Dark

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

EOD

Aug 13, 2026

5.75-9.591%(-0.61)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.9700	5.9700	5.5500	5.7500	-9.591%	7	1,083	0.000%
2026-08-12	6.3600	6.3600	6.3600	6.3600	-4.072%	3	1,079	-9.591%
2026-08-11	6.9000	6.9000	6.6300	6.6300	-5.957%	63	1,078	-13.273%
2026-08-10	6.8000	7.0500	6.8000	7.0500	+5.224%	7	1,036	-18.440%
2026-08-07	6.7000	6.7000	6.7000	6.7000	-8.219%	1	1,030	-14.179%
2026-08-06	6.8900	7.3000	6.8900	7.3000	+8.955%	101	1,030	-21.233%
2026-08-05	6.9200	6.9200	6.7000	6.7000	-4.286%	2	1,030	-14.179%
2026-08-04	7.2500	7.2500	7.0000	7.0000	+4.478%	5	1,028	-17.857%
2026-08-03	6.1500	6.8500	6.1500	6.7000	+0.752%	10	1,024	-14.179%
2026-07-30	6.6500	6.6500	6.6500	6.6500	+20.909%	2	1,018	-13.534%
2026-07-29	4.8000	5.5000	4.8000	5.5000	-2.655%	3	1,016	+4.545%
2026-07-28	5.0000	5.8200	4.8000	5.6500	-14.394%	24	1,017	+1.770%
2026-07-27	6.6600	6.7000	6.5200	6.6000	-17.500%	11	1,011	-12.879%
2026-07-24	8.5600	8.5600	8.0000	8.0000	-8.571%	8	1,010	-28.125%
2026-07-23	9.1000	9.1000	8.6500	8.7500	+8.025%	13	1,003	-34.286%
2026-07-22	8.6500	8.6500	8.0000	8.1000	-6.358%	147	990	-29.012%
2026-07-21	8.8500	9.0000	8.5000	8.6500	-0.575%	95	942	-33.526%
2026-07-20	8.0200	9.1000	8.0200	8.7000	+19.505%	31	918	-33.908%
2026-07-16	7.2500	7.2800	7.2500	7.2800	-9.565%	5	890	-21.016%
2026-07-15	8.5200	8.5200	8.0500	8.0500	-4.167%	25	891	-28.571%
2026-07-14	7.5000	8.4000	7.5000	8.4000	+18.644%	105	887	-31.548%
2026-07-13	7.0500	7.0800	7.0500	7.0800	-3.673%	2	882	-18.785%
2026-07-09	8.4500	8.9500	7.3500	7.3500	+26.724%	72	880	-21.769%
2026-07-08	5.7600	5.8000	5.7500	5.8000	+5.455%	29	856	-0.862%
2026-07-07	4.4000	5.6000	4.4000	5.5000	-8.333%	8	855	+4.545%
2026-07-06	5.8700	6.3000	5.8700	6.0000	+2.564%	16	855	-4.167%
2026-07-02	6.1200	6.1200	5.8500	5.8500	-14.348%	6	858	-1.709%
2026-07-01	9.0000	9.0000	6.8300	6.8300	-24.530%	28	858	-15.813%
2026-06-30	8.8500	9.0500	8.8500	9.0500	+13.836%	5	874	-36.464%
2026-06-29	6.7500	7.9500	6.7500	7.9500	+11.972%	10	874	-27.673%
2026-06-26	7.1000	7.1000	7.1000	7.1000	+1.574%	1	869	-19.014%
2026-06-25	6.9700	6.9900	6.9700	6.9900	-5.541%	2	869	-17.740%
2026-06-22	6.8500	7.4000	6.8500	7.4000	+7.246%	12	867	-22.297%
2026-06-18	6.9000	6.9000	6.9000	6.9000	0.000%	1	855	-16.667%
2026-06-17	5.7500	6.9000	5.7400	6.9000	+24.324%	20	855	-16.667%
2026-06-16	5.4000	5.6000	5.0500	5.5500	-0.893%	31	855	+3.604%
2026-06-15	5.6000	5.6000	5.5000	5.6000	-15.152%	41	836	+2.679%
2026-06-12	6.5000	6.7000	6.3000	6.6000	+4.762%	11	836	-12.879%
2026-06-11	6.4000	6.4000	6.2000	6.3000	0.000%	84	836	-8.730%
2026-06-10	6.3000	6.3000	6.3000	6.3000	-18.182%	1	768	-8.730%
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	-18.440%
2026-06-03	8.5000	8.5000	8.5000	8.5000	+8.974%	1	765	-32.353%
2026-06-02	7.7000	7.8000	7.7000	7.8000	-3.704%	21	765	-26.282%
2026-06-01	7.7100	8.1000	7.7100	8.1000	+15.714%	10	745	-29.012%
2026-05-29	6.6700	7.0000	6.4500	7.0000	+13.821%	7	743	-17.857%
2026-05-28	6.2000	6.2000	6.1500	6.1500	+5.128%	6	740	-6.504%
2026-05-27	5.7000	5.8500	5.7000	5.8500	-12.030%	3	740	-1.709%
2026-05-26	6.6500	6.6500	6.6500	6.6500	+7.258%	1	740	-13.534%
2026-05-22	6.2000	6.2000	6.2000	6.2000	+4.730%	1	740	-7.258%
2026-05-15	5.9200	5.9200	5.9200	5.9200	+15.625%	1	740	-2.872%
2026-05-12	5.1200	5.1200	5.1200	5.1200	+0.392%	100	739	+12.305%
2026-05-11	5.1000	5.1000	5.1000	5.1000	+20.000%	12	739	+12.745%
2026-05-06	4.3000	4.3000	4.2500	4.2500	+6.250%	14	677	+35.294%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-17.864%	1	664	+43.750%
2026-04-22	4.5600	5.0000	4.5000	4.8700	+4.731%	313	664	+18.070%
2026-04-21	4.7000	4.7000	4.6000	4.6500	+6.897%	24	559	+23.656%
2026-04-17	4.3500	4.3500	4.3500	4.3500	-2.247%	1	559	+32.184%
2026-04-16	4.7500	4.7500	4.4500	4.4500	-17.593%	3	558	+29.213%
2026-04-15	5.2700	5.4000	5.2700	5.4000	-8.475%	4	558	+6.481%
2026-04-08	5.9000	5.9000	5.9000	5.9000	-1.667%	1	554	-2.542%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-12.152%	1	553	-4.167%
2026-03-23	6.8300	6.8300	6.8300	6.8300	+5.077%	1	552	-15.813%
2026-03-20	6.5000	6.5000	6.5000	6.5000	+7.794%	10	552	-11.538%
2026-03-18	6.3700	6.3700	6.0300	6.0300	+17.773%	251	552	-4.643%
2026-03-13	5.1200	5.1200	5.1200	5.1200	+26.420%	1	302	+12.305%
2026-02-19	4.0500	4.0500	4.0500	4.0500	+25.776%	7	302	+41.975%
2026-02-11	3.5000	3.5000	3.2200	3.2200	-13.673%	3	295	+78.571%
2026-02-10	3.7300	3.7300	3.7300	3.7300	+16.563%	1	293	+54.155%
2026-02-09	3.2200	3.2200	3.2000	3.2000	-3.030%	2	294	+79.688%
2026-02-06	3.3000	3.3000	3.3000	3.3000	0.000%	1	292	+74.242%
2026-02-04	3.3000	3.3000	3.3000	3.3000	-16.877%	2	291	+74.242%
2026-02-03	4.1000	4.1500	3.9700	3.9700	-20.600%	24	293	+44.836%
2026-02-02	5.2000	5.2000	5.0000	5.0000	-18.033%	4	274	+15.000%
2026-01-30	6.3600	6.3600	6.1000	6.1000	-6.870%	2	272	-5.738%
2026-01-28	6.1700	6.5500	6.1700	6.5500	-0.758%	4	272	-12.214%
2026-01-27	6.8000	6.8000	6.6000	6.6000	-4.762%	2	272	-12.879%
2026-01-16	6.9300	6.9300	6.9300	6.9300	-1.980%	1	273	-17.027%
2026-01-14	7.0700	7.0700	7.0700	7.0700	-16.824%	2	273	-18.670%
2026-01-13	8.5000	8.5000	8.5000	8.5000	-12.821%	1	271	-32.353%
2026-01-12	9.7500	9.7500	9.7500	9.7500	+5.405%	25	271	-41.026%
2026-01-09	9.2500	9.2500	9.2500	9.2500	-7.500%	1	264	-37.838%
2026-01-08	10.0500	10.1000	10.0000	10.0000	-3.846%	17	264	-42.500%
2026-01-07	9.9300	10.4000	9.9000	10.4000	+10.638%	3	253	-44.712%
2026-01-06	9.4200	9.4200	9.4000	9.4000	+2.732%	2	251	-38.830%
2026-01-05	8.8500	9.2000	8.8500	9.1500	+14.375%	11	239	-37.158%
2025-12-30	7.9400	8.0000	7.9400	8.0000	+0.629%	2	239	-28.125%
2025-12-29	8.2000	8.2000	7.9500	7.9500	-0.625%	2	238	-27.673%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+21.212%	1	237	-28.125%
2025-12-17	6.5500	6.6000	6.5500	6.6000	+1.538%	4	238	-12.879%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-0.763%	3	234	-11.538%
2025-12-15	6.5500	6.5500	6.5500	6.5500	-8.647%	6	231	-12.214%
2025-12-12	7.1700	7.1700	7.1700	7.1700	-3.108%	1	230	-19.805%
2025-12-10	7.4000	7.4000	7.4000	7.4000	-19.126%	1	230	-22.297%
2025-12-04	9.1500	9.1500	9.1500	9.1500	+7.647%	1	230	-37.158%
2025-12-02	8.5000	8.5000	8.5000	8.5000	+1.190%	2	229	-32.353%
2025-11-28	8.4000	8.4000	8.4000	8.4000	-0.592%	1	227	-31.548%
2025-11-26	8.5000	8.5000	8.4500	8.4500	-9.335%	181	59	-31.953%
2025-11-17	9.3300	9.3300	9.3200	9.3200	-3.918%	4	59	-38.305%
2025-11-13	9.7500	9.7500	9.6500	9.7000	-7.177%	53	58	-40.722%
2025-11-10	10.4000	10.4500	10.4000	10.4500	+4.500%	18	23	-44.976%
2025-11-03	10.0000	10.0000	10.0000	10.0000	0.000%	6	0	-42.500%