Dark

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

EOD

Sep 29, 2026

3.88-1.772%(-0.07)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8100	4.8100	3.8800	3.8800	-1.772%	104	1,858	0.000%
2026-09-28	4.2500	4.7800	3.9500	3.9500	-4.819%	308	1,818	-1.772%
2026-09-25	4.5000	4.6500	4.1500	4.1500	+1.467%	65	1,522	-6.506%
2026-09-24	3.3500	4.3000	3.2200	4.0900	+10.541%	54	1,502	-5.134%
2026-09-23	3.2000	4.0000	3.2000	3.7000	+10.448%	79	1,456	+4.865%
2026-09-22	3.4400	3.4400	3.2000	3.3500	-9.704%	31	1,405	+15.821%
2026-09-21	3.8500	4.3000	3.5500	3.7100	+0.542%	185	1,389	+4.582%
2026-09-18	2.9400	3.7500	2.9400	3.6900	+48.193%	143	1,377	+5.149%
2026-09-17	2.5200	2.8000	2.4900	2.4900	-0.797%	159	1,329	+55.823%
2026-09-16	2.3600	2.5100	2.3400	2.5100	+13.575%	120	1,250	+54.582%
2026-09-15	2.2000	2.3000	2.2000	2.2100	+1.843%	10	1,140	+75.566%
2026-09-14	1.9400	2.2000	1.9400	2.1700	+1.878%	28	1,137	+78.802%
2026-09-11	2.1400	2.1400	2.0400	2.1300	-0.930%	5	1,119	+82.160%
2026-09-10	2.1000	2.1600	1.9800	2.1500	-0.922%	30	1,115	+80.465%
2026-09-09	2.0300	2.2800	2.0300	2.1700	+9.045%	55	1,102	+78.802%
2026-09-08	2.0000	2.1300	1.9100	1.9900	-0.500%	41	1,080	+94.975%
2026-09-04	1.8600	2.0000	1.8600	2.0000	+4.712%	26	1,038	+94.000%
2026-09-03	2.0700	2.1000	1.9100	1.9100	+4.945%	18	1,038	+103.141%
2026-09-02	1.7000	1.8900	1.7000	1.8200	-7.143%	12	1,039	+113.187%
2026-09-01	1.8400	2.0000	1.8200	1.9600	+3.158%	45	1,037	+97.959%
2026-08-31	1.9500	1.9500	1.9000	1.9000	-5.941%	2	1,021	+104.211%
2026-08-28	1.9400	2.0200	1.8700	2.0200	-1.463%	7	1,021	+92.079%
2026-08-27	2.0200	2.1200	1.9000	2.0500	+18.497%	60	1,022	+89.268%
2026-08-26	1.8500	1.8500	1.7000	1.7300	+5.488%	149	992	+124.277%
2026-08-25	1.6900	1.8000	1.6400	1.6400	+8.609%	60	870	+136.585%
2026-08-24	1.5500	1.6100	1.5000	1.5100	-22.165%	17	825	+156.954%
2026-08-21	1.9400	1.9400	1.8600	1.9400	-2.513%	6	823	+100.000%
2026-08-20	2.0500	2.1100	1.9100	1.9900	+5.851%	51	825	+94.975%
2026-08-19	2.0000	2.1000	1.8500	1.8800	-18.615%	27	820	+106.383%
2026-08-18	2.3900	2.3900	2.3100	2.3100	-13.806%	47	801	+67.965%
2026-08-17	2.5800	2.7800	2.5800	2.6800	+14.043%	8	797	+44.776%
2026-08-14	2.3700	2.3700	2.1900	2.3500	-6.000%	24	793	+65.106%
2026-08-13	2.5600	2.5800	2.4800	2.5000	-14.384%	25	796	+55.200%
2026-08-12	3.1500	3.1500	2.8700	2.9200	-5.195%	71	804	+32.877%
2026-08-11	3.3000	3.3000	3.0500	3.0800	-2.222%	28	805	+25.974%
2026-08-10	3.0000	3.2500	3.0000	3.1500	+2.273%	4	796	+23.175%
2026-08-07	3.3000	3.3000	3.0500	3.0800	-8.060%	7	796	+25.974%
2026-08-06	3.3900	3.5000	3.3000	3.3500	+2.446%	12	798	+15.821%
2026-08-05	3.4000	3.4000	3.2000	3.2700	-2.967%	6	800	+18.654%
2026-08-04	3.5500	3.5500	3.3500	3.3700	+3.374%	9	802	+15.134%
2026-08-03	3.0500	3.3500	3.0500	3.2600	-3.264%	26	802	+19.018%
2026-07-31	3.3500	3.3700	3.3500	3.3700	+3.692%	12	813	+15.134%
2026-07-30	3.0800	3.2500	3.0800	3.2500	+32.653%	11	801	+19.385%
2026-07-29	2.4500	2.4500	2.4500	2.4500	-7.547%	5	800	+58.367%
2026-07-28	2.5800	2.8000	2.4600	2.6500	-17.188%	85	800	+46.415%
2026-07-27	3.6500	3.6500	3.1900	3.2000	-27.273%	55	813	+21.250%
2026-07-24	4.4700	4.4700	3.9000	4.4000	-3.084%	82	794	-11.818%
2026-07-23	4.6000	4.8200	4.4000	4.5400	+7.838%	65	730	-14.537%
2026-07-22	4.4000	4.4000	4.1500	4.2100	-6.444%	1,479	733	-7.838%
2026-07-21	4.5200	4.6100	4.4500	4.5000	-1.099%	72	878	-13.778%
2026-07-20	4.2500	4.8800	4.2500	4.5500	+4.598%	26	890	-14.725%
2026-07-17	3.7500	4.3500	3.7500	4.3500	+20.499%	9	889	-10.805%
2026-07-16	3.7700	3.7700	3.6100	3.6100	-19.778%	44	884	+7.479%
2026-07-15	4.2000	4.5000	4.1400	4.5000	+5.386%	65	882	-13.778%
2026-07-14	3.9000	4.3000	3.9000	4.2700	+15.405%	27	883	-9.133%
2026-07-13	3.6000	3.7500	3.4800	3.7000	-12.941%	19	878	+4.865%
2026-07-10	4.3500	4.6000	4.1500	4.2500	0.000%	24	881	-8.706%
2026-07-09	4.5600	4.9000	3.9800	4.2500	+37.097%	93	880	-8.706%
2026-07-08	3.0500	3.1500	3.0500	3.1000	+6.164%	39	827	+25.161%
2026-07-07	2.5900	2.9400	2.4900	2.9200	-5.806%	47	812	+32.877%
2026-07-06	3.0000	3.3000	3.0000	3.1000	+2.310%	64	783	+25.161%
2026-07-02	3.2500	3.4200	2.9500	3.0300	-15.833%	52	727	+28.053%
2026-07-01	3.7500	3.8000	3.6000	3.6000	-27.273%	45	727	+7.778%
2026-06-30	4.4500	4.9500	4.1000	4.9500	+15.116%	7	695	-21.616%
2026-06-29	3.5500	4.3500	3.5500	4.3000	+19.444%	67	693	-9.767%
2026-06-26	3.8000	3.8000	3.6000	3.6000	-14.286%	5	650	+7.778%
2026-06-25	3.8500	4.2000	3.8500	4.2000	+16.667%	49	651	-7.619%
2026-06-24	3.3500	3.6000	3.3500	3.6000	-13.253%	71	616	+7.778%
2026-06-22	3.7500	4.1500	3.7500	4.1500	+4.010%	206	555	-6.506%
2026-06-18	3.7000	4.0500	3.7000	3.9900	+6.400%	87	344	-2.757%
2026-06-17	3.2000	3.7500	3.0500	3.7500	+25.000%	19	344	+3.467%
2026-06-16	2.9400	3.0500	2.8200	3.0000	-6.250%	71	344	+29.333%
2026-06-15	3.1500	3.2000	3.0500	3.2000	-9.859%	43	262	+21.250%
2026-06-12	3.7000	3.7000	3.5000	3.5500	0.000%	32	262	+9.296%
2026-06-11	3.6000	3.6500	3.5500	3.5500	-5.333%	42	262	+9.296%
2026-06-10	4.0000	4.0000	3.7500	3.7500	-8.313%	3	254	+3.467%
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	-13.778%
2026-06-05	4.1600	4.1600	3.9600	4.1500	-6.742%	11	264	-6.506%
2026-06-04	3.5600	4.4500	3.5600	4.4500	+2.299%	20	255	-12.809%
2026-06-03	4.3500	4.3500	4.3000	4.3500	-5.435%	3	245	-10.805%
2026-06-02	4.5000	4.7000	4.5000	4.6000	+4.545%	4	242	-15.652%
2026-06-01	4.0600	4.4000	4.0600	4.4000	+11.392%	3	240	-11.818%
2026-05-29	3.8500	4.1000	3.8500	3.9500	+11.268%	15	238	-1.772%
2026-05-28	3.4000	3.5500	3.4000	3.5500	+7.576%	17	237	+9.296%
2026-05-27	3.3500	3.3500	3.3000	3.3000	+4.762%	62	222	+17.576%
2026-05-22	3.1500	3.1500	3.0000	3.1500	-10.000%	4	162	+23.175%
2026-05-18	3.3100	3.5000	3.3100	3.5000	+1.449%	28	161	+10.857%
2026-05-15	3.4500	3.4500	3.4500	3.4500	-4.167%	4	161	+12.464%
2026-05-14	3.3000	3.6000	3.3000	3.6000	0.000%	2	132	+7.778%
2026-05-13	3.0000	3.6000	3.0000	3.6000	+22.034%	4	133	+7.778%
2026-05-12	3.3300	3.3300	2.9500	2.9500	-9.231%	2	133	+31.525%
2026-05-11	3.2500	3.2500	3.2500	3.2500	+31.579%	1	133	+19.385%
2026-05-08	2.4700	2.4700	2.4700	2.4700	-2.756%	1	132	+57.085%
2026-05-07	2.5400	2.5400	2.5400	2.5400	-3.422%	1	132	+52.756%
2026-05-05	2.6300	2.6300	2.6300	2.6300	+22.326%	1	131	+47.529%
2026-05-01	2.1500	2.1500	2.1500	2.1500	-21.245%	1	130	+80.465%
2026-04-27	2.7300	2.7300	2.7300	2.7300	-2.151%	1	130	+42.125%
2026-04-21	2.6000	2.7900	2.6000	2.7900	+15.289%	6	123	+39.068%
2026-04-20	2.4200	2.4200	2.4200	2.4200	-2.811%	1	123	+60.331%
2026-04-17	2.4900	2.4900	2.4900	2.4900	-8.118%	1	122	+55.823%
2026-04-16	2.9200	2.9200	2.7100	2.7100	-11.148%	4	121	+43.173%
2026-04-13	3.0500	3.0500	3.0500	3.0500	-4.088%	15	119	+27.213%
2026-04-10	3.1800	3.1800	3.1800	3.1800	+2.581%	1	115	+22.013%
2026-04-09	3.4500	3.4500	3.1000	3.1000	-17.553%	4	114	+25.161%
2026-04-08	3.7600	3.7600	3.7600	3.7600	-5.051%	3	117	+3.191%
2026-03-31	3.9600	3.9600	3.9600	3.9600	-6.604%	6	117	-2.020%
2026-03-27	4.2400	4.2400	4.2400	4.2400	-4.719%	1	111	-8.491%
2026-03-23	4.4500	4.4500	4.4500	4.4500	+36.086%	1	110	-12.809%
2026-03-11	3.2700	3.2700	3.2700	3.2700	+9.000%	1	110	+18.654%
2026-03-03	3.0000	3.0000	3.0000	3.0000	+47.059%	1	109	+29.333%
2026-02-12	1.9600	2.0400	1.9600	2.0400	-1.923%	2	108	+90.196%
2026-02-11	2.0900	2.0900	2.0800	2.0800	-1.887%	2	107	+86.538%
2026-02-05	2.1200	2.1200	2.1200	2.1200	-2.752%	1	106	+83.019%
2026-02-04	2.1800	2.1800	2.1800	2.1800	-9.167%	1	106	+77.982%
2026-02-03	2.4000	2.4000	2.4000	2.4000	-35.657%	1	106	+61.667%
2026-01-30	3.4100	3.7700	3.4100	3.7300	-4.113%	3	105	+4.021%
2026-01-28	3.8400	3.8900	3.8400	3.8900	-16.344%	2	106	-0.257%
2026-01-20	4.5500	4.6500	4.5500	4.6500	+11.779%	6	105	-16.559%
2026-01-16	4.1600	4.1600	4.1600	4.1600	-5.455%	1	105	-6.731%
2026-01-15	4.4000	4.4000	4.4000	4.4000	-3.297%	1	105	-11.818%
2026-01-14	4.5500	4.5500	4.5500	4.5500	-9.901%	5	105	-14.725%
2026-01-13	5.0500	5.0500	5.0500	5.0500	-9.009%	1	105	-23.168%
2026-01-12	6.1000	6.1000	5.5500	5.5500	-4.639%	5	105	-30.090%
2026-01-09	5.7500	5.8200	5.7500	5.8200	-10.046%	7	105	-33.333%
2026-01-07	6.2000	6.4700	6.2000	6.4700	+10.598%	3	104	-40.031%
2026-01-05	5.7500	5.8500	5.6500	5.8500	+13.592%	4	100	-33.675%
2026-01-02	5.1500	5.1500	5.1500	5.1500	+6.186%	6	100	-24.660%
2025-12-29	5.0000	5.0500	4.8000	4.8500	-6.731%	27	95	-20.000%
2025-12-26	5.1000	5.2000	5.1000	5.2000	0.000%	3	82	-25.385%
2025-12-24	5.2000	5.2000	5.2000	5.2000	+20.930%	1	81	-25.385%
2025-12-22	4.3000	4.3000	4.3000	4.3000	+9.415%	1	81	-9.767%
2025-12-16	3.9300	3.9300	3.9300	3.9300	-6.429%	1	81	-1.272%
2025-12-15	4.1000	4.2500	4.1000	4.2000	-10.638%	39	81	-7.619%
2025-12-11	4.7000	4.7000	4.7000	4.7000	0.000%	8	48	-17.447%
2025-12-10	4.9500	4.9500	4.7000	4.7000	-14.545%	4	56	-17.447%
2025-12-09	5.2000	5.5500	5.2000	5.5000	-1.786%	6	52	-29.455%
2025-12-08	5.6500	5.6500	5.6000	5.6000	-1.754%	4	48	-30.714%
2025-12-05	6.0000	6.0000	5.6000	5.7000	+4.587%	5	44	-31.930%
2025-12-04	5.3900	5.4500	5.3900	5.4500	+2.637%	4	44	-28.807%
2025-12-03	5.2800	5.3100	5.2800	5.3100	-1.667%	3	42	-26.930%
2025-12-01	5.4000	5.4000	5.4000	5.4000	-3.915%	5	39	-28.148%
2025-11-28	5.6200	5.6200	5.6200	5.6200	+4.074%	2	41	-30.961%
2025-11-26	5.6000	5.6000	5.4000	5.4000	-10.000%	7	34	-28.148%
2025-11-25	6.1000	6.1000	6.0000	6.0000	-3.226%	4	34	-35.333%
2025-11-24	6.2000	6.2000	6.1500	6.2000	+5.085%	3	30	-37.419%
2025-11-21	5.9500	6.0000	5.8500	5.9000	-8.527%	6	28	-34.237%
2025-11-20	6.2500	6.4500	6.2500	6.4500	+8.403%	4	22	-39.845%
2025-11-19	5.9500	5.9500	5.9500	5.9500	+2.941%	1	20	-34.790%
2025-11-18	5.8000	5.8000	5.7800	5.7800	-6.774%	5	20	-32.872%
2025-11-17	6.3500	6.3500	6.2000	6.2000	-6.061%	3	18	-37.419%
2025-11-14	6.6000	6.6000	6.6000	6.6000	+2.326%	2	15	-41.212%
2025-11-13	6.5500	6.5500	6.4500	6.4500	0.000%	3	13	-39.845%
2025-11-12	6.5000	6.5000	6.4500	6.4500	-7.194%	3	11	-39.845%
2025-11-10	6.9500	6.9500	6.9500	6.9500	+12.278%	1	11	-44.173%
2025-10-29	6.1900	6.1900	6.1900	6.1900	0.000%	10	10	-37.318%