Dark

PEP20261218P130
PEP Dec 18 2026 130.00 Put (PEP261218P00130000)
option OPRA

EOD

Aug 13, 2026

3.85-13.483%(-0.60)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.1000	4.1000	3.8000	3.8500	-13.483%	30	857	0.000%
2026-08-12	4.6500	4.6500	4.4500	4.4500	-4.301%	13	855	-13.483%
2026-08-11	5.0100	5.2700	4.6500	4.6500	-5.102%	13	844	-17.204%
2026-08-10	4.7000	4.9000	4.6000	4.9000	+5.832%	7	835	-21.429%
2026-08-07	5.1200	5.1200	4.6300	4.6300	-8.317%	202	834	-16.847%
2026-08-06	5.0000	5.0500	4.9600	5.0500	+3.061%	3	657	-23.762%
2026-08-05	4.7000	4.9000	4.7000	4.9000	+2.083%	4	656	-21.429%
2026-08-04	5.2200	5.4700	4.8000	4.8000	+3.226%	23	653	-19.792%
2026-08-03	4.8700	4.8700	4.6500	4.6500	-3.125%	15	650	-17.204%
2026-07-31	4.8600	4.9200	4.8000	4.8000	+4.575%	14	657	-19.792%
2026-07-30	4.7000	4.7000	4.5000	4.5900	+33.043%	10	654	-16.122%
2026-07-29	3.4500	3.4500	3.4500	3.4500	-11.990%	1	651	+11.594%
2026-07-28	3.8000	4.0000	3.3800	3.9200	-14.783%	131	650	-1.786%
2026-07-27	4.7700	4.8100	4.6000	4.6000	-18.004%	20	688	-16.304%
2026-07-24	6.0000	6.0000	5.6100	5.6100	-11.654%	10	690	-31.373%
2026-07-23	6.5000	6.7500	6.3000	6.3500	+8.547%	30	689	-39.370%
2026-07-22	5.8500	5.8500	5.8500	5.8500	-7.874%	2	701	-34.188%
2026-07-21	6.6000	6.6000	6.0500	6.3500	-4.511%	621	702	-39.370%
2026-07-20	6.5000	6.7500	6.5000	6.6500	+19.390%	6	637	-42.105%
2026-07-17	5.2000	5.5700	5.2000	5.5700	+8.155%	3	635	-30.880%
2026-07-16	5.2300	5.3000	5.1500	5.1500	-14.594%	111	634	-25.243%
2026-07-15	6.6000	6.6000	6.0300	6.0300	-2.742%	5	597	-36.153%
2026-07-14	5.9500	6.2000	5.9500	6.2000	+16.981%	4	599	-37.903%
2026-07-13	5.1000	5.3000	5.0000	5.3000	-6.360%	25	598	-27.358%
2026-07-10	5.9500	6.0000	5.6600	5.6600	-0.702%	56	610	-31.979%
2026-07-09	6.2100	6.6500	5.3500	5.7000	+35.714%	191	659	-32.456%
2026-07-08	4.2000	4.2000	4.2000	4.2000	+33.333%	3	522	-8.333%
2026-07-07	3.3700	3.8500	3.1500	3.1500	-31.522%	106	522	+22.222%
2026-07-06	4.5500	4.6500	4.5500	4.6000	+10.048%	7	459	-16.304%
2026-07-02	4.4900	4.4900	4.0000	4.1800	-17.554%	26	449	-7.895%
2026-07-01	5.2500	5.4500	5.0700	5.0700	-24.777%	62	449	-24.063%
2026-06-30	5.9000	6.7400	5.9000	6.7400	+16.207%	46	447	-42.878%
2026-06-29	5.0100	5.9000	5.0100	5.8000	+14.851%	27	440	-33.621%
2026-06-26	5.1500	5.1500	4.9000	5.0500	-11.404%	14	437	-23.762%
2026-06-25	5.2300	5.7000	5.2200	5.7000	+15.152%	17	436	-32.456%
2026-06-24	4.9500	4.9500	4.6500	4.9500	-2.941%	8	435	-22.222%
2026-06-23	5.0000	5.2500	5.0000	5.1000	-8.929%	82	434	-24.510%
2026-06-22	4.9500	5.6000	4.9500	5.6000	+0.901%	56	426	-31.250%
2026-06-18	5.5500	5.5500	5.4200	5.5500	+20.652%	25	397	-30.631%
2026-06-17	4.4000	4.7500	4.4000	4.6000	+15.000%	4	397	-16.304%
2026-06-16	3.7000	4.0900	3.6500	4.0000	-5.437%	35	397	-3.750%
2026-06-15	4.4000	4.4000	4.1000	4.2300	-15.400%	6	393	-8.983%
2026-06-12	5.0000	5.0000	5.0000	5.0000	+4.167%	2	393	-23.000%
2026-06-11	4.8000	4.8000	4.8000	4.8000	-5.882%	22	393	-19.792%
2026-06-10	5.1500	5.1500	5.1000	5.1000	-6.422%	10	373	-24.510%
2026-06-09	5.1300	5.4500	5.1300	5.4500	-7.627%	8	372	-29.358%
2026-06-08	5.8500	5.9500	5.8500	5.9000	+16.832%	10	366	-34.746%
2026-06-05	5.1800	5.2000	5.0500	5.0500	-12.931%	97	365	-23.762%
2026-06-04	5.8000	5.8000	5.8000	5.8000	-5.691%	1	278	-33.621%
2026-06-03	5.6500	6.1500	5.6500	6.1500	+2.500%	11	277	-37.398%
2026-06-02	5.7500	6.0000	5.5500	6.0000	+1.695%	32	268	-35.833%
2026-06-01	5.6000	5.9000	5.6000	5.9000	+20.902%	5	251	-34.746%
2026-05-29	4.8800	4.8800	4.8800	4.8800	-4.314%	1	252	-21.107%
2026-05-26	4.6000	5.1000	4.4500	5.1000	+4.082%	15	251	-24.510%
2026-05-21	4.6000	4.9000	4.6000	4.9000	+6.522%	2	239	-21.429%
2026-05-18	4.5800	4.6000	4.5800	4.6000	+2.679%	11	239	-16.304%
2026-05-15	4.4800	4.4800	4.4800	4.4800	+1.129%	2	237	-14.063%
2026-05-14	4.3000	4.4300	4.3000	4.4300	-0.449%	2	227	-13.093%
2026-05-13	4.2500	4.5500	4.2500	4.4500	+14.103%	18	116	-13.483%
2026-05-12	3.9200	3.9500	3.9000	3.9000	+17.117%	109	116	-1.282%
2026-05-06	3.3500	3.3500	3.3300	3.3300	+7.419%	8	116	+15.616%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-13.408%	1	108	+24.194%
2026-04-22	3.5800	3.5800	3.5800	3.5800	0.000%	2	107	+7.542%
2026-04-21	3.5000	3.6000	3.3800	3.5800	-28.685%	26	93	+7.542%
2026-03-30	5.0200	5.0200	5.0200	5.0200	-4.381%	1	93	-23.307%
2026-03-27	5.2500	5.2500	5.2500	5.2500	+4.374%	1	94	-26.667%
2026-03-26	5.0300	5.0300	5.0300	5.0300	-2.330%	1	95	-23.459%
2026-03-25	5.1500	5.1500	5.1500	5.1500	-1.905%	6	95	-25.243%
2026-03-24	5.2500	5.2500	5.2500	5.2500	-6.584%	2	89	-26.667%
2026-03-23	5.6200	5.6200	5.6200	5.6200	+37.073%	1	87	-31.495%
2026-03-09	4.1000	4.1000	4.1000	4.1000	+12.329%	2	86	-6.098%
2026-03-03	3.6500	3.6500	3.6500	3.6500	+23.311%	1	87	+5.479%
2026-02-23	2.9600	2.9600	2.9600	2.9600	-2.951%	12	86	+30.068%
2026-02-20	3.1000	3.1000	3.0500	3.0500	+18.217%	14	98	+26.230%
2026-02-11	2.6200	2.6200	2.5800	2.5800	+4.032%	2	84	+49.225%
2026-02-09	2.9700	2.9700	2.4800	2.4800	-8.148%	5	84	+55.242%
2026-02-04	2.6000	2.7000	2.5500	2.7000	-25.000%	5	80	+42.593%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-6.494%	2	84	+6.944%
2026-02-02	4.1900	4.1900	3.8500	3.8500	-23.762%	5	86	0.000%
2026-01-30	5.0500	5.0500	5.0500	5.0500	+1.000%	1	88	-23.762%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-15.254%	1	87	-23.000%
2026-01-16	5.5000	5.9000	5.5000	5.9000	+2.609%	3	90	-34.746%
2026-01-15	5.7500	5.7500	5.7500	5.7500	-26.282%	2	90	-33.043%
2026-01-12	7.7000	7.8000	7.7000	7.8000	-4.294%	22	92	-50.641%
2026-01-08	8.1500	8.1500	8.1500	8.1500	-4.118%	1	93	-52.761%
2026-01-07	7.8000	8.5000	7.8000	8.5000	+11.842%	6	94	-54.706%
2026-01-05	7.5000	7.6000	7.2000	7.6000	+17.647%	8	86	-49.342%
2025-12-31	6.4600	6.4600	6.4600	6.4600	+1.732%	1	86	-40.402%
2025-12-29	6.3500	6.3500	6.3500	6.3500	-3.788%	1	86	-39.370%
2025-12-26	6.6500	6.6500	6.6000	6.6000	-1.786%	2	86	-41.667%
2025-12-24	6.4500	6.7200	6.4500	6.7200	+5.000%	3	82	-42.708%
2025-12-23	6.3800	6.5000	6.3800	6.4000	+14.286%	7	82	-39.844%
2025-12-22	5.6500	5.6500	5.6000	5.6000	+0.901%	4	75	-31.250%
2025-12-19	5.3500	5.5500	5.2500	5.5500	+4.717%	6	71	-30.631%
2025-12-18	5.4500	5.4500	5.0500	5.3000	+1.923%	8	65	-27.358%
2025-12-17	5.2500	5.2500	5.2000	5.2000	+10.638%	2	57	-25.962%
2025-12-16	4.7000	4.7000	4.7000	4.7000	-9.615%	5	56	-18.085%
2025-12-15	5.3000	5.3000	5.2000	5.2000	-8.289%	18	55	-25.962%
2025-12-12	5.6500	5.7500	5.6500	5.6700	-3.077%	11	65	-32.099%
2025-12-11	5.7500	5.8500	5.7500	5.8500	-0.341%	6	63	-34.188%
2025-12-10	5.8700	5.8700	5.8700	5.8700	-18.472%	2	57	-34.412%
2025-12-09	7.3000	7.3000	7.2000	7.2000	+2.857%	3	55	-46.528%
2025-12-04	6.8500	7.0000	6.8500	7.0000	+6.061%	3	52	-45.000%
2025-12-03	6.7500	6.7500	6.6000	6.6000	-5.714%	5	49	-41.667%
2025-12-02	6.9000	7.0000	6.9000	7.0000	+7.692%	4	46	-45.000%
2025-12-01	6.8500	6.8500	6.5000	6.5000	-3.704%	4	42	-40.769%
2025-11-28	7.0000	7.0000	6.7500	6.7500	-8.163%	6	42	-42.963%
2025-11-19	7.2500	7.3500	7.2500	7.3500	-4.172%	4	37	-47.619%
2025-11-17	7.6800	7.6800	7.6700	7.6700	-3.522%	4	36	-49.804%
2025-11-13	7.8000	7.9500	7.8000	7.9500	-4.790%	9	36	-51.572%
2025-11-10	8.5000	8.6000	8.3500	8.3500	0.000%	45	45	-53.892%