	2.6100	-7.117%	14	727	+86.590%
2026-08-13	2.8100	2.8100	2.8100	2.8100	-16.119%	2	736	+73.310%
2026-08-12	3.3400	3.4000	3.3400	3.3500	-15.617%	18	738	+45.373%
2026-08-11	3.9700	3.9700	3.9700	3.9700	+2.850%	1	726	+22.670%
2026-08-10	3.6000	3.8600	3.6000	3.8600	+10.286%	6	726	+26.166%
2026-08-07	3.6400	3.6400	3.5000	3.5000	-13.366%	3	723	+39.143%
2026-08-06	3.5000	4.0400	3.5000	4.0400	+6.316%	3	722	+20.545%
2026-08-05	4.0000	4.0000	3.8000	3.8000	-3.797%	2	720	+28.158%
2026-08-04	3.9500	3.9500	3.9500	3.9500	+3.947%	1	718	+23.291%
2026-08-03	3.8000	3.8000	3.8000	3.8000	+1.333%	1	717	+28.158%
2026-07-31	3.9000	3.9000	3.7500	3.7500	+1.351%	19	717	+29.867%
2026-07-30	3.2000	3.7000	3.2000	3.7000	+23.746%	3	699	+31.622%
2026-07-29	2.8500	2.9900	2.5900	2.9900	-3.548%	30	700	+62.876%
2026-07-28	2.9000	3.1000	2.6200	3.1000	-18.421%	19	726	+57.097%
2026-07-27	3.8000	3.8000	3.8000	3.8000	-22.449%	6	721	+28.158%
2026-07-24	4.9000	4.9000	4.9000	4.9000	-10.092%	25	722	-0.612%
2026-07-23	5.5700	5.5700	5.4500	5.4500	+6.863%	7	697	-10.642%
2026-07-22	5.3000	5.3000	5.1000	5.1000	-6.077%	12	695	-4.510%
2026-07-21	5.5000	5.6500	5.3000	5.4300	-2.688%	765	690	-10.313%
2026-07-20	5.2500	5.6200	5.2500	5.5800	+25.676%	33	705	-12.724%
2026-07-17	4.4400	4.4400	4.4400	4.4400	-1.333%	2	700	+9.685%
2026-07-16	4.5000	4.5000	4.5000	4.5000	-15.094%	1	700	+8.222%
2026-07-15	5.2900	5.3000	5.2900	5.3000	0.000%	2	700	-8.113%
2026-07-14	5.0000	5.3000	5.0000	5.3000	+26.190%	5	700	-8.113%
2026-07-13	4.1300	4.2000	4.1300	4.2000	-11.205%	6	698	+15.952%
2026-07-09	5.4900	5.4900	4.6000	4.7300	+37.101%	21	697	+2.960%
2026-07-08	3.4500	3.4500	3.4500	3.4500	+8.833%	44	695	+41.159%
2026-07-07	2.4700	3.1700	2.4700	3.1700	-15.915%	28	651	+53.628%
2026-07-06	3.6000	3.7700	3.6000	3.7700	+17.813%	4	653	+29.178%
2026-07-02	3.5500	3.5500	3.2000	3.2000	-27.273%	6	658	+52.188%
2026-07-01	4.7300	4.7300	4.4000	4.4000	-24.138%	14	658	+10.682%
2026-06-30	5.1500	5.8000	5.1500	5.8000	+22.105%	4	654	-16.034%
2026-06-29	5.1000	5.1000	4.7500	4.7500	+10.465%	3	656	+2.526%
2026-06-26	4.1500	4.3000	4.1500	4.3000	-3.371%	4	653	+13.256%
2026-06-25	4.2000	4.4500	4.2000	4.4500	+8.537%	27	649	+9.438%
2026-06-24	4.0000	4.1000	4.0000	4.1000	-2.381%	8	637	+18.780%
2026-06-23	4.2700	4.4000	4.0500	4.2000	-6.667%	245	637	+15.952%
2026-06-18	4.4000	4.5000	4.4000	4.5000	+2.506%	3	636	+8.222%
2026-06-17	3.6500	4.3900	3.5000	4.3900	+33.030%	12	636	+10.934%
2026-06-16	3.1000	3.3000	3.1000	3.3000	-1.493%	14	636	+47.576%
2026-06-15	3.6000	3.6000	3.3500	3.3500	-18.293%	7	636	+45.373%
2026-06-12	4.3000	4.3000	4.0500	4.1000	+1.235%	25	636	+18.780%
2026-06-11	4.0000	4.0500	4.0000	4.0500	-4.706%	4	636	+20.247%
2026-06-10	4.0500	4.4500	4.0500	4.2500	-9.574%	23	633	+14.588%
2026-06-09	4.6500	4.8500	4.5000	4.7000	-12.150%	105	615	+3.617%
2026-06-08	5.1000	5.3500	5.0500	5.3500	+10.309%	56	520	-8.972%
2026-06-05	4.3900	4.8500	4.3900	4.8500	-5.825%	10	472	+0.412%
2026-06-04	5.1500	5.1500	5.1500	5.1500	+1.980%	1	465	-5.437%
2026-06-03	4.9500	5.0600	4.9500	5.0500	-4.717%	10	465	-3.564%
2026-06-02	5.3000	5.3500	5.1500	5.3000	+4.950%	13	457	-8.113%
2026-06-01	4.6500	5.0500	4.6500	5.0500	+14.773%	6	448	-3.564%
2026-05-29	4.1300	4.4000	4.1300	4.4000	+8.642%	2	448	+10.682%
2026-05-28	3.8200	4.0500	3.8200	4.0500	-2.410%	35	447	+20.247%
2026-05-26	3.8600	4.6000	3.8600	4.1500	+16.901%	50	414	+17.349%
2026-05-22	3.5500	3.5500	3.5500	3.5500	-7.792%	10	376	+37.183%
2026-05-21	3.8500	3.8500	3.7500	3.8500	+2.667%	61	376	+26.494%
2026-05-20	3.5000	3.9500	3.5000	3.7500	+4.167%	49	376	+29.867%
2026-05-19	3.9500	3.9500	3.6000	3.6000	-7.928%	49	157	+35.278%
2026-05-18	3.7500	4.2500	3.7000	3.9100	-8.000%	165	157	+24.552%
2026-05-14	4.0100	6.1000	4.0100	4.2500	+3.659%	53	157	+14.588%
2026-05-13	4.1000	4.2500	3.8100	4.1000	+12.329%	76	18	+18.780%
2026-05-12	3.3500	3.7500	3.3500	3.6500	+39.313%	49	18	+33.425%
2026-05-07	2.6200	2.6200	2.6200	2.6200	-4.727%	1	18	+85.878%
2026-05-06	2.7500	2.7500	2.7500	2.7500	+3.774%	1	17	+77.091%
2026-05-04	2.6500	2.6500	2.6500	2.6500	-18.462%	2	16	+83.774%
2026-04-30	3.2500	3.2500	3.2500	3.2500	+18.182%	1	14	+49.846%
2026-04-28	2.7500	2.7500	2.7500	2.7500	-6.780%	1	14	+77.091%
2026-04-21	3.0000	3.0000	2.9500	2.9500	-33.258%	11	13	+65.085%
2026-04-07	4.4200	4.4200	4.4200	4.4200	+13.333%	2	5	+10.181%
2026-03-16	3.9000	3.9000	3.9000	3.9000	+5.405%	1	3	+24.872%
2026-03-05	3.7000	3.7000	3.7000	3.7000	+17.834%	1	2	+31.622%
2026-03-04	3.1400	3.1400	3.1400	3.1400	0.000%	1	1	+55.096%