Dark

PEP20261218P120
PEP Dec 18 2026 120.00 Put (PEP261218P00120000)
option OPRA

EOD

Aug 13, 2026

1.53-18.617%(-0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5900	1.5900	1.5300	1.5300	-18.617%	6	612	0.000%
2026-08-12	2.1000	2.1000	1.8600	1.8800	-6.000%	103	609	-18.617%
2026-08-11	2.1100	2.1100	2.0000	2.0000	-1.961%	8	516	-23.500%
2026-08-10	2.0800	2.1400	2.0400	2.0400	-7.273%	4	510	-25.000%
2026-08-07	2.2000	2.2000	2.2000	2.2000	-0.901%	1	508	-30.455%
2026-08-06	2.2500	2.2600	2.2200	2.2200	-2.203%	4	508	-31.081%
2026-08-05	2.2500	2.2700	2.2500	2.2700	+1.794%	10	507	-32.599%
2026-08-04	2.2300	2.2300	2.2300	2.2300	-2.620%	2	504	-31.390%
2026-07-31	2.2300	2.2900	2.0800	2.2900	+8.019%	58	502	-33.188%
2026-07-30	2.0000	2.1900	1.8000	2.1200	+30.864%	172	460	-27.830%
2026-07-29	1.6500	1.8400	1.6000	1.6200	-1.818%	56	554	-5.556%
2026-07-28	1.5700	1.7700	1.5100	1.6500	-26.667%	51	525	-7.273%
2026-07-27	2.4000	2.5000	2.2000	2.2500	-16.667%	81	480	-32.000%
2026-07-24	3.1500	3.1500	2.7000	2.7000	-10.891%	56	470	-43.333%
2026-07-23	3.0000	3.0300	2.8600	3.0300	+6.690%	14	469	-49.505%
2026-07-22	2.8400	2.8400	2.8400	2.8400	-9.841%	1	468	-46.127%
2026-07-21	3.1500	3.3000	2.9500	3.1500	-3.963%	504	468	-51.429%
2026-07-20	3.0600	3.3000	3.0600	3.2800	+9.333%	3	621	-53.354%
2026-07-17	2.6400	3.0000	2.6400	3.0000	+14.068%	13	618	-49.000%
2026-07-16	2.8400	2.8400	2.5800	2.6300	-21.493%	144	618	-41.825%
2026-07-15	3.2700	3.3500	2.9500	3.3500	+13.176%	10	494	-54.328%
2026-07-14	2.7700	3.0000	2.7300	2.9600	+13.410%	13	488	-48.311%
2026-07-13	2.4800	2.6100	2.4800	2.6100	-4.044%	45	481	-41.379%
2026-07-10	3.1400	3.1400	2.7200	2.7200	-10.231%	36	450	-43.750%
2026-07-09	3.3000	3.3000	2.7900	3.0300	+44.976%	18	441	-49.505%
2026-07-08	2.0900	2.0900	2.0900	2.0900	+0.481%	1	441	-26.794%
2026-07-07	1.7000	2.0800	1.6900	2.0800	-5.882%	118	441	-26.442%
2026-07-06	2.3100	2.3100	2.2100	2.2100	+3.271%	11	446	-30.769%
2026-07-02	2.2000	2.2000	2.1400	2.1400	-19.549%	14	438	-28.505%
2026-07-01	3.1700	3.1700	2.6600	2.6600	-25.070%	166	438	-42.481%
2026-06-30	3.2000	3.5500	3.2000	3.5500	+16.393%	41	356	-56.901%
2026-06-29	2.6600	3.0500	2.6600	3.0500	+14.662%	4	352	-49.836%
2026-06-26	2.7100	2.7100	2.6600	2.6600	+5.976%	29	351	-42.481%
2026-06-24	2.5100	2.5100	2.5100	2.5100	-17.705%	2	352	-39.044%
2026-06-22	2.7400	3.0500	2.7200	3.0500	+21.514%	62	354	-49.836%
2026-06-17	2.1300	2.5100	2.1300	2.5100	+16.744%	6	336	-39.044%
2026-06-16	2.0100	2.1500	2.0100	2.1500	-4.444%	7	336	-28.837%
2026-06-15	2.2500	2.2500	2.2500	2.2500	-14.122%	1	332	-32.000%
2026-06-11	2.6300	2.6300	2.6200	2.6200	-17.350%	2	332	-41.603%
2026-06-10	3.1700	3.1700	3.1700	3.1700	-3.939%	5	332	-51.735%
2026-06-08	3.1000	3.3000	3.1000	3.3000	+8.197%	114	328	-53.636%
2026-06-05	3.0200	3.0500	3.0000	3.0500	-6.154%	24	235	-49.836%
2026-06-04	2.6800	3.3200	2.6800	3.2500	-5.797%	60	224	-52.923%
2026-06-03	3.6000	3.6000	3.4500	3.4500	+2.985%	19	202	-55.652%
2026-06-02	3.4000	3.4200	3.3000	3.3500	0.000%	37	194	-54.328%
2026-06-01	3.0100	3.3500	3.0100	3.3500	+15.517%	10	165	-54.328%
2026-05-29	2.9000	2.9000	2.9000	2.9000	+11.969%	1	156	-47.241%
2026-05-28	2.5900	2.5900	2.5900	2.5900	+7.469%	1	155	-40.927%
2026-05-22	2.4100	2.4100	2.4100	2.4100	-10.075%	1	154	-36.515%
2026-05-18	2.6800	2.6800	2.6800	2.6800	-0.741%	25	153	-42.910%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+10.204%	1	153	-43.333%
2026-05-12	2.4500	2.4500	2.4500	2.4500	+12.903%	1	128	-37.551%
2026-05-11	2.1700	2.1700	2.1700	2.1700	+6.373%	1	128	-29.493%
2026-04-29	2.0400	2.0400	2.0400	2.0400	-5.116%	2	127	-25.000%
2026-04-27	2.1500	2.1500	2.1500	2.1500	-2.715%	1	129	-28.837%
2026-04-21	2.2100	2.2100	2.2100	2.2100	+2.791%	1	128	-30.769%
2026-04-16	2.3500	2.3500	2.1000	2.1500	-16.667%	7	128	-28.837%
2026-04-14	2.6000	2.6100	2.5700	2.5800	-2.273%	100	130	-40.698%
2026-04-13	2.5400	2.6400	2.5400	2.6400	-17.241%	2	156	-42.045%
2026-03-31	3.1800	3.2800	3.1800	3.1900	+45.000%	18	156	-52.038%
2026-03-04	2.2000	2.2000	2.2000	2.2000	+64.179%	10	138	-30.455%
2026-02-12	1.3400	1.3400	1.3400	1.3400	-17.284%	1	138	+14.179%
2026-02-06	1.6500	1.6500	1.6200	1.6200	+0.621%	2	138	-5.556%
2026-02-05	1.6100	1.6100	1.6100	1.6100	+14.184%	2	137	-4.969%
2026-02-04	1.6100	1.6100	1.4100	1.4100	-22.951%	3	137	+8.511%
2026-02-03	2.0000	2.1700	1.8300	1.8300	-20.435%	18	136	-16.393%
2026-02-02	2.5400	2.5900	2.3000	2.3000	-18.440%	4	144	-33.478%
2026-01-30	2.5200	2.8800	2.5200	2.8200	-6.000%	5	146	-45.745%
2026-01-28	3.0000	3.0000	3.0000	3.0000	-12.536%	1	145	-49.000%
2026-01-27	3.4100	3.4300	3.4100	3.4300	-9.737%	2	145	-55.394%
2026-01-23	3.9000	3.9000	3.8000	3.8000	+8.571%	4	146	-59.737%
2026-01-21	3.5000	3.5000	3.5000	3.5000	+2.941%	3	146	-56.286%
2026-01-20	3.4000	3.4000	3.4000	3.4000	0.000%	5	148	-55.000%
2026-01-16	3.2000	3.4000	3.2000	3.4000	-2.857%	3	143	-55.000%
2026-01-15	3.5000	3.5000	3.5000	3.5000	+0.287%	1	143	-56.286%
2026-01-14	3.5500	3.8000	3.4900	3.4900	-22.444%	103	144	-56.160%
2026-01-12	4.7200	4.7200	4.5000	4.5000	0.000%	8	107	-66.000%
2026-01-09	4.4700	4.5000	4.4700	4.5000	-7.598%	2	102	-66.000%
2026-01-08	4.8800	4.8800	4.8700	4.8700	-2.012%	2	100	-68.583%
2026-01-07	4.9500	5.0000	4.7400	4.9700	+6.882%	21	98	-69.215%
2026-01-06	4.6500	4.7500	4.6000	4.6500	+6.897%	34	80	-67.097%
2026-01-05	4.3500	4.3500	4.3500	4.3500	+8.750%	1	46	-64.828%
2026-01-02	4.0500	4.0500	4.0000	4.0000	+0.756%	18	46	-61.750%
2025-12-31	3.9700	3.9700	3.9700	3.9700	-3.171%	1	28	-61.461%
2025-12-24	4.1000	4.1000	4.1000	4.1000	+18.841%	5	23	-62.683%
2025-12-22	3.4500	3.4500	3.4500	3.4500	+4.545%	10	23	-55.652%
2025-12-17	3.3000	3.3000	3.3000	3.3000	+8.197%	3	13	-53.636%
2025-12-16	3.0500	3.0500	3.0500	3.0500	-6.442%	1	10	-49.836%
2025-12-15	3.1500	3.2600	3.1500	3.2600	-12.366%	2	10	-53.067%
2025-12-11	3.7200	3.7200	3.7200	3.7200	+2.479%	8	8	-58.871%
2025-12-10	3.6300	3.6300	3.6300	3.6300	-16.552%	5	14	-57.851%
2025-12-04	4.2700	4.3500	4.2700	4.3500	+4.567%	4	14	-64.828%
2025-12-03	4.1600	4.1600	4.1600	4.1600	-0.952%	1	12	-63.221%
2025-12-02	4.2000	4.2000	4.2000	4.2000	-3.448%	1	11	-63.571%
2025-12-01	4.3500	4.3500	4.3500	4.3500	-2.685%	5	11	-64.828%
2025-11-28	4.4700	4.4700	4.4700	4.4700	-14.038%	2	12	-65.772%
2025-11-24	5.2000	5.2000	5.2000	5.2000	+10.169%	1	11	-70.577%
2025-11-18	4.7200	4.7200	4.7200	4.7200	-14.955%	2	10	-67.585%
2025-11-07	5.5500	5.5500	5.5500	5.5500	-1.770%	1	10	-72.432%
2025-11-06	5.6500	5.6500	5.6500	5.6500	+12.774%	1	11	-72.920%
2025-10-29	5.0100	5.0100	5.0100	5.0100	0.000%	10	10	-69.461%