Dark

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

EOD

Sep 29, 2026

2.22-4.721%(-0.11)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5300	2.5300	2.2200	2.2200	-4.721%	12	1,256	0.000%
2026-09-28	2.4600	2.5100	2.3000	2.3300	-2.101%	57	1,249	-4.721%
2026-09-25	2.7500	2.7800	2.3800	2.3800	-4.800%	50	1,201	-6.723%
2026-09-24	1.9700	2.5000	1.9600	2.5000	+19.048%	26	1,170	-11.200%
2026-09-23	1.9600	2.2700	1.9200	2.1000	+12.903%	42	1,149	+5.714%
2026-09-22	1.9500	1.9600	1.8300	1.8600	-14.286%	35	1,122	+19.355%
2026-09-21	2.2700	2.5600	2.0300	2.1700	+4.831%	319	1,160	+2.304%
2026-09-18	1.8500	2.1800	1.8500	2.0700	+33.548%	119	1,006	+7.246%
2026-09-17	1.4800	1.6300	1.4300	1.5500	+13.139%	150	958	+43.226%
2026-09-16	1.3700	1.3700	1.3700	1.3700	+5.385%	1	853	+62.044%
2026-09-15	1.3000	1.3000	1.3000	1.3000	+9.244%	2	852	+70.769%
2026-09-14	1.2500	1.2500	1.1900	1.1900	-8.462%	7	852	+86.555%
2026-09-11	1.3000	1.3000	1.3000	1.3000	+4.000%	11	847	+70.769%
2026-09-10	1.2500	1.2500	1.2500	1.2500	-2.344%	10	837	+77.600%
2026-09-09	1.1700	1.4000	1.1700	1.2800	+11.304%	135	827	+73.438%
2026-09-08	1.2500	1.2500	1.0700	1.1500	-4.167%	27	707	+93.043%
2026-09-04	1.1200	1.2000	1.1200	1.2000	+7.143%	23	682	+85.000%
2026-09-03	1.1800	1.1800	1.1200	1.1200	-4.274%	7	682	+98.214%
2026-09-01	1.1900	1.2100	1.1300	1.1700	+6.364%	24	678	+89.744%
2026-08-31	1.2500	1.2500	1.1000	1.1000	-5.172%	16	661	+101.818%
2026-08-27	1.2100	1.2400	1.1600	1.1600	+19.588%	44	664	+91.379%
2026-08-26	1.1000	1.1000	0.9700	0.9700	-11.818%	4	626	+128.866%
2026-08-25	1.0400	1.1000	1.0200	1.1000	+19.565%	16	625	+101.818%
2026-08-24	0.9500	0.9600	0.9200	0.9200	-25.203%	25	618	+141.304%
2026-08-21	1.2600	1.2600	1.1800	1.2300	-3.150%	3	618	+80.488%
2026-08-20	1.2700	1.2700	1.2700	1.2700	+7.627%	1	618	+74.803%
2026-08-19	1.3800	1.3800	1.1800	1.1800	-18.621%	3	617	+88.136%
2026-08-18	1.4500	1.4500	1.4500	1.4500	-5.844%	2	619	+53.103%
2026-08-17	1.6500	1.7000	1.5400	1.5400	+9.220%	9	619	+44.156%
2026-08-14	1.5800	1.5800	1.4100	1.4100	-7.843%	3	613	+57.447%
2026-08-13	1.5900	1.5900	1.5300	1.5300	-18.617%	6	612	+45.098%
2026-08-12	2.1000	2.1000	1.8600	1.8800	-6.000%	103	609	+18.085%
2026-08-11	2.1100	2.1100	2.0000	2.0000	-1.961%	8	516	+11.000%
2026-08-10	2.0800	2.1400	2.0400	2.0400	-7.273%	4	510	+8.824%
2026-08-07	2.2000	2.2000	2.2000	2.2000	-0.901%	1	508	+0.909%
2026-08-06	2.2500	2.2600	2.2200	2.2200	-2.203%	4	508	0.000%
2026-08-05	2.2500	2.2700	2.2500	2.2700	+1.794%	10	507	-2.203%
2026-08-04	2.2300	2.2300	2.2300	2.2300	-2.620%	2	504	-0.448%
2026-07-31	2.2300	2.2900	2.0800	2.2900	+8.019%	58	502	-3.057%
2026-07-30	2.0000	2.1900	1.8000	2.1200	+30.864%	172	460	+4.717%
2026-07-29	1.6500	1.8400	1.6000	1.6200	-1.818%	56	554	+37.037%
2026-07-28	1.5700	1.7700	1.5100	1.6500	-26.667%	51	525	+34.545%
2026-07-27	2.4000	2.5000	2.2000	2.2500	-16.667%	81	480	-1.333%
2026-07-24	3.1500	3.1500	2.7000	2.7000	-10.891%	56	470	-17.778%
2026-07-23	3.0000	3.0300	2.8600	3.0300	+6.690%	14	469	-26.733%
2026-07-22	2.8400	2.8400	2.8400	2.8400	-9.841%	1	468	-21.831%
2026-07-21	3.1500	3.3000	2.9500	3.1500	-3.963%	504	468	-29.524%
2026-07-20	3.0600	3.3000	3.0600	3.2800	+9.333%	3	621	-32.317%
2026-07-17	2.6400	3.0000	2.6400	3.0000	+14.068%	13	618	-26.000%
2026-07-16	2.8400	2.8400	2.5800	2.6300	-21.493%	144	618	-15.589%
2026-07-15	3.2700	3.3500	2.9500	3.3500	+13.176%	10	494	-33.731%
2026-07-14	2.7700	3.0000	2.7300	2.9600	+13.410%	13	488	-25.000%
2026-07-13	2.4800	2.6100	2.4800	2.6100	-4.044%	45	481	-14.943%
2026-07-10	3.1400	3.1400	2.7200	2.7200	-10.231%	36	450	-18.382%
2026-07-09	3.3000	3.3000	2.7900	3.0300	+44.976%	18	441	-26.733%
2026-07-08	2.0900	2.0900	2.0900	2.0900	+0.481%	1	441	+6.220%
2026-07-07	1.7000	2.0800	1.6900	2.0800	-5.882%	118	441	+6.731%
2026-07-06	2.3100	2.3100	2.2100	2.2100	+3.271%	11	446	+0.452%
2026-07-02	2.2000	2.2000	2.1400	2.1400	-19.549%	14	438	+3.738%
2026-07-01	3.1700	3.1700	2.6600	2.6600	-25.070%	166	438	-16.541%
2026-06-30	3.2000	3.5500	3.2000	3.5500	+16.393%	41	356	-37.465%
2026-06-29	2.6600	3.0500	2.6600	3.0500	+14.662%	4	352	-27.213%
2026-06-26	2.7100	2.7100	2.6600	2.6600	+5.976%	29	351	-16.541%
2026-06-24	2.5100	2.5100	2.5100	2.5100	-17.705%	2	352	-11.554%
2026-06-22	2.7400	3.0500	2.7200	3.0500	+21.514%	62	354	-27.213%
2026-06-17	2.1300	2.5100	2.1300	2.5100	+16.744%	6	336	-11.554%
2026-06-16	2.0100	2.1500	2.0100	2.1500	-4.444%	7	336	+3.256%
2026-06-15	2.2500	2.2500	2.2500	2.2500	-14.122%	1	332	-1.333%
2026-06-11	2.6300	2.6300	2.6200	2.6200	-17.350%	2	332	-15.267%
2026-06-10	3.1700	3.1700	3.1700	3.1700	-3.939%	5	332	-29.968%
2026-06-08	3.1000	3.3000	3.1000	3.3000	+8.197%	114	328	-32.727%
2026-06-05	3.0200	3.0500	3.0000	3.0500	-6.154%	24	235	-27.213%
2026-06-04	2.6800	3.3200	2.6800	3.2500	-5.797%	60	224	-31.692%
2026-06-03	3.6000	3.6000	3.4500	3.4500	+2.985%	19	202	-35.652%
2026-06-02	3.4000	3.4200	3.3000	3.3500	0.000%	37	194	-33.731%
2026-06-01	3.0100	3.3500	3.0100	3.3500	+15.517%	10	165	-33.731%
2026-05-29	2.9000	2.9000	2.9000	2.9000	+11.969%	1	156	-23.448%
2026-05-28	2.5900	2.5900	2.5900	2.5900	+7.469%	1	155	-14.286%
2026-05-22	2.4100	2.4100	2.4100	2.4100	-10.075%	1	154	-7.884%
2026-05-18	2.6800	2.6800	2.6800	2.6800	-0.741%	25	153	-17.164%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+10.204%	1	153	-17.778%
2026-05-12	2.4500	2.4500	2.4500	2.4500	+12.903%	1	128	-9.388%
2026-05-11	2.1700	2.1700	2.1700	2.1700	+6.373%	1	128	+2.304%
2026-04-29	2.0400	2.0400	2.0400	2.0400	-5.116%	2	127	+8.824%
2026-04-27	2.1500	2.1500	2.1500	2.1500	-2.715%	1	129	+3.256%
2026-04-21	2.2100	2.2100	2.2100	2.2100	+2.791%	1	128	+0.452%
2026-04-16	2.3500	2.3500	2.1000	2.1500	-16.667%	7	128	+3.256%
2026-04-14	2.6000	2.6100	2.5700	2.5800	-2.273%	100	130	-13.953%
2026-04-13	2.5400	2.6400	2.5400	2.6400	-17.241%	2	156	-15.909%
2026-03-31	3.1800	3.2800	3.1800	3.1900	+45.000%	18	156	-30.408%
2026-03-04	2.2000	2.2000	2.2000	2.2000	+64.179%	10	138	+0.909%
2026-02-12	1.3400	1.3400	1.3400	1.3400	-17.284%	1	138	+65.672%
2026-02-06	1.6500	1.6500	1.6200	1.6200	+0.621%	2	138	+37.037%
2026-02-05	1.6100	1.6100	1.6100	1.6100	+14.184%	2	137	+37.888%
2026-02-04	1.6100	1.6100	1.4100	1.4100	-22.951%	3	137	+57.447%
2026-02-03	2.0000	2.1700	1.8300	1.8300	-20.435%	18	136	+21.311%
2026-02-02	2.5400	2.5900	2.3000	2.3000	-18.440%	4	144	-3.478%
2026-01-30	2.5200	2.8800	2.5200	2.8200	-6.000%	5	146	-21.277%
2026-01-28	3.0000	3.0000	3.0000	3.0000	-12.536%	1	145	-26.000%
2026-01-27	3.4100	3.4300	3.4100	3.4300	-9.737%	2	145	-35.277%
2026-01-23	3.9000	3.9000	3.8000	3.8000	+8.571%	4	146	-41.579%
2026-01-21	3.5000	3.5000	3.5000	3.5000	+2.941%	3	146	-36.571%
2026-01-20	3.4000	3.4000	3.4000	3.4000	0.000%	5	148	-34.706%
2026-01-16	3.2000	3.4000	3.2000	3.4000	-2.857%	3	143	-34.706%
2026-01-15	3.5000	3.5000	3.5000	3.5000	+0.287%	1	143	-36.571%
2026-01-14	3.5500	3.8000	3.4900	3.4900	-22.444%	103	144	-36.390%
2026-01-12	4.7200	4.7200	4.5000	4.5000	0.000%	8	107	-50.667%
2026-01-09	4.4700	4.5000	4.4700	4.5000	-7.598%	2	102	-50.667%
2026-01-08	4.8800	4.8800	4.8700	4.8700	-2.012%	2	100	-54.415%
2026-01-07	4.9500	5.0000	4.7400	4.9700	+6.882%	21	98	-55.332%
2026-01-06	4.6500	4.7500	4.6000	4.6500	+6.897%	34	80	-52.258%
2026-01-05	4.3500	4.3500	4.3500	4.3500	+8.750%	1	46	-48.966%
2026-01-02	4.0500	4.0500	4.0000	4.0000	+0.756%	18	46	-44.500%
2025-12-31	3.9700	3.9700	3.9700	3.9700	-3.171%	1	28	-44.081%
2025-12-24	4.1000	4.1000	4.1000	4.1000	+18.841%	5	23	-45.854%
2025-12-22	3.4500	3.4500	3.4500	3.4500	+4.545%	10	23	-35.652%
2025-12-17	3.3000	3.3000	3.3000	3.3000	+8.197%	3	13	-32.727%
2025-12-16	3.0500	3.0500	3.0500	3.0500	-6.442%	1	10	-27.213%
2025-12-15	3.1500	3.2600	3.1500	3.2600	-12.366%	2	10	-31.902%
2025-12-11	3.7200	3.7200	3.7200	3.7200	+2.479%	8	8	-40.323%
2025-12-10	3.6300	3.6300	3.6300	3.6300	-16.552%	5	14	-38.843%
2025-12-04	4.2700	4.3500	4.2700	4.3500	+4.567%	4	14	-48.966%
2025-12-03	4.1600	4.1600	4.1600	4.1600	-0.952%	1	12	-46.635%
2025-12-02	4.2000	4.2000	4.2000	4.2000	-3.448%	1	11	-47.143%
2025-12-01	4.3500	4.3500	4.3500	4.3500	-2.685%	5	11	-48.966%
2025-11-28	4.4700	4.4700	4.4700	4.4700	-14.038%	2	12	-50.336%
2025-11-24	5.2000	5.2000	5.2000	5.2000	+10.169%	1	11	-57.308%
2025-11-18	4.7200	4.7200	4.7200	4.7200	-14.955%	2	10	-52.966%
2025-11-07	5.5500	5.5500	5.5500	5.5500	-1.770%	1	10	-60.000%
2025-11-06	5.6500	5.6500	5.6500	5.6500	+12.774%	1	11	-60.708%
2025-10-29	5.0100	5.0100	5.0100	5.0100	0.000%	10	10	-55.689%