Dark

PEP20261120P140
PEP Nov 20 2026 140.00 Put (PEP261120P00140000)
option OPRA

EOD

Sep 29, 2026

12.10-3.045%(-0.38)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.9500	12.9500	12.1000	12.1000	-3.045%	7	947	0.000%
2026-09-28	13.4200	13.7000	12.4000	12.4800	-2.194%	539	946	-3.045%
2026-09-25	12.7000	12.7700	12.7000	12.7600	+2.490%	5	1,458	-5.172%
2026-09-24	12.0300	12.4500	11.8000	12.4500	+17.342%	14	1,453	-2.811%
2026-09-23	10.2900	10.6100	10.2900	10.6100	+4.738%	2	1,465	+14.043%
2026-09-22	10.6900	10.6900	10.1300	10.1300	-8.326%	49	1,465	+19.447%
2026-09-21	12.0000	12.0000	11.0000	11.0500	+0.913%	18	1,467	+9.502%
2026-09-18	10.1300	11.1200	10.1300	10.9500	+34.027%	47	1,459	+10.502%
2026-09-17	7.8200	8.7700	7.8200	8.1700	+10.705%	531	1,451	+48.103%
2026-09-16	7.5000	7.5600	7.3800	7.3800	+2.500%	30	932	+63.957%
2026-09-15	7.3600	7.5000	7.2000	7.2000	+4.348%	5	907	+68.056%
2026-09-14	5.2300	6.9000	5.2300	6.9000	0.000%	7	902	+75.362%
2026-09-11	6.8600	6.9000	6.8600	6.9000	+2.832%	3	898	+75.362%
2026-09-10	6.7100	6.7100	6.7100	6.7100	+1.667%	59	898	+80.328%
2026-09-09	7.0500	7.0500	6.4200	6.6000	+11.864%	36	844	+83.333%
2026-09-08	6.4200	6.4200	5.9000	5.9000	-7.813%	19	829	+105.085%
2026-09-04	6.2800	6.4000	5.5500	6.4000	+4.918%	16	806	+89.063%
2026-09-03	6.4000	6.5000	6.1000	6.1000	+6.087%	14	806	+98.361%
2026-09-02	6.1000	6.1000	5.4000	5.7500	-5.738%	18	803	+110.435%
2026-09-01	5.8500	6.1000	5.8400	6.1000	+1.667%	15	801	+98.361%
2026-08-31	6.0000	6.1000	5.9000	6.0000	+1.695%	45	789	+101.667%
2026-08-28	5.9000	5.9000	5.5500	5.9000	-3.595%	42	754	+105.085%
2026-08-27	6.1000	6.3000	5.7000	6.1200	+18.835%	32	722	+97.712%
2026-08-26	5.5000	5.6500	5.1500	5.1500	-4.630%	166	713	+134.951%
2026-08-25	5.1700	5.4000	4.9500	5.4000	+20.000%	223	571	+124.074%
2026-08-24	4.3500	4.5000	4.3500	4.5000	-15.888%	110	414	+168.889%
2026-08-21	5.3000	5.3500	5.3000	5.3500	-4.464%	61	500	+126.168%
2026-08-20	5.6500	5.6500	5.4500	5.6000	+2.752%	10	446	+116.071%
2026-08-19	5.5500	5.5500	5.4000	5.4500	-14.844%	124	438	+122.018%
2026-08-18	6.4500	6.7300	6.3700	6.4000	-7.246%	175	317	+89.063%
2026-08-13	6.8000	6.9000	6.8000	6.9000	-14.815%	2	317	+75.362%
2026-08-11	8.5500	8.5500	8.1000	8.1000	-4.706%	10	316	+49.383%
2026-08-10	8.3700	8.5000	8.0500	8.5000	+8.280%	27	314	+42.353%
2026-08-07	8.5000	8.5000	7.8500	7.8500	-7.101%	8	289	+54.140%
2026-08-05	8.3700	8.4500	8.3700	8.4500	+8.056%	35	282	+43.195%
2026-07-31	7.9900	8.0800	7.7500	7.8200	+2.222%	16	247	+54.731%
2026-07-30	7.6500	7.6500	7.6500	7.6500	+31.897%	2	252	+58.170%
2026-07-29	5.8000	5.8000	5.8000	5.8000	-13.174%	3	250	+108.621%
2026-07-28	6.0500	6.6800	5.7000	6.6800	-25.778%	21	253	+81.138%
2026-07-27	9.0000	9.0000	9.0000	9.0000	-7.692%	3	241	+34.444%
2026-07-24	10.0000	10.0000	9.7500	9.7500	-0.307%	37	238	+24.103%
2026-07-22	9.9100	9.9100	9.7800	9.7800	-5.049%	2	209	+23.722%
2026-07-21	10.2500	10.6500	10.2500	10.3000	-1.905%	130	207	+17.476%
2026-07-20	9.6000	11.0500	9.6000	10.5000	+7.143%	28	246	+15.238%
2026-07-14	9.5000	9.8000	9.5000	9.8000	+15.294%	12	231	+23.469%
2026-07-13	8.5000	8.5000	8.5000	8.5000	-11.458%	1	219	+42.353%
2026-07-09	10.3000	10.3000	9.6000	9.6000	+39.942%	2	218	+26.042%
2026-07-06	6.8600	6.8600	6.8600	6.8600	-15.309%	2	217	+76.385%
2026-07-01	8.2000	8.2000	8.1000	8.1000	-20.039%	5	215	+49.383%
2026-06-30	9.9000	10.1300	9.9000	10.1300	+12.556%	4	210	+19.447%
2026-06-29	9.0000	9.0500	9.0000	9.0000	+6.257%	6	206	+34.444%
2026-06-26	8.4700	8.4700	8.4700	8.4700	-2.081%	1	201	+42.857%
2026-06-25	8.6500	8.6500	8.6500	8.6500	+16.892%	1	201	+39.884%
2026-06-24	7.4000	7.4000	7.4000	7.4000	-6.918%	1	201	+63.514%
2026-06-23	8.0000	8.0000	7.9500	7.9500	+0.633%	2	200	+52.201%
2026-06-17	6.9000	7.9000	6.7500	7.9000	+27.419%	6	201	+53.165%
2026-06-16	6.0000	6.4300	6.0000	6.2000	-12.921%	9	201	+95.161%
2026-06-15	7.1200	7.1200	7.1200	7.1200	-2.466%	1	198	+69.944%
2026-06-11	7.3000	7.3000	7.3000	7.3000	-7.006%	1	198	+65.753%
2026-06-09	7.8500	7.8500	7.8500	7.8500	-15.591%	1	197	+54.140%
2026-06-08	9.3000	9.3000	9.3000	9.3000	+1.307%	5	197	+30.108%
2026-06-04	9.0500	9.1800	9.0500	9.1800	+2.000%	2	192	+31.808%
2026-06-03	9.0000	9.0900	9.0000	9.0000	+6.509%	3	192	+34.444%
2026-05-29	7.4100	8.4500	7.4100	8.4500	+22.999%	2	191	+43.195%
2026-05-28	6.8700	6.8700	6.8700	6.8700	+1.029%	1	190	+76.128%
2026-05-27	6.8000	6.8000	6.8000	6.8000	-10.408%	1	189	+77.941%
2026-05-26	7.0000	8.1000	7.0000	7.5900	+13.284%	16	189	+59.420%
2026-05-21	6.7000	6.7000	6.7000	6.7000	-0.741%	14	175	+80.597%
2026-05-20	6.6500	6.7500	6.6500	6.7500	-2.738%	14	175	+79.259%
2026-05-18	7.0600	7.1500	6.7000	6.9400	+2.209%	39	117	+74.352%
2026-05-14	6.7900	6.7900	6.7900	6.7900	-2.302%	1	117	+78.203%
2026-05-13	6.7500	7.1000	6.7500	6.9500	+20.660%	30	92	+74.101%
2026-05-12	5.7000	5.9500	5.6500	5.7600	-8.571%	31	92	+110.069%
2026-05-11	6.3000	6.3000	6.3000	6.3000	+27.016%	1	92	+92.063%
2026-05-08	4.9500	4.9600	4.7000	4.9600	+7.826%	5	65	+143.952%
2026-05-07	4.6000	4.6000	4.6000	4.6000	-3.158%	1	62	+163.043%
2026-05-06	4.7500	4.7500	4.7500	4.7500	+3.261%	7	61	+154.737%
2026-04-30	4.6200	4.6200	4.4400	4.6000	-13.208%	42	54	+163.043%
2026-04-27	5.3000	5.3000	5.3000	5.3000	+8.163%	1	22	+128.302%
2026-04-16	4.8900	4.9400	4.8900	4.9000	-15.517%	3	21	+146.939%
2026-04-15	5.8000	5.8000	5.8000	5.8000	+4.317%	1	18	+108.621%
2026-04-13	5.5600	5.5600	5.5600	5.5600	-1.940%	2	18	+117.626%
2026-04-09	5.8000	5.8000	5.6700	5.6700	-6.436%	7	16	+113.404%
2026-03-16	6.0000	6.0600	6.0000	6.0600	0.000%	13	13	+99.670%