Dark

PEP20261120P135
PEP Nov 20 2026 135.00 Put (PEP261120P00135000)
option OPRA

EOD

Sep 29, 2026

8.10-3.110%(-0.26)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.7100	8.7200	8.0100	8.1000	-3.110%	11	2,909	0.000%
2026-09-28	9.3900	9.4400	8.3600	8.3600	-0.358%	17	2,908	-3.110%
2026-09-25	8.7300	8.7400	8.3900	8.3900	-0.119%	16	2,896	-3.456%
2026-09-24	6.7500	8.4000	6.7500	8.4000	+14.598%	179	2,886	-3.571%
2026-09-23	6.5000	7.8100	6.5000	7.3300	+10.060%	29	2,852	+10.505%
2026-09-22	7.0000	7.0000	6.6000	6.6600	-13.506%	58	2,823	+21.622%
2026-09-21	8.2300	8.4000	7.7000	7.7000	+3.774%	32	2,839	+5.195%
2026-09-18	6.0100	7.6300	5.9000	7.4200	+46.931%	93	2,825	+9.164%
2026-09-17	4.9000	5.6000	4.9000	5.0500	0.000%	86	2,773	+60.396%
2026-09-16	4.1000	5.0500	4.1000	5.0500	+10.989%	97	2,724	+60.396%
2026-09-15	4.8000	4.8000	4.5000	4.5500	+9.639%	20	2,665	+78.022%
2026-09-14	3.5700	4.3200	3.5700	4.1500	-6.532%	26	2,651	+95.181%
2026-09-11	4.1500	4.4400	4.1000	4.4400	+2.069%	49	2,634	+82.432%
2026-09-10	4.1700	4.3500	4.0000	4.3500	+4.819%	47	2,627	+86.207%
2026-09-09	4.0000	4.4500	3.9000	4.1500	+10.963%	154	2,614	+95.181%
2026-09-08	4.0000	4.0000	3.6000	3.7400	-5.316%	98	2,599	+116.578%
2026-09-04	3.9300	3.9500	3.5000	3.9500	+8.219%	73	2,448	+105.063%
2026-09-03	4.1000	4.1000	3.6000	3.6500	+1.389%	37	2,448	+121.918%
2026-09-02	3.7500	3.7500	3.3500	3.6000	-6.494%	20	2,431	+125.000%
2026-09-01	3.6500	3.8500	3.6500	3.8500	+1.316%	8	2,420	+110.390%
2026-08-31	3.9300	3.9300	3.8000	3.8000	+3.542%	20	2,417	+113.158%
2026-08-28	3.8200	3.8200	3.6500	3.6700	-4.675%	9	2,402	+120.708%
2026-08-27	3.9000	3.9000	3.8500	3.8500	+14.925%	7	2,400	+110.390%
2026-08-26	3.5500	3.5500	3.2400	3.3500	+3.395%	79	2,397	+141.791%
2026-08-25	3.2300	3.3500	3.1000	3.2400	+12.111%	68	2,399	+150.000%
2026-08-24	2.7400	2.8900	2.6500	2.8900	-18.592%	15	2,397	+180.277%
2026-08-21	3.5500	3.5500	3.5500	3.5500	+0.852%	4	2,400	+128.169%
2026-08-20	3.9300	3.9300	3.5200	3.5200	-3.825%	13	2,404	+130.114%
2026-08-19	4.0000	4.0000	3.6600	3.6600	-19.205%	38	2,393	+121.311%
2026-08-18	4.3500	4.5300	4.3000	4.5300	-13.714%	8	2,357	+78.808%
2026-08-17	4.4500	5.2500	4.4500	5.2500	+26.202%	6	2,358	+54.286%
2026-08-14	4.4000	4.4200	4.1600	4.1600	-6.517%	8	2,352	+94.712%
2026-08-13	4.5500	4.7500	4.4500	4.4500	-15.076%	11	2,346	+82.022%
2026-08-12	5.7900	5.7900	5.2400	5.2400	-5.925%	9	2,348	+54.580%
2026-08-11	5.9000	5.9000	5.5700	5.5700	-5.593%	5	2,341	+45.422%
2026-08-10	5.8500	5.9000	5.6200	5.9000	+9.462%	6	2,340	+37.288%
2026-08-07	5.9500	5.9500	5.3900	5.3900	-7.069%	36	2,343	+50.278%
2026-08-06	5.7000	5.8000	5.7000	5.8000	+0.870%	2	2,314	+39.655%
2026-08-05	6.0000	6.0000	5.7500	5.7500	-1.709%	7	2,313	+40.870%
2026-08-04	5.8500	5.9000	5.8500	5.8500	+3.175%	6	2,308	+38.462%
2026-08-03	5.6700	5.6700	5.6700	5.6700	+4.037%	2	2,303	+42.857%
2026-07-31	5.4500	5.4500	5.4500	5.4500	+0.926%	10	2,301	+48.624%
2026-07-30	4.8500	5.4000	4.8500	5.4000	+30.120%	33	2,301	+50.000%
2026-07-29	4.0500	4.1500	4.0500	4.1500	-9.783%	11	2,332	+95.181%
2026-07-28	4.4800	4.6000	3.9500	4.6000	-17.117%	185	2,341	+76.087%
2026-07-27	6.4000	6.4000	5.5300	5.5500	-18.382%	6	2,346	+45.946%
2026-07-24	7.3500	7.4000	6.8000	6.8000	-12.031%	46	2,349	+19.118%
2026-07-23	8.1000	8.1000	7.6000	7.7300	+7.361%	48	2,349	+4.787%
2026-07-22	7.4500	7.5500	7.0000	7.2000	-4.000%	80	2,346	+12.500%
2026-07-21	7.9000	7.9000	7.5000	7.5000	-3.846%	93	2,337	+8.000%
2026-07-20	7.5000	8.0000	7.5000	7.8000	+24.800%	12	2,335	+3.846%
2026-07-17	6.2500	6.2500	6.2500	6.2500	+2.796%	2	2,330	+29.600%
2026-07-16	6.0800	6.0800	6.0800	6.0800	-15.556%	5	2,328	+33.224%
2026-07-15	7.0500	7.2000	7.0500	7.2000	+4.348%	32	2,323	+12.500%
2026-07-14	6.9000	6.9000	6.9000	6.9000	+13.115%	1	2,292	+17.391%
2026-07-13	6.0000	6.1000	5.7500	6.1000	-7.576%	6	2,291	+32.787%
2026-07-10	7.2000	7.2000	6.6000	6.6000	-7.042%	26	2,293	+22.727%
2026-07-09	6.7900	7.1000	6.6600	7.1000	+58.837%	9	2,271	+14.085%
2026-07-07	3.7500	4.4700	3.6800	4.4700	-17.375%	10	2,264	+81.208%
2026-07-06	5.4000	5.5000	5.4000	5.4100	+7.341%	38	2,264	+49.723%
2026-07-02	5.1600	5.1600	5.0200	5.0400	-38.611%	13	2,257	+60.714%
2026-06-30	7.5000	8.2200	7.2500	8.2100	+22.537%	32	2,257	-1.340%
2026-06-29	7.0700	7.0700	6.7000	6.7000	+12.605%	4	2,228	+20.896%
2026-06-26	5.7500	5.9500	5.7500	5.9500	-1.653%	11	2,227	+36.134%
2026-06-25	6.0500	6.0500	6.0500	6.0500	+4.310%	1	2,218	+33.884%
2026-06-23	5.9000	5.9000	5.8000	5.8000	0.000%	3	2,219	+39.655%
2026-06-22	5.8000	5.8000	5.8000	5.8000	-4.918%	1	2,220	+39.655%
2026-06-18	6.1000	6.1000	6.1000	6.1000	+7.584%	2	2,218	+32.787%
2026-06-17	5.4000	5.6700	5.4000	5.6700	+21.935%	6	2,218	+42.857%
2026-06-16	4.3500	4.6500	4.3500	4.6500	-2.105%	16	2,218	+74.194%
2026-06-15	4.7500	4.8000	4.6500	4.7500	-12.523%	15	2,200	+70.526%
2026-06-12	5.6500	5.9500	5.4300	5.4300	-6.379%	11	2,200	+49.171%
2026-06-11	5.6000	5.8000	5.6000	5.8000	-0.855%	7	2,200	+39.655%
2026-06-10	5.8000	5.8500	5.8000	5.8500	-5.645%	2	2,202	+38.462%
2026-06-09	5.9500	6.5500	5.9500	6.2000	-9.489%	80	2,202	+30.645%
2026-06-08	7.1000	7.1000	6.8500	6.8500	-1.722%	8	2,199	+18.248%
2026-06-04	6.4000	6.9700	6.4000	6.9700	+2.500%	3	2,197	+16.212%
2026-06-03	6.7500	6.8900	6.7500	6.8000	-7.483%	3	2,198	+19.118%
2026-06-02	7.2900	7.3500	6.9000	7.3500	+20.492%	7	2,198	+10.204%
2026-05-29	6.6500	6.6500	5.8500	6.1000	+10.909%	23	2,192	+32.787%
2026-05-28	5.4100	5.5000	5.4100	5.5000	+8.911%	19	2,185	+47.273%
2026-05-27	4.9000	5.0500	4.9000	5.0500	-13.379%	12	2,177	+60.396%
2026-05-26	5.7500	5.8500	5.6000	5.8300	+28.132%	25	2,177	+38.937%
2026-05-22	4.8000	4.8000	4.4500	4.5500	-9.722%	78	2,177	+78.022%
2026-05-21	5.0400	5.0400	5.0400	5.0400	+2.857%	2	2,182	+60.714%
2026-05-20	5.1500	5.1500	4.9000	4.9000	+1.031%	3	2,182	+65.306%
2026-05-19	4.6000	5.2000	4.6000	4.8500	-9.346%	32	2,126	+67.010%
2026-05-18	5.3000	5.4000	5.2500	5.3500	-1.835%	82	2,126	+51.402%
2026-05-14	5.1500	6.0000	5.1500	5.4500	+5.825%	24	2,126	+48.624%
2026-05-13	4.3500	5.1500	4.3500	5.1500	+20.327%	14	2,107	+57.282%
2026-05-12	4.3500	4.3500	4.2800	4.2800	-10.833%	2	2,107	+89.252%
2026-05-11	4.7500	5.0500	4.6300	4.8000	+28.000%	93	2,107	+68.750%
2026-05-08	3.6000	3.8300	3.5000	3.7500	+8.696%	2,102	2,107	+116.000%
2026-05-07	3.9000	3.9000	3.4500	3.4500	-4.696%	233	281	+134.783%
2026-05-06	3.5500	3.6200	3.5500	3.6200	+4.323%	32	150	+123.757%
2026-05-04	3.4700	3.4700	3.4700	3.4700	-3.611%	2	118	+133.429%
2026-04-30	4.1500	4.1500	3.4500	3.6000	-5.263%	186	118	+125.000%
2026-04-20	3.3500	3.8000	3.3500	3.8000	-18.280%	2	9	+113.158%
2026-04-09	4.6500	4.6500	4.6500	4.6500	-1.483%	5	7	+74.194%
2026-03-11	4.7200	4.7200	4.7200	4.7200	+11.059%	1	2	+71.610%
2026-03-05	4.2500	4.2500	4.2500	4.2500	0.000%	1	1	+90.588%