Dark

PEP20261218P135
PEP Dec 18 2026 135.00 Put (PEP261218P00135000)
option OPRA

EOD

Sep 29, 2026

9.65-3.500%(-0.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.0000	10.0400	9.6500	9.6500	-3.500%	7	1,870	0.000%
2026-09-25	10.0900	10.0900	10.0000	10.0000	+5.820%	21	1,870	-3.500%
2026-09-24	8.4500	9.5000	8.3000	9.4500	+4.420%	14	1,870	+2.116%
2026-09-23	8.4000	9.0500	8.2000	9.0500	+12.843%	67	1,871	+6.630%
2026-09-22	8.2100	8.2100	8.0200	8.0200	-7.710%	6	1,842	+20.324%
2026-09-21	9.0200	10.0000	8.6400	8.6900	+1.637%	20	1,841	+11.047%
2026-09-18	7.6000	8.8800	7.6000	8.5500	+29.545%	64	1,842	+12.865%
2026-09-17	6.3400	7.0000	6.3400	6.6000	+4.762%	14	1,820	+46.212%
2026-09-16	6.0700	6.3500	6.0000	6.3000	+7.692%	37	1,808	+53.175%
2026-09-15	5.9000	6.2500	5.7700	5.8500	+3.908%	23	1,785	+64.957%
2026-09-14	4.9500	5.6300	4.9000	5.6300	-0.705%	231	1,768	+71.403%
2026-09-11	5.6000	5.7000	5.5500	5.6700	+2.904%	15	1,599	+70.194%
2026-09-10	5.5000	5.5500	5.2000	5.5100	-0.542%	22	1,589	+75.136%
2026-09-09	5.2500	5.8500	5.2500	5.5400	+13.061%	162	1,567	+74.188%
2026-09-08	5.2300	5.2300	4.7500	4.9000	-4.854%	38	1,563	+96.939%
2026-09-04	5.0000	5.1500	4.7000	5.1500	+5.102%	57	1,507	+87.379%
2026-09-03	5.2000	5.2500	4.9000	4.9000	+5.376%	7	1,507	+96.939%
2026-09-02	5.1500	5.1500	4.4000	4.6500	-7.186%	10	1,507	+107.527%
2026-09-01	4.9500	5.0500	4.9500	5.0100	+0.200%	9	1,504	+92.615%
2026-08-31	5.3000	5.3000	4.9500	5.0000	+2.881%	67	1,504	+93.000%
2026-08-28	4.7500	4.9200	4.6500	4.8600	-2.994%	162	1,507	+98.560%
2026-08-27	5.1000	5.2500	4.9000	5.0100	+15.972%	11	1,452	+92.615%
2026-08-26	4.7000	4.7000	4.3200	4.3200	-2.921%	13	1,446	+123.380%
2026-08-25	4.0200	4.4800	4.0200	4.4500	+17.414%	50	1,439	+116.854%
2026-08-24	3.8400	3.8400	3.6000	3.7900	-16.703%	202	1,404	+154.617%
2026-08-21	4.7500	4.7500	4.5000	4.5500	-2.361%	5	1,296	+112.088%
2026-08-20	5.0000	5.1000	4.5000	4.6600	+7.126%	47	1,296	+107.082%
2026-08-19	5.0000	5.0000	4.3500	4.3500	-18.692%	25	1,304	+121.839%
2026-08-18	5.5400	5.7000	5.3500	5.3500	-13.008%	34	1,285	+80.374%
2026-08-17	5.7500	6.3600	5.6900	6.1500	+17.143%	84	1,294	+56.911%
2026-08-14	5.5300	5.5300	5.1300	5.2500	-8.696%	481	1,253	+83.810%
2026-08-13	5.9700	5.9700	5.5500	5.7500	-9.591%	7	1,083	+67.826%
2026-08-12	6.3600	6.3600	6.3600	6.3600	-4.072%	3	1,079	+51.730%
2026-08-11	6.9000	6.9000	6.6300	6.6300	-5.957%	63	1,078	+45.551%
2026-08-10	6.8000	7.0500	6.8000	7.0500	+5.224%	7	1,036	+36.879%
2026-08-07	6.7000	6.7000	6.7000	6.7000	-8.219%	1	1,030	+44.030%
2026-08-06	6.8900	7.3000	6.8900	7.3000	+8.955%	101	1,030	+32.192%
2026-08-05	6.9200	6.9200	6.7000	6.7000	-4.286%	2	1,030	+44.030%
2026-08-04	7.2500	7.2500	7.0000	7.0000	+4.478%	5	1,028	+37.857%
2026-08-03	6.1500	6.8500	6.1500	6.7000	+0.752%	10	1,024	+44.030%
2026-07-30	6.6500	6.6500	6.6500	6.6500	+20.909%	2	1,018	+45.113%
2026-07-29	4.8000	5.5000	4.8000	5.5000	-2.655%	3	1,016	+75.455%
2026-07-28	5.0000	5.8200	4.8000	5.6500	-14.394%	24	1,017	+70.796%
2026-07-27	6.6600	6.7000	6.5200	6.6000	-17.500%	11	1,011	+46.212%
2026-07-24	8.5600	8.5600	8.0000	8.0000	-8.571%	8	1,010	+20.625%
2026-07-23	9.1000	9.1000	8.6500	8.7500	+8.025%	13	1,003	+10.286%
2026-07-22	8.6500	8.6500	8.0000	8.1000	-6.358%	147	990	+19.136%
2026-07-21	8.8500	9.0000	8.5000	8.6500	-0.575%	95	942	+11.561%
2026-07-20	8.0200	9.1000	8.0200	8.7000	+19.505%	31	918	+10.920%
2026-07-16	7.2500	7.2800	7.2500	7.2800	-9.565%	5	890	+32.555%
2026-07-15	8.5200	8.5200	8.0500	8.0500	-4.167%	25	891	+19.876%
2026-07-14	7.5000	8.4000	7.5000	8.4000	+18.644%	105	887	+14.881%
2026-07-13	7.0500	7.0800	7.0500	7.0800	-3.673%	2	882	+36.299%
2026-07-09	8.4500	8.9500	7.3500	7.3500	+26.724%	72	880	+31.293%
2026-07-08	5.7600	5.8000	5.7500	5.8000	+5.455%	29	856	+66.379%
2026-07-07	4.4000	5.6000	4.4000	5.5000	-8.333%	8	855	+75.455%
2026-07-06	5.8700	6.3000	5.8700	6.0000	+2.564%	16	855	+60.833%
2026-07-02	6.1200	6.1200	5.8500	5.8500	-14.348%	6	858	+64.957%
2026-07-01	9.0000	9.0000	6.8300	6.8300	-24.530%	28	858	+41.288%
2026-06-30	8.8500	9.0500	8.8500	9.0500	+13.836%	5	874	+6.630%
2026-06-29	6.7500	7.9500	6.7500	7.9500	+11.972%	10	874	+21.384%
2026-06-26	7.1000	7.1000	7.1000	7.1000	+1.574%	1	869	+35.915%
2026-06-25	6.9700	6.9900	6.9700	6.9900	-5.541%	2	869	+38.054%
2026-06-22	6.8500	7.4000	6.8500	7.4000	+7.246%	12	867	+30.405%
2026-06-18	6.9000	6.9000	6.9000	6.9000	0.000%	1	855	+39.855%
2026-06-17	5.7500	6.9000	5.7400	6.9000	+24.324%	20	855	+39.855%
2026-06-16	5.4000	5.6000	5.0500	5.5500	-0.893%	31	855	+73.874%
2026-06-15	5.6000	5.6000	5.5000	5.6000	-15.152%	41	836	+72.321%
2026-06-12	6.5000	6.7000	6.3000	6.6000	+4.762%	11	836	+46.212%
2026-06-11	6.4000	6.4000	6.2000	6.3000	0.000%	84	836	+53.175%
2026-06-10	6.3000	6.3000	6.3000	6.3000	-18.182%	1	768	+53.175%
2026-06-08	7.9800	7.9800	7.7000	7.7000	+9.220%	2	767	+25.325%
2026-06-05	6.8500	7.0500	6.8500	7.0500	-17.059%	11	765	+36.879%
2026-06-03	8.5000	8.5000	8.5000	8.5000	+8.974%	1	765	+13.529%
2026-06-02	7.7000	7.8000	7.7000	7.8000	-3.704%	21	765	+23.718%
2026-06-01	7.7100	8.1000	7.7100	8.1000	+15.714%	10	745	+19.136%
2026-05-29	6.6700	7.0000	6.4500	7.0000	+13.821%	7	743	+37.857%
2026-05-28	6.2000	6.2000	6.1500	6.1500	+5.128%	6	740	+56.911%
2026-05-27	5.7000	5.8500	5.7000	5.8500	-12.030%	3	740	+64.957%
2026-05-26	6.6500	6.6500	6.6500	6.6500	+7.258%	1	740	+45.113%
2026-05-22	6.2000	6.2000	6.2000	6.2000	+4.730%	1	740	+55.645%
2026-05-15	5.9200	5.9200	5.9200	5.9200	+15.625%	1	740	+63.007%
2026-05-12	5.1200	5.1200	5.1200	5.1200	+0.392%	100	739	+88.477%
2026-05-11	5.1000	5.1000	5.1000	5.1000	+20.000%	12	739	+89.216%
2026-05-06	4.3000	4.3000	4.2500	4.2500	+6.250%	14	677	+127.059%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-17.864%	1	664	+141.250%
2026-04-22	4.5600	5.0000	4.5000	4.8700	+4.731%	313	664	+98.152%
2026-04-21	4.7000	4.7000	4.6000	4.6500	+6.897%	24	559	+107.527%
2026-04-17	4.3500	4.3500	4.3500	4.3500	-2.247%	1	559	+121.839%
2026-04-16	4.7500	4.7500	4.4500	4.4500	-17.593%	3	558	+116.854%
2026-04-15	5.2700	5.4000	5.2700	5.4000	-8.475%	4	558	+78.704%
2026-04-08	5.9000	5.9000	5.9000	5.9000	-1.667%	1	554	+63.559%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-12.152%	1	553	+60.833%
2026-03-23	6.8300	6.8300	6.8300	6.8300	+5.077%	1	552	+41.288%
2026-03-20	6.5000	6.5000	6.5000	6.5000	+7.794%	10	552	+48.462%
2026-03-18	6.3700	6.3700	6.0300	6.0300	+17.773%	251	552	+60.033%
2026-03-13	5.1200	5.1200	5.1200	5.1200	+26.420%	1	302	+88.477%
2026-02-19	4.0500	4.0500	4.0500	4.0500	+25.776%	7	302	+138.272%
2026-02-11	3.5000	3.5000	3.2200	3.2200	-13.673%	3	295	+199.689%
2026-02-10	3.7300	3.7300	3.7300	3.7300	+16.563%	1	293	+158.713%
2026-02-09	3.2200	3.2200	3.2000	3.2000	-3.030%	2	294	+201.563%
2026-02-06	3.3000	3.3000	3.3000	3.3000	0.000%	1	292	+192.424%
2026-02-04	3.3000	3.3000	3.3000	3.3000	-16.877%	2	291	+192.424%
2026-02-03	4.1000	4.1500	3.9700	3.9700	-20.600%	24	293	+143.073%
2026-02-02	5.2000	5.2000	5.0000	5.0000	-18.033%	4	274	+93.000%
2026-01-30	6.3600	6.3600	6.1000	6.1000	-6.870%	2	272	+58.197%
2026-01-28	6.1700	6.5500	6.1700	6.5500	-0.758%	4	272	+47.328%
2026-01-27	6.8000	6.8000	6.6000	6.6000	-4.762%	2	272	+46.212%
2026-01-16	6.9300	6.9300	6.9300	6.9300	-1.980%	1	273	+39.250%
2026-01-14	7.0700	7.0700	7.0700	7.0700	-16.824%	2	273	+36.492%
2026-01-13	8.5000	8.5000	8.5000	8.5000	-12.821%	1	271	+13.529%
2026-01-12	9.7500	9.7500	9.7500	9.7500	+5.405%	25	271	-1.026%
2026-01-09	9.2500	9.2500	9.2500	9.2500	-7.500%	1	264	+4.324%
2026-01-08	10.0500	10.1000	10.0000	10.0000	-3.846%	17	264	-3.500%
2026-01-07	9.9300	10.4000	9.9000	10.4000	+10.638%	3	253	-7.212%
2026-01-06	9.4200	9.4200	9.4000	9.4000	+2.732%	2	251	+2.660%
2026-01-05	8.8500	9.2000	8.8500	9.1500	+14.375%	11	239	+5.464%
2025-12-30	7.9400	8.0000	7.9400	8.0000	+0.629%	2	239	+20.625%
2025-12-29	8.2000	8.2000	7.9500	7.9500	-0.625%	2	238	+21.384%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+21.212%	1	237	+20.625%
2025-12-17	6.5500	6.6000	6.5500	6.6000	+1.538%	4	238	+46.212%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-0.763%	3	234	+48.462%
2025-12-15	6.5500	6.5500	6.5500	6.5500	-8.647%	6	231	+47.328%
2025-12-12	7.1700	7.1700	7.1700	7.1700	-3.108%	1	230	+34.589%
2025-12-10	7.4000	7.4000	7.4000	7.4000	-19.126%	1	230	+30.405%
2025-12-04	9.1500	9.1500	9.1500	9.1500	+7.647%	1	230	+5.464%
2025-12-02	8.5000	8.5000	8.5000	8.5000	+1.190%	2	229	+13.529%
2025-11-28	8.4000	8.4000	8.4000	8.4000	-0.592%	1	227	+14.881%
2025-11-26	8.5000	8.5000	8.4500	8.4500	-9.335%	181	59	+14.201%
2025-11-17	9.3300	9.3300	9.3200	9.3200	-3.918%	4	59	+3.541%
2025-11-13	9.7500	9.7500	9.6500	9.7000	-7.177%	53	58	-0.515%
2025-11-10	10.4000	10.4500	10.4000	10.4500	+4.500%	18	23	-7.656%
2025-11-03	10.0000	10.0000	10.0000	10.0000	0.000%	6	0	-3.500%