Dark

PEP20261218P140
PEP Dec 18 2026 140.00 Put (PEP261218P00140000)
option OPRA

EOD

Aug 13, 2026

7.90-17.708%(-1.70)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.4000	8.4000	7.9000	7.9000	-17.708%	13	786	0.000%
2026-08-12	9.6000	9.6000	9.6000	9.6000	+5.379%	2	795	-17.708%
2026-08-11	9.6500	9.6500	9.1100	9.1100	-5.888%	2	795	-13.282%
2026-08-10	9.4000	9.7000	9.4000	9.6800	+1.361%	8	794	-18.388%
2026-08-07	9.9000	9.9000	9.5500	9.5500	-1.546%	4	796	-17.277%
2026-08-06	9.5500	9.7000	9.5500	9.7000	+2.863%	14	796	-18.557%
2026-08-05	9.4500	9.4500	9.4300	9.4300	+1.289%	2	786	-16.225%
2026-08-04	9.5000	9.5200	9.3100	9.3100	+2.083%	8	786	-15.145%
2026-08-03	8.6000	9.2000	8.6000	9.1200	+0.220%	6	787	-13.377%
2026-07-31	9.1500	9.1500	8.8000	9.1000	+1.111%	6	790	-13.187%
2026-07-30	8.3000	9.0000	8.3000	9.0000	+22.449%	11	787	-12.222%
2026-07-29	7.4500	7.4600	7.3500	7.3500	-2.000%	4	776	+7.483%
2026-07-28	6.7900	7.8500	6.7900	7.5000	-16.201%	9	772	+5.333%
2026-07-27	9.0500	9.0500	8.8000	8.9500	-14.762%	16	771	-11.732%
2026-07-24	10.6000	10.6000	10.5000	10.5000	-10.333%	14	772	-24.762%
2026-07-23	11.5500	11.7100	11.5000	11.7100	+5.973%	5	782	-32.536%
2026-07-22	11.4000	11.4000	11.0000	11.0500	-3.829%	7	781	-28.507%
2026-07-21	11.5000	11.5500	11.2000	11.4900	-0.519%	11	780	-31.245%
2026-07-20	11.4500	11.6000	11.4500	11.5500	+6.944%	4	779	-31.602%
2026-07-17	10.8000	10.8000	10.8000	10.8000	+13.208%	10	781	-26.852%
2026-07-16	10.6500	10.6500	9.5400	9.5400	-14.439%	9	771	-17.191%
2026-07-15	11.1500	11.1500	11.1500	11.1500	+2.294%	1	771	-29.148%
2026-07-14	10.5200	10.9100	10.5200	10.9000	+15.957%	105	771	-27.523%
2026-07-13	9.4500	9.5500	9.4000	9.4000	-7.480%	10	719	-15.957%
2026-07-10	10.4000	10.7700	10.1600	10.1600	-2.308%	12	714	-22.244%
2026-07-09	11.4400	11.4400	10.0000	10.4000	+34.194%	38	718	-24.038%
2026-07-08	7.7500	7.7500	7.7500	7.7500	+19.231%	11	710	+1.935%
2026-07-07	6.2500	6.5000	6.2500	6.5000	-18.239%	2	710	+21.538%
2026-07-06	8.1500	8.4000	7.9500	7.9500	+1.923%	8	709	-0.629%
2026-07-02	7.7500	7.8500	7.7500	7.8000	-20.408%	4	702	+1.282%
2026-07-01	10.8300	10.8300	9.8000	9.8000	-12.108%	15	702	-19.388%
2026-06-30	11.1500	11.1500	11.1500	11.1500	+8.252%	1	702	-29.148%
2026-06-29	10.3000	10.3000	10.3000	10.3000	+15.084%	1	701	-23.301%
2026-06-26	9.4500	9.4500	8.7000	8.9500	-8.673%	4	700	-11.732%
2026-06-25	9.2800	9.8000	9.2800	9.8000	+12.644%	2	701	-19.388%
2026-06-24	8.1500	8.7000	8.1500	8.7000	+1.045%	57	701	-9.195%
2026-06-23	8.6100	8.6100	8.6100	8.6100	-10.313%	1	672	-8.246%
2026-06-22	8.6700	9.6000	8.6700	9.6000	+0.524%	10	672	-17.708%
2026-06-18	8.8500	9.5500	8.6900	9.5500	+5.292%	8	656	-17.277%
2026-06-17	7.3800	9.0700	7.3800	9.0700	+25.103%	4	656	-12.900%
2026-06-16	7.0000	7.2500	6.9000	7.2500	0.000%	14	656	+8.966%
2026-06-15	7.7300	7.7300	7.2500	7.2500	-17.143%	6	661	+8.966%
2026-06-12	8.7500	8.7500	8.7500	8.7500	+8.292%	1	661	-9.714%
2026-06-11	8.2000	8.2000	8.0800	8.0800	-1.102%	3	661	-2.228%
2026-06-10	8.1700	8.1700	8.1700	8.1700	-15.773%	5	660	-3.305%
2026-06-09	9.7000	9.7000	9.7000	9.7000	-1.523%	1	655	-18.557%
2026-06-08	9.9000	10.0000	9.7500	9.8500	+10.674%	117	654	-19.797%
2026-06-05	9.0000	9.0000	8.7000	8.9000	-11.089%	35	658	-11.236%
2026-06-03	10.0100	10.0100	10.0100	10.0100	-4.485%	1	671	-21.079%
2026-06-02	10.0300	10.4800	10.0300	10.4800	+5.327%	4	671	-24.618%
2026-06-01	9.9500	9.9500	9.9500	9.9500	+12.302%	1	672	-20.603%
2026-05-29	8.8500	9.1000	8.6000	8.8600	+10.612%	9	672	-10.835%
2026-05-26	8.0100	8.0100	8.0100	8.0100	+16.087%	1	675	-1.373%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-13.750%	3	674	+14.493%
2026-05-21	8.0000	8.0000	8.0000	8.0000	+5.541%	1	673	-1.250%
2026-05-15	7.6500	7.6500	7.5500	7.5800	-0.263%	4	673	+4.222%
2026-05-13	7.4500	7.6000	7.4500	7.6000	+1.333%	4	673	+3.947%
2026-05-12	7.5000	7.5000	7.5000	7.5000	+3.306%	2	674	+5.333%
2026-05-11	6.5000	7.2600	6.5000	7.2600	+35.701%	2	674	+8.815%
2026-05-08	5.5000	5.5000	5.3500	5.3500	+2.885%	121	675	+47.664%
2026-05-07	5.5000	5.5000	5.2000	5.2000	-6.306%	7	581	+51.923%
2026-05-06	5.5500	5.5500	5.5500	5.5500	-2.116%	1	580	+42.342%
2026-05-05	5.6700	5.6700	5.6700	5.6700	+4.613%	1	579	+39.330%
2026-04-28	5.4300	5.4300	5.4200	5.4200	-8.908%	6	578	+45.756%
2026-04-24	5.9500	5.9500	5.9500	5.9500	+0.847%	2	573	+32.773%
2026-04-21	6.0000	6.0000	5.9000	5.9000	+14.563%	22	573	+33.898%
2026-04-20	5.2000	5.2000	5.1200	5.1500	-6.022%	202	564	+53.398%
2026-04-17	5.4800	5.4800	5.4800	5.4800	-13.016%	1	489	+44.161%
2026-04-15	6.5700	6.5700	6.3000	6.3000	-10.765%	2	489	+25.397%
2026-04-14	7.0600	7.0600	7.0600	7.0600	+14.797%	1	487	+11.898%
2026-04-09	6.1500	6.1500	6.1500	6.1500	-16.327%	1	487	+28.455%
2026-03-31	7.4200	7.4200	7.2700	7.3500	+6.522%	32	486	+7.483%
2026-03-30	7.6300	7.6300	6.9000	6.9000	-10.390%	2	486	+14.493%
2026-03-27	7.9000	7.9500	7.6500	7.7000	-8.660%	162	486	+2.597%
2026-03-23	8.4300	8.4300	8.4300	8.4300	+4.332%	1	355	-6.287%
2026-03-20	8.0500	8.0800	8.0500	8.0800	+34.667%	11	355	-2.228%
2026-03-12	6.0000	6.0000	6.0000	6.0000	+5.079%	5	356	+31.667%
2026-03-10	6.0800	6.0800	5.6700	5.7100	-10.079%	52	361	+38.354%
2026-03-05	5.9000	6.3500	5.9000	6.3500	+15.455%	25	362	+24.409%
2026-03-04	5.5000	5.5000	5.5000	5.5000	0.000%	1	362	+43.636%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+38.191%	1	361	+43.636%
2026-02-12	3.9800	3.9800	3.9800	3.9800	-13.478%	1	361	+98.492%
2026-02-10	4.6000	4.6000	4.6000	4.6000	+21.053%	19	361	+71.739%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-9.091%	3	353	+107.895%
2026-02-06	4.2500	4.2500	4.1800	4.1800	-11.253%	2	350	+88.995%
2026-02-03	5.0500	5.2000	4.7100	4.7100	-24.760%	247	350	+67.728%
2026-02-02	6.2600	6.2600	6.2600	6.2600	-18.170%	1	200	+26.198%
2026-01-29	7.7500	7.7500	7.6300	7.6500	-13.068%	6	200	+3.268%
2026-01-27	8.8700	8.8700	8.8000	8.8000	-9.744%	51	199	-10.227%
2026-01-26	9.7500	9.7500	9.7500	9.7500	+11.556%	1	150	-18.974%
2026-01-16	8.7400	8.7400	8.7400	8.7400	-3.104%	1	149	-9.611%
2026-01-15	9.0000	9.0500	8.9000	9.0200	-4.852%	34	149	-12.417%
2026-01-14	9.4800	9.4800	9.4800	9.4800	-10.986%	5	125	-16.667%
2026-01-13	11.0000	11.0000	10.6500	10.6500	-11.102%	2	125	-25.822%
2026-01-12	11.9800	11.9800	11.9800	11.9800	+1.525%	1	126	-34.057%
2026-01-09	11.5100	11.8100	11.5100	11.8000	-3.987%	6	125	-33.051%
2026-01-07	12.1100	12.3000	12.1100	12.2900	+7.336%	3	123	-35.720%
2026-01-05	11.0000	11.7400	11.0000	11.4500	+16.244%	12	118	-31.004%
2025-12-30	9.8500	9.8500	9.8500	9.8500	-3.902%	1	118	-19.797%
2025-12-26	10.2500	10.2500	10.2500	10.2500	-1.442%	1	117	-22.927%
2025-12-24	10.3000	10.4000	10.3000	10.4000	+19.816%	6	115	-24.038%
2025-12-22	8.6800	8.6800	8.6800	8.6800	+6.503%	1	116	-8.986%
2025-12-15	8.2000	8.2000	8.1500	8.1500	-12.834%	4	116	-3.067%
2025-12-12	9.3500	9.3500	9.3500	9.3500	+3.315%	1	120	-15.508%
2025-12-11	9.0000	9.0500	9.0000	9.0500	-5.236%	12	119	-12.707%
2025-12-10	9.6000	9.6000	9.5500	9.5500	-13.964%	3	120	-17.277%
2025-12-09	11.1000	11.1000	11.1000	11.1000	+5.213%	1	117	-28.829%
2025-12-08	10.5500	10.5500	10.5500	10.5500	-4.525%	2	116	-25.118%
2025-12-05	11.0500	11.0500	11.0500	11.0500	+4.147%	1	114	-28.507%
2025-12-04	10.6100	10.6100	10.6100	10.6100	+6.633%	1	113	-25.542%
2025-12-03	9.9500	9.9500	9.9500	9.9500	-1.970%	1	113	-20.603%
2025-12-01	10.2000	10.2000	10.1500	10.1500	-2.404%	3	112	-22.167%
2025-11-28	10.4500	10.4500	10.4000	10.4000	+0.483%	16	109	-24.038%
2025-11-26	10.5500	10.5500	10.3500	10.3500	-7.589%	3	94	-23.671%
2025-11-25	11.1500	11.2000	11.1500	11.2000	-1.322%	3	94	-29.464%
2025-11-24	11.3500	11.3500	11.3500	11.3500	+4.608%	3	93	-30.396%
2025-11-21	10.8500	10.8500	10.8500	10.8500	-6.061%	1	91	-27.189%
2025-11-20	11.5500	11.5500	11.5500	11.5500	+7.944%	2	91	-31.602%
2025-11-18	10.5500	10.7000	10.5500	10.7000	-8.155%	2	90	-26.168%
2025-11-17	11.6500	11.6500	11.6500	11.6500	-4.115%	1	90	-32.189%
2025-11-14	12.1500	12.1500	12.1500	12.1500	+4.741%	1	89	-34.979%
2025-11-13	11.9000	11.9000	11.6000	11.6000	-2.110%	3	89	-31.897%
2025-11-12	12.0000	12.0000	11.8500	11.8500	-6.693%	2	87	-33.333%
2025-11-10	12.7500	12.7500	12.5500	12.7000	+2.419%	147	87	-37.795%
2025-11-07	12.4900	12.4900	12.4000	12.4000	-4.247%	15	15	-36.290%
2025-11-06	12.9500	12.9500	12.9500	12.9500	0.000%	1	1	-38.996%