Dark

PEP20261218P110
PEP Dec 18 2026 110.00 Put (PEP261218P00110000)
option OPRA

EOD

Sep 29, 2026

0.6700+3.077%(+0.0200)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6700	0.6700	0.6700	0.6700	+3.077%	110	365	0.000%
2026-09-28	0.9100	0.9100	0.6100	0.6500	-10.959%	104	415	+3.077%
2026-09-25	0.7500	0.8000	0.7000	0.7300	+12.308%	29	315	-8.219%
2026-09-23	0.4900	0.6500	0.4900	0.6500	-8.451%	6	312	+3.077%
2026-09-21	0.6700	0.7100	0.6700	0.7100	+16.393%	14	310	-5.634%
2026-09-18	0.6000	0.6100	0.6000	0.6100	+48.780%	5	300	+9.836%
2026-09-15	0.4200	0.5000	0.4000	0.4100	+2.500%	18	296	+63.415%
2026-09-11	0.4000	0.4000	0.4000	0.4000	0.000%	8	278	+67.500%
2026-09-10	0.3900	0.4000	0.3900	0.4000	-2.439%	4	278	+67.500%
2026-09-09	0.4200	0.4200	0.4100	0.4100	+10.811%	2	278	+63.415%
2026-09-04	0.3700	0.3700	0.3700	0.3700	-9.756%	2	282	+81.081%
2026-09-01	0.3900	0.4200	0.3900	0.4100	+2.500%	4	282	+63.415%
2026-08-31	0.4000	0.4000	0.4000	0.4000	-4.762%	1	280	+67.500%
2026-08-28	0.4200	0.4200	0.4200	0.4200	+5.000%	8	279	+59.524%
2026-08-27	0.4800	0.4800	0.3700	0.4000	+25.000%	10	271	+67.500%
2026-08-26	0.3200	0.3200	0.3200	0.3200	-27.273%	1	279	+109.375%
2026-08-25	0.3700	0.4900	0.3700	0.4400	-22.807%	90	279	+52.273%
2026-08-24	0.4200	0.5700	0.4200	0.5700	+14.000%	2	326	+17.544%
2026-08-20	0.4900	0.5000	0.4900	0.5000	-7.407%	12	325	+34.000%
2026-08-19	0.6000	0.6000	0.5400	0.5400	-20.588%	11	323	+24.074%
2026-08-17	0.6800	0.6800	0.6800	0.6800	+19.298%	2	333	-1.471%
2026-08-13	0.6300	0.6300	0.5700	0.5700	-22.973%	57	332	+17.544%
2026-08-12	0.8100	0.8200	0.7400	0.7400	-10.843%	11	338	-9.459%
2026-08-10	0.8700	0.8700	0.8300	0.8300	-8.791%	2	333	-19.277%
2026-08-06	0.9100	0.9100	0.9100	0.9100	-5.208%	2	332	-26.374%
2026-08-05	0.9500	0.9700	0.9500	0.9600	+4.348%	70	332	-30.208%
2026-08-03	0.8700	0.9200	0.8700	0.9200	+1.099%	11	268	-27.174%
2026-07-31	0.9100	0.9100	0.9100	0.9100	0.000%	3	268	-26.374%
2026-07-30	0.9100	0.9100	0.9100	0.9100	+21.333%	10	268	-26.374%
2026-07-28	0.7500	0.7500	0.7500	0.7500	-25.000%	1	258	-10.667%
2026-07-27	1.0700	1.0700	1.0000	1.0000	-13.043%	21	259	-33.000%
2026-07-24	1.2000	1.2000	1.1500	1.1500	-12.214%	4	280	-41.739%
2026-07-23	1.3400	1.3400	1.2700	1.3100	+5.645%	40	279	-48.855%
2026-07-22	1.3000	1.3500	1.2400	1.2400	-7.463%	16	294	-45.968%
2026-07-21	1.3500	1.3500	1.3400	1.3400	-6.294%	21	283	-50.000%
2026-07-20	1.4300	1.4300	1.4300	1.4300	+43.000%	6	262	-53.147%
2026-07-17	1.0000	1.0000	1.0000	1.0000	-37.888%	1	256	-33.000%
2026-07-15	1.4500	1.6100	1.4500	1.6100	+7.333%	11	256	-58.385%
2026-07-14	1.4200	1.5000	1.4000	1.5000	+13.636%	5	249	-55.333%
2026-07-13	1.2500	1.3200	1.2500	1.3200	-1.493%	4	247	-49.242%
2026-07-10	1.4500	1.4500	1.3300	1.3400	-6.944%	5	246	-50.000%
2026-07-09	1.5600	1.5600	1.2000	1.4400	+29.730%	7	242	-53.472%
2026-07-08	1.1100	1.1100	1.1100	1.1100	+16.842%	1	240	-39.640%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-12.037%	1	239	-29.474%
2026-07-06	1.0800	1.0800	1.0800	1.0800	-1.818%	1	238	-37.963%
2026-07-02	1.1300	1.1300	1.0800	1.1000	-20.863%	13	232	-39.091%
2026-07-01	1.3500	1.3900	1.3500	1.3900	-21.910%	26	232	-51.799%
2026-06-30	1.7800	1.7800	1.7800	1.7800	+15.584%	11	226	-62.360%
2026-06-29	1.3800	1.5500	1.3800	1.5400	+4.054%	13	226	-56.494%
2026-06-26	1.6300	1.6300	1.4800	1.4800	-5.128%	13	220	-54.730%
2026-06-25	1.5200	1.5600	1.5200	1.5600	+13.043%	7	213	-57.051%
2026-06-24	1.3000	1.3800	1.3000	1.3800	-12.102%	14	211	-51.449%
2026-06-22	1.5700	1.5700	1.5500	1.5700	+1.948%	38	201	-57.325%
2026-06-18	1.4300	1.5500	1.4300	1.5400	+28.333%	19	172	-56.494%
2026-06-17	1.1500	1.2000	1.1500	1.2000	-16.084%	2	172	-44.167%
2026-06-15	1.4300	1.4300	1.4300	1.4300	-7.742%	11	172	-53.147%
2026-06-12	1.5500	1.5500	1.5500	1.5500	0.000%	10	172	-56.774%
2026-06-11	1.5500	1.5500	1.5500	1.5500	-0.641%	10	172	-56.774%
2026-06-10	1.5600	1.5600	1.5600	1.5600	-15.217%	10	171	-57.051%
2026-06-08	1.7000	1.8400	1.7000	1.8400	+13.580%	9	168	-63.587%
2026-06-05	1.6500	1.6500	1.6200	1.6200	-12.903%	8	167	-58.642%
2026-06-04	1.8600	1.8600	1.8600	1.8600	-5.584%	6	164	-63.978%
2026-06-03	1.9700	1.9700	1.9700	1.9700	+23.125%	6	160	-65.990%
2026-06-01	1.6000	1.8400	1.6000	1.6000	+14.286%	3	154	-58.125%
2026-05-29	1.5400	1.5400	1.4000	1.4000	+3.704%	4	152	-52.143%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-4.930%	10	150	-50.370%
2026-05-27	1.4200	1.4200	1.4200	1.4200	+10.078%	3	140	-52.817%
2026-05-26	1.4000	1.4100	1.2700	1.2900	-1.527%	6	140	-48.062%
2026-05-20	1.4000	1.4500	1.3100	1.3100	-2.963%	3	135	-48.855%
2026-05-19	1.3500	1.3500	1.3500	1.3500	+12.500%	2	132	-50.370%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+2.564%	10	132	-44.167%
2026-05-05	1.1900	1.1900	1.1700	1.1700	-2.500%	8	122	-42.735%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+1.695%	3	120	-44.167%
2026-04-17	1.1500	1.1800	1.1500	1.1800	-29.341%	2	118	-43.220%
2026-04-09	1.6700	1.6700	1.6700	1.6700	-6.180%	2	120	-59.880%
2026-03-30	1.7800	1.7800	1.7800	1.7800	-11.443%	2	118	-62.360%
2026-03-26	2.0100	2.0100	2.0100	2.0100	-4.739%	1	118	-66.667%
2026-03-18	2.1100	2.1100	2.1100	2.1100	+91.818%	2	119	-68.246%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-9.091%	10	119	-39.091%
2026-02-03	1.2100	1.2100	1.2100	1.2100	-29.651%	3	127	-44.628%
2026-01-30	1.7200	1.7200	1.7200	1.7200	-5.495%	1	130	-61.047%
2026-01-28	1.8000	1.8200	1.8000	1.8200	-20.175%	2	131	-63.187%
2026-01-26	2.2800	2.2800	2.2800	2.2800	+6.047%	1	131	-70.614%
2026-01-22	2.1500	2.1500	2.1500	2.1500	+7.500%	8	130	-68.837%
2026-01-20	2.0500	2.0500	2.0000	2.0000	-20.635%	21	122	-66.500%
2026-01-13	2.3800	2.5200	2.3300	2.5200	-11.268%	28	112	-73.413%
2026-01-07	2.8400	2.8400	2.8400	2.8400	+6.767%	1	101	-76.408%
2026-01-06	2.8300	2.8300	2.6600	2.6600	+8.571%	76	101	-74.812%
2025-12-23	2.3000	2.4500	2.2000	2.4500	+15.566%	16	25	-72.653%
2025-12-22	2.1200	2.1200	2.1200	2.1200	+0.952%	3	9	-68.396%
2025-12-19	2.1000	2.1000	2.1000	2.1000	+2.439%	2	6	-68.095%
2025-12-17	2.0500	2.0500	2.0500	2.0500	-9.692%	1	6	-67.317%
2025-12-11	2.2700	2.2700	2.2700	2.2700	-12.692%	1	5	-70.485%
2025-12-05	2.6000	2.6000	2.6000	2.6000	-13.043%	1	4	-74.231%
2025-11-18	2.9900	2.9900	2.9900	2.9900	0.000%	3	3	-77.592%