Dark

PEP20261218P125
PEP Dec 18 2026 125.00 Put (PEP261218P00125000)
option OPRA

EOD

Jun 29, 2026

4.30+19.444%(+0.70)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.5500	4.3500	3.5500	4.3000	+19.444%	67	693	0.000%
2026-06-26	3.8000	3.8000	3.6000	3.6000	-14.286%	5	650	+19.444%
2026-06-25	3.8500	4.2000	3.8500	4.2000	+16.667%	49	651	+2.381%
2026-06-24	3.3500	3.6000	3.3500	3.6000	-13.253%	71	616	+19.444%
2026-06-22	3.7500	4.1500	3.7500	4.1500	+4.010%	206	555	+3.614%
2026-06-18	3.7000	4.0500	3.7000	3.9900	+6.400%	87	344	+7.769%
2026-06-17	3.2000	3.7500	3.0500	3.7500	+25.000%	19	344	+14.667%
2026-06-16	2.9400	3.0500	2.8200	3.0000	-6.250%	71	344	+43.333%
2026-06-15	3.1500	3.2000	3.0500	3.2000	-9.859%	43	262	+34.375%
2026-06-12	3.7000	3.7000	3.5000	3.5500	0.000%	32	262	+21.127%
2026-06-11	3.6000	3.6500	3.5500	3.5500	-5.333%	42	262	+21.127%
2026-06-10	4.0000	4.0000	3.7500	3.7500	-8.313%	3	254	+14.667%
2026-06-09	4.2400	4.2400	3.9400	4.0900	-9.111%	17	251	+5.134%
2026-06-08	4.4500	4.6000	4.2700	4.5000	+8.434%	137	258	-4.444%
2026-06-05	4.1600	4.1600	3.9600	4.1500	-6.742%	11	264	+3.614%
2026-06-04	3.5600	4.4500	3.5600	4.4500	+2.299%	20	255	-3.371%
2026-06-03	4.3500	4.3500	4.3000	4.3500	-5.435%	3	245	-1.149%
2026-06-02	4.5000	4.7000	4.5000	4.6000	+4.545%	4	242	-6.522%
2026-06-01	4.0600	4.4000	4.0600	4.4000	+11.392%	3	240	-2.273%
2026-05-29	3.8500	4.1000	3.8500	3.9500	+11.268%	15	238	+8.861%
2026-05-28	3.4000	3.5500	3.4000	3.5500	+7.576%	17	237	+21.127%
2026-05-27	3.3500	3.3500	3.3000	3.3000	+4.762%	62	222	+30.303%
2026-05-22	3.1500	3.1500	3.0000	3.1500	-10.000%	4	162	+36.508%
2026-05-18	3.3100	3.5000	3.3100	3.5000	+1.449%	28	161	+22.857%
2026-05-15	3.4500	3.4500	3.4500	3.4500	-4.167%	4	161	+24.638%
2026-05-14	3.3000	3.6000	3.3000	3.6000	0.000%	2	132	+19.444%
2026-05-13	3.0000	3.6000	3.0000	3.6000	+22.034%	4	133	+19.444%
2026-05-12	3.3300	3.3300	2.9500	2.9500	-9.231%	2	133	+45.763%
2026-05-11	3.2500	3.2500	3.2500	3.2500	+31.579%	1	133	+32.308%
2026-05-08	2.4700	2.4700	2.4700	2.4700	-2.756%	1	132	+74.089%
2026-05-07	2.5400	2.5400	2.5400	2.5400	-3.422%	1	132	+69.291%
2026-05-05	2.6300	2.6300	2.6300	2.6300	+22.326%	1	131	+63.498%
2026-05-01	2.1500	2.1500	2.1500	2.1500	-21.245%	1	130	+100.000%
2026-04-27	2.7300	2.7300	2.7300	2.7300	-2.151%	1	130	+57.509%
2026-04-21	2.6000	2.7900	2.6000	2.7900	+15.289%	6	123	+54.122%
2026-04-20	2.4200	2.4200	2.4200	2.4200	-2.811%	1	123	+77.686%
2026-04-17	2.4900	2.4900	2.4900	2.4900	-8.118%	1	122	+72.691%
2026-04-16	2.9200	2.9200	2.7100	2.7100	-11.148%	4	121	+58.672%
2026-04-13	3.0500	3.0500	3.0500	3.0500	-4.088%	15	119	+40.984%
2026-04-10	3.1800	3.1800	3.1800	3.1800	+2.581%	1	115	+35.220%
2026-04-09	3.4500	3.4500	3.1000	3.1000	-17.553%	4	114	+38.710%
2026-04-08	3.7600	3.7600	3.7600	3.7600	-5.051%	3	117	+14.362%
2026-03-31	3.9600	3.9600	3.9600	3.9600	-6.604%	6	117	+8.586%
2026-03-27	4.2400	4.2400	4.2400	4.2400	-4.719%	1	111	+1.415%
2026-03-23	4.4500	4.4500	4.4500	4.4500	+36.086%	1	110	-3.371%
2026-03-11	3.2700	3.2700	3.2700	3.2700	+9.000%	1	110	+31.498%
2026-03-03	3.0000	3.0000	3.0000	3.0000	+47.059%	1	109	+43.333%
2026-02-12	1.9600	2.0400	1.9600	2.0400	-1.923%	2	108	+110.784%
2026-02-11	2.0900	2.0900	2.0800	2.0800	-1.887%	2	107	+106.731%
2026-02-05	2.1200	2.1200	2.1200	2.1200	-2.752%	1	106	+102.830%
2026-02-04	2.1800	2.1800	2.1800	2.1800	-9.167%	1	106	+97.248%
2026-02-03	2.4000	2.4000	2.4000	2.4000	-35.657%	1	106	+79.167%
2026-01-30	3.4100	3.7700	3.4100	3.7300	-4.113%	3	105	+15.282%
2026-01-28	3.8400	3.8900	3.8400	3.8900	-16.344%	2	106	+10.540%
2026-01-20	4.5500	4.6500	4.5500	4.6500	+11.779%	6	105	-7.527%
2026-01-16	4.1600	4.1600	4.1600	4.1600	-5.455%	1	105	+3.365%
2026-01-15	4.4000	4.4000	4.4000	4.4000	-3.297%	1	105	-2.273%
2026-01-14	4.5500	4.5500	4.5500	4.5500	-9.901%	5	105	-5.495%
2026-01-13	5.0500	5.0500	5.0500	5.0500	-9.009%	1	105	-14.851%
2026-01-12	6.1000	6.1000	5.5500	5.5500	-4.639%	5	105	-22.523%
2026-01-09	5.7500	5.8200	5.7500	5.8200	-10.046%	7	105	-26.117%
2026-01-07	6.2000	6.4700	6.2000	6.4700	+10.598%	3	104	-33.539%
2026-01-05	5.7500	5.8500	5.6500	5.8500	+13.592%	4	100	-26.496%
2026-01-02	5.1500	5.1500	5.1500	5.1500	+6.186%	6	100	-16.505%
2025-12-29	5.0000	5.0500	4.8000	4.8500	-6.731%	27	95	-11.340%
2025-12-26	5.1000	5.2000	5.1000	5.2000	0.000%	3	82	-17.308%
2025-12-24	5.2000	5.2000	5.2000	5.2000	+20.930%	1	81	-17.308%
2025-12-22	4.3000	4.3000	4.3000	4.3000	+9.415%	1	81	0.000%
2025-12-16	3.9300	3.9300	3.9300	3.9300	-6.429%	1	81	+9.415%
2025-12-15	4.1000	4.2500	4.1000	4.2000	-10.638%	39	81	+2.381%
2025-12-11	4.7000	4.7000	4.7000	4.7000	0.000%	8	48	-8.511%
2025-12-10	4.9500	4.9500	4.7000	4.7000	-14.545%	4	56	-8.511%
2025-12-09	5.2000	5.5500	5.2000	5.5000	-1.786%	6	52	-21.818%
2025-12-08	5.6500	5.6500	5.6000	5.6000	-1.754%	4	48	-23.214%
2025-12-05	6.0000	6.0000	5.6000	5.7000	+4.587%	5	44	-24.561%
2025-12-04	5.3900	5.4500	5.3900	5.4500	+2.637%	4	44	-21.101%
2025-12-03	5.2800	5.3100	5.2800	5.3100	-1.667%	3	42	-19.021%
2025-12-01	5.4000	5.4000	5.4000	5.4000	-3.915%	5	39	-20.370%
2025-11-28	5.6200	5.6200	5.6200	5.6200	+4.074%	2	41	-23.488%
2025-11-26	5.6000	5.6000	5.4000	5.4000	-10.000%	7	34	-20.370%
2025-11-25	6.1000	6.1000	6.0000	6.0000	-3.226%	4	34	-28.333%
2025-11-24	6.2000	6.2000	6.1500	6.2000	+5.085%	3	30	-30.645%
2025-11-21	5.9500	6.0000	5.8500	5.9000	-8.527%	6	28	-27.119%
2025-11-20	6.2500	6.4500	6.2500	6.4500	+8.403%	4	22	-33.333%
2025-11-19	5.9500	5.9500	5.9500	5.9500	+2.941%	1	20	-27.731%
2025-11-18	5.8000	5.8000	5.7800	5.7800	-6.774%	5	20	-25.606%
2025-11-17	6.3500	6.3500	6.2000	6.2000	-6.061%	3	18	-30.645%
2025-11-14	6.6000	6.6000	6.6000	6.6000	+2.326%	2	15	-34.848%
2025-11-13	6.5500	6.5500	6.4500	6.4500	0.000%	3	13	-33.333%
2025-11-12	6.5000	6.5000	6.4500	6.4500	-7.194%	3	11	-33.333%
2025-11-10	6.9500	6.9500	6.9500	6.9500	+12.278%	1	11	-38.129%
2025-10-29	6.1900	6.1900	6.1900	6.1900	0.000%	10	10	-30.533%