Dark

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

EOD

Jun 29, 2026

10.30+15.084%(+1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.3000	10.3000	10.3000	10.3000	+15.084%	1	701	0.000%
2026-06-26	9.4500	9.4500	8.7000	8.9500	-8.673%	4	700	+15.084%
2026-06-25	9.2800	9.8000	9.2800	9.8000	+12.644%	2	701	+5.102%
2026-06-24	8.1500	8.7000	8.1500	8.7000	+1.045%	57	701	+18.391%
2026-06-23	8.6100	8.6100	8.6100	8.6100	-10.313%	1	672	+19.628%
2026-06-22	8.6700	9.6000	8.6700	9.6000	+0.524%	10	672	+7.292%
2026-06-18	8.8500	9.5500	8.6900	9.5500	+5.292%	8	656	+7.853%
2026-06-17	7.3800	9.0700	7.3800	9.0700	+25.103%	4	656	+13.561%
2026-06-16	7.0000	7.2500	6.9000	7.2500	0.000%	14	656	+42.069%
2026-06-15	7.7300	7.7300	7.2500	7.2500	-17.143%	6	661	+42.069%
2026-06-12	8.7500	8.7500	8.7500	8.7500	+8.292%	1	661	+17.714%
2026-06-11	8.2000	8.2000	8.0800	8.0800	-1.102%	3	661	+27.475%
2026-06-10	8.1700	8.1700	8.1700	8.1700	-15.773%	5	660	+26.071%
2026-06-09	9.7000	9.7000	9.7000	9.7000	-1.523%	1	655	+6.186%
2026-06-08	9.9000	10.0000	9.7500	9.8500	+10.674%	117	654	+4.569%
2026-06-05	9.0000	9.0000	8.7000	8.9000	-11.089%	35	658	+15.730%
2026-06-03	10.0100	10.0100	10.0100	10.0100	-4.485%	1	671	+2.897%
2026-06-02	10.0300	10.4800	10.0300	10.4800	+5.327%	4	671	-1.718%
2026-06-01	9.9500	9.9500	9.9500	9.9500	+12.302%	1	672	+3.518%
2026-05-29	8.8500	9.1000	8.6000	8.8600	+10.612%	9	672	+16.253%
2026-05-26	8.0100	8.0100	8.0100	8.0100	+16.087%	1	675	+28.589%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-13.750%	3	674	+49.275%
2026-05-21	8.0000	8.0000	8.0000	8.0000	+5.541%	1	673	+28.750%
2026-05-15	7.6500	7.6500	7.5500	7.5800	-0.263%	4	673	+35.884%
2026-05-13	7.4500	7.6000	7.4500	7.6000	+1.333%	4	673	+35.526%
2026-05-12	7.5000	7.5000	7.5000	7.5000	+3.306%	2	674	+37.333%
2026-05-11	6.5000	7.2600	6.5000	7.2600	+35.701%	2	674	+41.873%
2026-05-08	5.5000	5.5000	5.3500	5.3500	+2.885%	121	675	+92.523%
2026-05-07	5.5000	5.5000	5.2000	5.2000	-6.306%	7	581	+98.077%
2026-05-06	5.5500	5.5500	5.5500	5.5500	-2.116%	1	580	+85.586%
2026-05-05	5.6700	5.6700	5.6700	5.6700	+4.613%	1	579	+81.658%
2026-04-28	5.4300	5.4300	5.4200	5.4200	-8.908%	6	578	+90.037%
2026-04-24	5.9500	5.9500	5.9500	5.9500	+0.847%	2	573	+73.109%
2026-04-21	6.0000	6.0000	5.9000	5.9000	+14.563%	22	573	+74.576%
2026-04-20	5.2000	5.2000	5.1200	5.1500	-6.022%	202	564	+100.000%
2026-04-17	5.4800	5.4800	5.4800	5.4800	-13.016%	1	489	+87.956%
2026-04-15	6.5700	6.5700	6.3000	6.3000	-10.765%	2	489	+63.492%
2026-04-14	7.0600	7.0600	7.0600	7.0600	+14.797%	1	487	+45.892%
2026-04-09	6.1500	6.1500	6.1500	6.1500	-16.327%	1	487	+67.480%
2026-03-31	7.4200	7.4200	7.2700	7.3500	+6.522%	32	486	+40.136%
2026-03-30	7.6300	7.6300	6.9000	6.9000	-10.390%	2	486	+49.275%
2026-03-27	7.9000	7.9500	7.6500	7.7000	-8.660%	162	486	+33.766%
2026-03-23	8.4300	8.4300	8.4300	8.4300	+4.332%	1	355	+22.183%
2026-03-20	8.0500	8.0800	8.0500	8.0800	+34.667%	11	355	+27.475%
2026-03-12	6.0000	6.0000	6.0000	6.0000	+5.079%	5	356	+71.667%
2026-03-10	6.0800	6.0800	5.6700	5.7100	-10.079%	52	361	+80.385%
2026-03-05	5.9000	6.3500	5.9000	6.3500	+15.455%	25	362	+62.205%
2026-03-04	5.5000	5.5000	5.5000	5.5000	0.000%	1	362	+87.273%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+38.191%	1	361	+87.273%
2026-02-12	3.9800	3.9800	3.9800	3.9800	-13.478%	1	361	+158.794%
2026-02-10	4.6000	4.6000	4.6000	4.6000	+21.053%	19	361	+123.913%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-9.091%	3	353	+171.053%
2026-02-06	4.2500	4.2500	4.1800	4.1800	-11.253%	2	350	+146.411%
2026-02-03	5.0500	5.2000	4.7100	4.7100	-24.760%	247	350	+118.684%
2026-02-02	6.2600	6.2600	6.2600	6.2600	-18.170%	1	200	+64.537%
2026-01-29	7.7500	7.7500	7.6300	7.6500	-13.068%	6	200	+34.641%
2026-01-27	8.8700	8.8700	8.8000	8.8000	-9.744%	51	199	+17.045%
2026-01-26	9.7500	9.7500	9.7500	9.7500	+11.556%	1	150	+5.641%
2026-01-16	8.7400	8.7400	8.7400	8.7400	-3.104%	1	149	+17.849%
2026-01-15	9.0000	9.0500	8.9000	9.0200	-4.852%	34	149	+14.191%
2026-01-14	9.4800	9.4800	9.4800	9.4800	-10.986%	5	125	+8.650%
2026-01-13	11.0000	11.0000	10.6500	10.6500	-11.102%	2	125	-3.286%
2026-01-12	11.9800	11.9800	11.9800	11.9800	+1.525%	1	126	-14.023%
2026-01-09	11.5100	11.8100	11.5100	11.8000	-3.987%	6	125	-12.712%
2026-01-07	12.1100	12.3000	12.1100	12.2900	+7.336%	3	123	-16.192%
2026-01-05	11.0000	11.7400	11.0000	11.4500	+16.244%	12	118	-10.044%
2025-12-30	9.8500	9.8500	9.8500	9.8500	-3.902%	1	118	+4.569%
2025-12-26	10.2500	10.2500	10.2500	10.2500	-1.442%	1	117	+0.488%
2025-12-24	10.3000	10.4000	10.3000	10.4000	+19.816%	6	115	-0.962%
2025-12-22	8.6800	8.6800	8.6800	8.6800	+6.503%	1	116	+18.664%
2025-12-15	8.2000	8.2000	8.1500	8.1500	-12.834%	4	116	+26.380%
2025-12-12	9.3500	9.3500	9.3500	9.3500	+3.315%	1	120	+10.160%
2025-12-11	9.0000	9.0500	9.0000	9.0500	-5.236%	12	119	+13.812%
2025-12-10	9.6000	9.6000	9.5500	9.5500	-13.964%	3	120	+7.853%
2025-12-09	11.1000	11.1000	11.1000	11.1000	+5.213%	1	117	-7.207%
2025-12-08	10.5500	10.5500	10.5500	10.5500	-4.525%	2	116	-2.370%
2025-12-05	11.0500	11.0500	11.0500	11.0500	+4.147%	1	114	-6.787%
2025-12-04	10.6100	10.6100	10.6100	10.6100	+6.633%	1	113	-2.922%
2025-12-03	9.9500	9.9500	9.9500	9.9500	-1.970%	1	113	+3.518%
2025-12-01	10.2000	10.2000	10.1500	10.1500	-2.404%	3	112	+1.478%
2025-11-28	10.4500	10.4500	10.4000	10.4000	+0.483%	16	109	-0.962%
2025-11-26	10.5500	10.5500	10.3500	10.3500	-7.589%	3	94	-0.483%
2025-11-25	11.1500	11.2000	11.1500	11.2000	-1.322%	3	94	-8.036%
2025-11-24	11.3500	11.3500	11.3500	11.3500	+4.608%	3	93	-9.251%
2025-11-21	10.8500	10.8500	10.8500	10.8500	-6.061%	1	91	-5.069%
2025-11-20	11.5500	11.5500	11.5500	11.5500	+7.944%	2	91	-10.823%
2025-11-18	10.5500	10.7000	10.5500	10.7000	-8.155%	2	90	-3.738%
2025-11-17	11.6500	11.6500	11.6500	11.6500	-4.115%	1	90	-11.588%
2025-11-14	12.1500	12.1500	12.1500	12.1500	+4.741%	1	89	-15.226%
2025-11-13	11.9000	11.9000	11.6000	11.6000	-2.110%	3	89	-11.207%
2025-11-12	12.0000	12.0000	11.8500	11.8500	-6.693%	2	87	-13.080%
2025-11-10	12.7500	12.7500	12.5500	12.7000	+2.419%	147	87	-18.898%
2025-11-07	12.4900	12.4900	12.4000	12.4000	-4.247%	15	15	-16.935%
2025-11-06	12.9500	12.9500	12.9500	12.9500	0.000%	1	1	-20.463%