Dark

PEP20261218P115
PEP Dec 18 2026 115.00 Put (PEP261218P00115000)
option OPRA

EOD

Sep 29, 2026

1.17-8.594%(-0.11)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4200	1.4200	1.1700	1.1700	-8.594%	35	496	0.000%
2026-09-28	1.2700	1.3800	1.2600	1.2800	-3.759%	21	491	-8.594%
2026-09-25	1.4500	1.4500	1.3300	1.3300	-3.623%	41	479	-12.030%
2026-09-24	1.1700	1.3800	1.1700	1.3800	+10.400%	26	479	-15.217%
2026-09-23	1.0900	1.2600	1.0900	1.2500	+26.263%	19	463	-6.400%
2026-09-22	1.0300	1.0900	0.9900	0.9900	-16.102%	12	455	+18.182%
2026-09-21	1.2000	1.3600	1.1500	1.1800	0.000%	89	448	-0.847%
2026-09-18	0.9600	1.2100	0.9300	1.1800	+42.169%	124	430	-0.847%
2026-09-17	0.8700	0.8700	0.8300	0.8300	+9.211%	4	335	+40.964%
2026-09-16	0.7600	0.7600	0.7600	0.7600	-1.299%	2	331	+53.947%
2026-09-15	0.6100	0.7700	0.6100	0.7700	+16.667%	3	329	+51.948%
2026-09-14	0.6300	0.6600	0.6300	0.6600	-12.000%	6	327	+77.273%
2026-09-11	0.7500	0.7500	0.7500	0.7500	+5.634%	1	321	+56.000%
2026-09-09	0.7000	0.7500	0.7000	0.7100	+14.516%	24	322	+64.789%
2026-09-08	0.6300	0.8300	0.6200	0.6200	+5.085%	44	298	+88.710%
2026-09-04	0.6100	0.7000	0.4100	0.5900	-16.901%	84	275	+98.305%
2026-09-03	0.6300	0.7100	0.6200	0.7100	+4.412%	15	275	+64.789%
2026-09-02	0.6300	0.6800	0.6300	0.6800	-5.556%	10	275	+72.059%
2026-08-31	0.7200	0.7200	0.7200	0.7200	-2.703%	8	269	+62.500%
2026-08-27	0.7400	0.7400	0.7400	0.7400	+17.460%	13	269	+58.108%
2026-08-26	0.6500	0.6500	0.6300	0.6300	-4.545%	3	269	+85.714%
2026-08-25	0.6500	0.6600	0.6400	0.6600	-12.000%	13	268	+77.273%
2026-08-20	0.7400	0.7500	0.7400	0.7500	-11.765%	2	275	+56.000%
2026-08-19	0.8500	0.8500	0.8500	0.8500	-4.494%	10	277	+37.647%
2026-08-18	0.9200	0.9600	0.8900	0.8900	-19.091%	23	287	+31.461%
2026-08-17	1.1000	1.1000	1.1000	1.1000	+25.000%	1	297	+6.364%
2026-08-14	0.8400	0.8800	0.8400	0.8800	-30.709%	7	297	+32.955%
2026-08-12	1.2600	1.2700	1.2600	1.2700	-5.224%	10	302	-7.874%
2026-08-10	1.4400	1.4400	1.3000	1.3400	-4.286%	25	292	-12.687%
2026-08-05	1.4300	1.4700	1.3400	1.4000	-4.110%	74	308	-16.429%
2026-08-04	1.5300	1.5300	1.4400	1.4600	-0.680%	5	237	-19.863%
2026-07-31	1.4700	1.4700	1.4700	1.4700	+6.522%	3	238	-20.408%
2026-07-30	1.2800	1.4200	1.2800	1.3800	+32.692%	24	237	-15.217%
2026-07-29	1.0400	1.0400	1.0400	1.0400	-27.273%	1	219	+12.500%
2026-07-27	1.4300	1.4300	1.4300	1.4300	-18.750%	2	219	-18.182%
2026-07-24	1.7600	1.7600	1.7600	1.7600	-12.871%	1	219	-33.523%
2026-07-23	2.0900	2.0900	1.9600	2.0200	+10.383%	38	220	-42.079%
2026-07-22	1.9300	2.0300	1.8200	1.8300	-14.884%	44	225	-36.066%
2026-07-21	2.1500	2.1500	2.1500	2.1500	-1.376%	1	217	-45.581%
2026-07-20	2.0800	2.4000	2.0800	2.1800	+24.571%	10	216	-46.330%
2026-07-17	1.7500	1.7500	1.7500	1.7500	-9.794%	53	215	-33.143%
2026-07-16	1.9500	1.9500	1.9400	1.9400	-12.613%	3	162	-39.691%
2026-07-15	2.1400	2.2200	2.1400	2.2200	+2.778%	6	164	-47.297%
2026-07-14	2.0200	2.1600	2.0000	2.1600	+16.757%	6	163	-45.833%
2026-07-13	1.8500	1.8500	1.8500	1.8500	-7.500%	1	163	-36.757%
2026-07-10	2.1600	2.1600	2.0000	2.0000	-4.762%	22	162	-41.500%
2026-07-09	2.3500	2.4000	1.8300	2.1000	+20.000%	40	165	-44.286%
2026-07-08	1.5200	1.7500	1.5200	1.7500	+30.597%	23	136	-33.143%
2026-07-07	1.4000	1.4000	1.3400	1.3400	-18.293%	6	129	-12.687%
2026-07-06	1.6300	1.6400	1.6300	1.6400	+12.329%	8	126	-28.659%
2026-07-02	1.4600	1.4600	1.4600	1.4600	-22.751%	1	123	-19.863%
2026-07-01	2.3000	2.3000	1.8300	1.8900	-19.574%	23	123	-38.095%
2026-06-30	2.3500	2.3500	2.3500	2.3500	+24.339%	1	121	-50.213%
2026-06-26	1.9200	1.9200	1.8900	1.8900	-12.093%	5	121	-38.095%
2026-06-22	2.0100	2.1500	2.0100	2.1500	+41.447%	11	119	-45.581%
2026-06-16	1.6500	1.6500	1.5100	1.5200	-35.593%	14	109	-23.026%
2026-06-09	2.3600	2.3600	2.3600	2.3600	-0.422%	1	101	-50.424%
2026-06-08	2.3700	2.3700	2.3700	2.3700	+9.722%	1	100	-50.633%
2026-06-05	2.1500	2.1600	2.1500	2.1600	-11.837%	11	100	-45.833%
2026-06-02	2.4500	2.4500	2.4500	2.4500	+10.860%	50	90	-52.245%
2026-05-29	2.4100	2.4100	2.2100	2.2100	+12.183%	4	40	-47.059%
2026-05-28	1.9000	1.9700	1.9000	1.9700	-15.812%	4	40	-40.609%
2026-05-26	2.3400	2.3400	2.3400	2.3400	+31.461%	1	40	-50.000%
2026-05-22	1.7800	1.7800	1.7800	1.7800	-1.111%	1	39	-34.270%
2026-05-19	1.7500	1.8000	1.7500	1.8000	-10.000%	3	39	-35.000%
2026-05-18	2.0000	2.0000	2.0000	2.0000	+3.093%	1	37	-41.500%
2026-05-12	1.9400	1.9400	1.9400	1.9400	+5.435%	1	37	-39.691%
2026-05-11	1.8400	1.8400	1.8400	1.8400	+22.667%	1	37	-36.413%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-0.662%	5	35	-22.000%
2026-04-28	1.5100	1.5100	1.5100	1.5100	-5.625%	2	30	-22.517%
2026-04-22	1.6200	1.6200	1.6000	1.6000	-3.030%	2	28	-26.875%
2026-04-16	1.6200	1.6500	1.6200	1.6500	-40.000%	2	26	-29.091%
2026-04-07	2.5300	2.7500	2.5300	2.7500	+15.063%	3	25	-57.455%
2026-03-30	2.3900	2.3900	2.3900	2.3900	-20.333%	5	22	-51.046%
2026-03-23	3.1000	3.1000	3.0000	3.0000	+100.000%	2	17	-61.000%
2026-02-17	1.5000	1.5000	1.5000	1.5000	+10.294%	2	15	-22.000%
2026-02-10	1.3600	1.3600	1.3600	1.3600	+6.250%	2	13	-13.971%
2026-02-09	1.2800	1.2800	1.2800	1.2800	+0.787%	1	11	-8.594%
2026-02-04	1.2700	1.2700	1.2700	1.2700	-45.726%	2	10	-7.874%
2026-01-28	2.3400	2.3400	2.3400	2.3400	-6.773%	1	10	-50.000%
2026-01-27	2.6900	2.6900	2.5100	2.5100	-3.831%	2	11	-53.386%
2026-01-20	2.6100	2.6100	2.6100	2.6100	-3.333%	1	9	-55.172%
2026-01-16	2.7000	2.7000	2.7000	2.7000	-26.027%	1	9	-56.667%
2026-01-12	3.6500	3.6500	3.6500	3.6500	-6.410%	2	9	-67.945%
2026-01-07	3.9000	3.9000	3.9000	3.9000	+11.429%	1	9	-70.000%
2026-01-06	3.5500	3.5500	3.5000	3.5000	+4.478%	6	8	-66.571%
2025-12-08	3.3500	3.3500	3.3500	3.3500	-17.284%	1	2	-65.075%
2025-11-24	4.0500	4.0500	4.0500	4.0500	0.000%	1	1	-71.111%