Dark

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

EOD

Sep 29, 2026

6.27-2.791%(-0.18)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.9000	6.9100	6.2700	6.2700	-2.791%	125	1,989	0.000%
2026-09-28	7.0500	7.2400	6.4500	6.4500	-1.527%	129	2,067	-2.791%
2026-09-25	7.0500	7.3100	6.5500	6.5500	-2.963%	67	1,942	-4.275%
2026-09-24	5.4500	6.7500	5.4100	6.7500	+8.696%	34	1,914	-7.111%
2026-09-23	5.1800	6.2800	5.1000	6.2100	+20.116%	92	1,884	+0.966%
2026-09-22	5.5000	5.5100	5.1500	5.1700	-12.075%	94	1,809	+21.277%
2026-09-21	6.1000	6.8000	5.7500	5.8800	-2.000%	130	1,770	+6.633%
2026-09-18	5.0800	6.0000	4.9400	6.0000	+42.857%	233	1,746	+4.500%
2026-09-17	4.0600	4.6100	4.0600	4.2000	+2.439%	47	1,594	+49.286%
2026-09-16	3.9000	4.1000	3.8500	4.1000	+9.333%	27	1,588	+52.927%
2026-09-15	3.5600	4.0000	3.5600	3.7500	+4.167%	13	1,586	+67.200%
2026-09-14	3.3100	3.6000	3.3000	3.6000	+2.857%	48	1,580	+74.167%
2026-09-11	3.4000	3.6100	3.4000	3.5000	-0.568%	58	1,547	+79.143%
2026-09-10	3.3500	3.5200	3.3200	3.5200	+2.029%	14	1,502	+78.125%
2026-09-09	3.3000	3.6500	3.3000	3.4500	+7.813%	55	1,506	+81.739%
2026-09-08	3.2300	3.4300	3.0500	3.2000	-4.478%	21	1,496	+95.938%
2026-09-04	3.1500	3.4500	2.9000	3.3500	+11.667%	38	1,474	+87.164%
2026-09-03	3.5000	3.5200	3.0000	3.0000	-3.226%	43	1,474	+109.000%
2026-09-02	3.1500	3.1500	2.8200	3.1000	-6.344%	19	1,459	+102.258%
2026-09-01	3.0500	3.3100	2.9200	3.3100	+4.747%	93	1,459	+89.426%
2026-08-31	3.2800	3.2800	3.1000	3.1600	-0.315%	19	1,411	+98.418%
2026-08-28	3.0000	3.2000	3.0000	3.1700	-2.462%	107	1,414	+97.792%
2026-08-27	3.3200	3.4000	3.0500	3.2500	+16.071%	43	1,417	+92.923%
2026-08-26	3.0500	3.0500	2.7400	2.8000	0.000%	31	1,404	+123.929%
2026-08-25	2.7300	2.9000	2.7200	2.8000	+15.226%	46	1,381	+123.929%
2026-08-24	2.7000	2.7000	2.3300	2.4300	-17.627%	158	1,341	+158.025%
2026-08-21	3.1600	3.1600	2.9500	2.9500	-3.279%	19	1,365	+112.542%
2026-08-20	3.1000	3.2000	3.0400	3.0500	+3.741%	9	1,361	+105.574%
2026-08-19	3.0500	3.3100	2.9200	2.9400	-19.452%	24	1,365	+113.265%
2026-08-18	3.6500	3.7500	3.5000	3.6500	-10.976%	25	1,365	+71.781%
2026-08-17	4.2400	4.3000	4.0000	4.1000	+13.889%	23	1,374	+52.927%
2026-08-14	3.8000	3.8000	3.4700	3.6000	-6.494%	539	1,359	+74.167%
2026-08-13	4.1000	4.1000	3.8000	3.8500	-13.483%	30	857	+62.857%
2026-08-12	4.6500	4.6500	4.4500	4.4500	-4.301%	13	855	+40.899%
2026-08-11	5.0100	5.2700	4.6500	4.6500	-5.102%	13	844	+34.839%
2026-08-10	4.7000	4.9000	4.6000	4.9000	+5.832%	7	835	+27.959%
2026-08-07	5.1200	5.1200	4.6300	4.6300	-8.317%	202	834	+35.421%
2026-08-06	5.0000	5.0500	4.9600	5.0500	+3.061%	3	657	+24.158%
2026-08-05	4.7000	4.9000	4.7000	4.9000	+2.083%	4	656	+27.959%
2026-08-04	5.2200	5.4700	4.8000	4.8000	+3.226%	23	653	+30.625%
2026-08-03	4.8700	4.8700	4.6500	4.6500	-3.125%	15	650	+34.839%
2026-07-31	4.8600	4.9200	4.8000	4.8000	+4.575%	14	657	+30.625%
2026-07-30	4.7000	4.7000	4.5000	4.5900	+33.043%	10	654	+36.601%
2026-07-29	3.4500	3.4500	3.4500	3.4500	-11.990%	1	651	+81.739%
2026-07-28	3.8000	4.0000	3.3800	3.9200	-14.783%	131	650	+59.949%
2026-07-27	4.7700	4.8100	4.6000	4.6000	-18.004%	20	688	+36.304%
2026-07-24	6.0000	6.0000	5.6100	5.6100	-11.654%	10	690	+11.765%
2026-07-23	6.5000	6.7500	6.3000	6.3500	+8.547%	30	689	-1.260%
2026-07-22	5.8500	5.8500	5.8500	5.8500	-7.874%	2	701	+7.179%
2026-07-21	6.6000	6.6000	6.0500	6.3500	-4.511%	621	702	-1.260%
2026-07-20	6.5000	6.7500	6.5000	6.6500	+19.390%	6	637	-5.714%
2026-07-17	5.2000	5.5700	5.2000	5.5700	+8.155%	3	635	+12.567%
2026-07-16	5.2300	5.3000	5.1500	5.1500	-14.594%	111	634	+21.748%
2026-07-15	6.6000	6.6000	6.0300	6.0300	-2.742%	5	597	+3.980%
2026-07-14	5.9500	6.2000	5.9500	6.2000	+16.981%	4	599	+1.129%
2026-07-13	5.1000	5.3000	5.0000	5.3000	-6.360%	25	598	+18.302%
2026-07-10	5.9500	6.0000	5.6600	5.6600	-0.702%	56	610	+10.777%
2026-07-09	6.2100	6.6500	5.3500	5.7000	+35.714%	191	659	+10.000%
2026-07-08	4.2000	4.2000	4.2000	4.2000	+33.333%	3	522	+49.286%
2026-07-07	3.3700	3.8500	3.1500	3.1500	-31.522%	106	522	+99.048%
2026-07-06	4.5500	4.6500	4.5500	4.6000	+10.048%	7	459	+36.304%
2026-07-02	4.4900	4.4900	4.0000	4.1800	-17.554%	26	449	+50.000%
2026-07-01	5.2500	5.4500	5.0700	5.0700	-24.777%	62	449	+23.669%
2026-06-30	5.9000	6.7400	5.9000	6.7400	+16.207%	46	447	-6.973%
2026-06-29	5.0100	5.9000	5.0100	5.8000	+14.851%	27	440	+8.103%
2026-06-26	5.1500	5.1500	4.9000	5.0500	-11.404%	14	437	+24.158%
2026-06-25	5.2300	5.7000	5.2200	5.7000	+15.152%	17	436	+10.000%
2026-06-24	4.9500	4.9500	4.6500	4.9500	-2.941%	8	435	+26.667%
2026-06-23	5.0000	5.2500	5.0000	5.1000	-8.929%	82	434	+22.941%
2026-06-22	4.9500	5.6000	4.9500	5.6000	+0.901%	56	426	+11.964%
2026-06-18	5.5500	5.5500	5.4200	5.5500	+20.652%	25	397	+12.973%
2026-06-17	4.4000	4.7500	4.4000	4.6000	+15.000%	4	397	+36.304%
2026-06-16	3.7000	4.0900	3.6500	4.0000	-5.437%	35	397	+56.750%
2026-06-15	4.4000	4.4000	4.1000	4.2300	-15.400%	6	393	+48.227%
2026-06-12	5.0000	5.0000	5.0000	5.0000	+4.167%	2	393	+25.400%
2026-06-11	4.8000	4.8000	4.8000	4.8000	-5.882%	22	393	+30.625%
2026-06-10	5.1500	5.1500	5.1000	5.1000	-6.422%	10	373	+22.941%
2026-06-09	5.1300	5.4500	5.1300	5.4500	-7.627%	8	372	+15.046%
2026-06-08	5.8500	5.9500	5.8500	5.9000	+16.832%	10	366	+6.271%
2026-06-05	5.1800	5.2000	5.0500	5.0500	-12.931%	97	365	+24.158%
2026-06-04	5.8000	5.8000	5.8000	5.8000	-5.691%	1	278	+8.103%
2026-06-03	5.6500	6.1500	5.6500	6.1500	+2.500%	11	277	+1.951%
2026-06-02	5.7500	6.0000	5.5500	6.0000	+1.695%	32	268	+4.500%
2026-06-01	5.6000	5.9000	5.6000	5.9000	+20.902%	5	251	+6.271%
2026-05-29	4.8800	4.8800	4.8800	4.8800	-4.314%	1	252	+28.484%
2026-05-26	4.6000	5.1000	4.4500	5.1000	+4.082%	15	251	+22.941%
2026-05-21	4.6000	4.9000	4.6000	4.9000	+6.522%	2	239	+27.959%
2026-05-18	4.5800	4.6000	4.5800	4.6000	+2.679%	11	239	+36.304%
2026-05-15	4.4800	4.4800	4.4800	4.4800	+1.129%	2	237	+39.955%
2026-05-14	4.3000	4.4300	4.3000	4.4300	-0.449%	2	227	+41.535%
2026-05-13	4.2500	4.5500	4.2500	4.4500	+14.103%	18	116	+40.899%
2026-05-12	3.9200	3.9500	3.9000	3.9000	+17.117%	109	116	+60.769%
2026-05-06	3.3500	3.3500	3.3300	3.3300	+7.419%	8	116	+88.288%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-13.408%	1	108	+102.258%
2026-04-22	3.5800	3.5800	3.5800	3.5800	0.000%	2	107	+75.140%
2026-04-21	3.5000	3.6000	3.3800	3.5800	-28.685%	26	93	+75.140%
2026-03-30	5.0200	5.0200	5.0200	5.0200	-4.381%	1	93	+24.900%
2026-03-27	5.2500	5.2500	5.2500	5.2500	+4.374%	1	94	+19.429%
2026-03-26	5.0300	5.0300	5.0300	5.0300	-2.330%	1	95	+24.652%
2026-03-25	5.1500	5.1500	5.1500	5.1500	-1.905%	6	95	+21.748%
2026-03-24	5.2500	5.2500	5.2500	5.2500	-6.584%	2	89	+19.429%
2026-03-23	5.6200	5.6200	5.6200	5.6200	+37.073%	1	87	+11.566%
2026-03-09	4.1000	4.1000	4.1000	4.1000	+12.329%	2	86	+52.927%
2026-03-03	3.6500	3.6500	3.6500	3.6500	+23.311%	1	87	+71.781%
2026-02-23	2.9600	2.9600	2.9600	2.9600	-2.951%	12	86	+111.824%
2026-02-20	3.1000	3.1000	3.0500	3.0500	+18.217%	14	98	+105.574%
2026-02-11	2.6200	2.6200	2.5800	2.5800	+4.032%	2	84	+143.023%
2026-02-09	2.9700	2.9700	2.4800	2.4800	-8.148%	5	84	+152.823%
2026-02-04	2.6000	2.7000	2.5500	2.7000	-25.000%	5	80	+132.222%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-6.494%	2	84	+74.167%
2026-02-02	4.1900	4.1900	3.8500	3.8500	-23.762%	5	86	+62.857%
2026-01-30	5.0500	5.0500	5.0500	5.0500	+1.000%	1	88	+24.158%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-15.254%	1	87	+25.400%
2026-01-16	5.5000	5.9000	5.5000	5.9000	+2.609%	3	90	+6.271%
2026-01-15	5.7500	5.7500	5.7500	5.7500	-26.282%	2	90	+9.043%
2026-01-12	7.7000	7.8000	7.7000	7.8000	-4.294%	22	92	-19.615%
2026-01-08	8.1500	8.1500	8.1500	8.1500	-4.118%	1	93	-23.067%
2026-01-07	7.8000	8.5000	7.8000	8.5000	+11.842%	6	94	-26.235%
2026-01-05	7.5000	7.6000	7.2000	7.6000	+17.647%	8	86	-17.500%
2025-12-31	6.4600	6.4600	6.4600	6.4600	+1.732%	1	86	-2.941%
2025-12-29	6.3500	6.3500	6.3500	6.3500	-3.788%	1	86	-1.260%
2025-12-26	6.6500	6.6500	6.6000	6.6000	-1.786%	2	86	-5.000%
2025-12-24	6.4500	6.7200	6.4500	6.7200	+5.000%	3	82	-6.696%
2025-12-23	6.3800	6.5000	6.3800	6.4000	+14.286%	7	82	-2.031%
2025-12-22	5.6500	5.6500	5.6000	5.6000	+0.901%	4	75	+11.964%
2025-12-19	5.3500	5.5500	5.2500	5.5500	+4.717%	6	71	+12.973%
2025-12-18	5.4500	5.4500	5.0500	5.3000	+1.923%	8	65	+18.302%
2025-12-17	5.2500	5.2500	5.2000	5.2000	+10.638%	2	57	+20.577%
2025-12-16	4.7000	4.7000	4.7000	4.7000	-9.615%	5	56	+33.404%
2025-12-15	5.3000	5.3000	5.2000	5.2000	-8.289%	18	55	+20.577%
2025-12-12	5.6500	5.7500	5.6500	5.6700	-3.077%	11	65	+10.582%
2025-12-11	5.7500	5.8500	5.7500	5.8500	-0.341%	6	63	+7.179%
2025-12-10	5.8700	5.8700	5.8700	5.8700	-18.472%	2	57	+6.814%
2025-12-09	7.3000	7.3000	7.2000	7.2000	+2.857%	3	55	-12.917%
2025-12-04	6.8500	7.0000	6.8500	7.0000	+6.061%	3	52	-10.429%
2025-12-03	6.7500	6.7500	6.6000	6.6000	-5.714%	5	49	-5.000%
2025-12-02	6.9000	7.0000	6.9000	7.0000	+7.692%	4	46	-10.429%
2025-12-01	6.8500	6.8500	6.5000	6.5000	-3.704%	4	42	-3.538%
2025-11-28	7.0000	7.0000	6.7500	6.7500	-8.163%	6	42	-7.111%
2025-11-19	7.2500	7.3500	7.2500	7.3500	-4.172%	4	37	-14.694%
2025-11-17	7.6800	7.6800	7.6700	7.6700	-3.522%	4	36	-18.253%
2025-11-13	7.8000	7.9500	7.8000	7.9500	-4.790%	9	36	-21.132%
2025-11-10	8.5000	8.6000	8.3500	8.3500	0.000%	45	45	-24.910%