Dark

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

EOD

Sep 29, 2026

13.54-1.384%(-0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.3600	14.3600	13.5400	13.5400	-1.384%	3	892	0.000%
2026-09-28	13.4500	13.7300	13.4500	13.7300	+2.234%	3	893	-1.384%
2026-09-25	14.1000	14.1000	13.4300	13.4300	-1.684%	6	890	+0.819%
2026-09-24	13.1800	13.6600	12.8600	13.6600	+11.057%	8	890	-0.878%
2026-09-23	12.0500	13.1500	12.0500	12.3000	+8.561%	272	890	+10.081%
2026-09-22	11.6000	11.7200	11.3300	11.3300	-10.151%	231	1,088	+19.506%
2026-09-21	13.6200	13.6200	12.1300	12.6100	+5.083%	25	887	+7.375%
2026-09-18	10.6800	12.2000	10.6800	12.0000	+25.261%	32	899	+12.833%
2026-09-17	9.6000	9.8700	9.5800	9.5800	+1.915%	17	873	+41.336%
2026-09-16	9.2000	9.4000	9.2000	9.4000	+8.671%	10	866	+44.043%
2026-09-15	8.5500	8.8000	8.5500	8.6500	+4.217%	8	856	+56.532%
2026-09-14	7.3700	8.3000	7.3700	8.3000	-0.599%	46	852	+63.133%
2026-09-11	8.3500	8.3500	8.3500	8.3500	+5.031%	4	840	+62.156%
2026-09-10	7.7800	7.9500	7.7000	7.9500	+0.633%	4	844	+70.314%
2026-09-09	8.4000	8.4000	7.7500	7.9000	+8.219%	9	842	+71.392%
2026-09-08	7.0000	7.5500	7.0000	7.3000	-5.195%	16	836	+85.479%
2026-09-04	7.1000	7.7500	7.1000	7.7000	+4.762%	4	825	+75.844%
2026-09-03	7.6500	8.0000	7.1800	7.3500	+8.088%	16	825	+84.218%
2026-09-02	7.6600	7.6600	6.6500	6.8000	-11.343%	20	813	+99.118%
2026-09-01	7.1500	7.6700	7.1500	7.6700	+4.354%	20	813	+76.532%
2026-08-31	7.3900	7.3900	7.2500	7.3500	+3.521%	14	819	+84.218%
2026-08-28	7.1000	7.2500	7.0000	7.1000	-2.740%	7	813	+90.704%
2026-08-27	7.3500	7.5500	7.0800	7.3000	+13.178%	16	812	+85.479%
2026-08-26	6.6500	6.8500	6.4500	6.4500	-0.769%	11	804	+109.922%
2026-08-25	6.0200	6.6000	6.0200	6.5000	+15.044%	39	799	+108.308%
2026-08-24	5.5000	5.6500	5.4000	5.6500	-14.653%	21	813	+139.646%
2026-08-21	7.0000	7.0000	6.4700	6.6200	+0.303%	12	816	+104.532%
2026-08-20	6.9500	6.9500	6.5000	6.6000	+3.937%	12	814	+105.152%
2026-08-19	7.5000	7.5000	6.3500	6.3500	-17.532%	36	812	+113.228%
2026-08-18	8.1000	8.1000	7.6000	7.7000	-14.444%	8	833	+75.844%
2026-08-17	8.0700	9.0500	7.9700	9.0000	+19.363%	27	836	+50.444%
2026-08-14	7.9500	7.9500	7.4400	7.5400	-4.557%	31	815	+79.576%
2026-08-13	8.4000	8.4000	7.9000	7.9000	-17.708%	13	786	+71.392%
2026-08-12	9.6000	9.6000	9.6000	9.6000	+5.379%	2	795	+41.042%
2026-08-11	9.6500	9.6500	9.1100	9.1100	-5.888%	2	795	+48.628%
2026-08-10	9.4000	9.7000	9.4000	9.6800	+1.361%	8	794	+39.876%
2026-08-07	9.9000	9.9000	9.5500	9.5500	-1.546%	4	796	+41.780%
2026-08-06	9.5500	9.7000	9.5500	9.7000	+2.863%	14	796	+39.588%
2026-08-05	9.4500	9.4500	9.4300	9.4300	+1.289%	2	786	+43.584%
2026-08-04	9.5000	9.5200	9.3100	9.3100	+2.083%	8	786	+45.435%
2026-08-03	8.6000	9.2000	8.6000	9.1200	+0.220%	6	787	+48.465%
2026-07-31	9.1500	9.1500	8.8000	9.1000	+1.111%	6	790	+48.791%
2026-07-30	8.3000	9.0000	8.3000	9.0000	+22.449%	11	787	+50.444%
2026-07-29	7.4500	7.4600	7.3500	7.3500	-2.000%	4	776	+84.218%
2026-07-28	6.7900	7.8500	6.7900	7.5000	-16.201%	9	772	+80.533%
2026-07-27	9.0500	9.0500	8.8000	8.9500	-14.762%	16	771	+51.285%
2026-07-24	10.6000	10.6000	10.5000	10.5000	-10.333%	14	772	+28.952%
2026-07-23	11.5500	11.7100	11.5000	11.7100	+5.973%	5	782	+15.628%
2026-07-22	11.4000	11.4000	11.0000	11.0500	-3.829%	7	781	+22.534%
2026-07-21	11.5000	11.5500	11.2000	11.4900	-0.519%	11	780	+17.842%
2026-07-20	11.4500	11.6000	11.4500	11.5500	+6.944%	4	779	+17.229%
2026-07-17	10.8000	10.8000	10.8000	10.8000	+13.208%	10	781	+25.370%
2026-07-16	10.6500	10.6500	9.5400	9.5400	-14.439%	9	771	+41.929%
2026-07-15	11.1500	11.1500	11.1500	11.1500	+2.294%	1	771	+21.435%
2026-07-14	10.5200	10.9100	10.5200	10.9000	+15.957%	105	771	+24.220%
2026-07-13	9.4500	9.5500	9.4000	9.4000	-7.480%	10	719	+44.043%
2026-07-10	10.4000	10.7700	10.1600	10.1600	-2.308%	12	714	+33.268%
2026-07-09	11.4400	11.4400	10.0000	10.4000	+34.194%	38	718	+30.192%
2026-07-08	7.7500	7.7500	7.7500	7.7500	+19.231%	11	710	+74.710%
2026-07-07	6.2500	6.5000	6.2500	6.5000	-18.239%	2	710	+108.308%
2026-07-06	8.1500	8.4000	7.9500	7.9500	+1.923%	8	709	+70.314%
2026-07-02	7.7500	7.8500	7.7500	7.8000	-20.408%	4	702	+73.590%
2026-07-01	10.8300	10.8300	9.8000	9.8000	-12.108%	15	702	+38.163%
2026-06-30	11.1500	11.1500	11.1500	11.1500	+8.252%	1	702	+21.435%
2026-06-29	10.3000	10.3000	10.3000	10.3000	+15.084%	1	701	+31.456%
2026-06-26	9.4500	9.4500	8.7000	8.9500	-8.673%	4	700	+51.285%
2026-06-25	9.2800	9.8000	9.2800	9.8000	+12.644%	2	701	+38.163%
2026-06-24	8.1500	8.7000	8.1500	8.7000	+1.045%	57	701	+55.632%
2026-06-23	8.6100	8.6100	8.6100	8.6100	-10.313%	1	672	+57.259%
2026-06-22	8.6700	9.6000	8.6700	9.6000	+0.524%	10	672	+41.042%
2026-06-18	8.8500	9.5500	8.6900	9.5500	+5.292%	8	656	+41.780%
2026-06-17	7.3800	9.0700	7.3800	9.0700	+25.103%	4	656	+49.283%
2026-06-16	7.0000	7.2500	6.9000	7.2500	0.000%	14	656	+86.759%
2026-06-15	7.7300	7.7300	7.2500	7.2500	-17.143%	6	661	+86.759%
2026-06-12	8.7500	8.7500	8.7500	8.7500	+8.292%	1	661	+54.743%
2026-06-11	8.2000	8.2000	8.0800	8.0800	-1.102%	3	661	+67.574%
2026-06-10	8.1700	8.1700	8.1700	8.1700	-15.773%	5	660	+65.728%
2026-06-09	9.7000	9.7000	9.7000	9.7000	-1.523%	1	655	+39.588%
2026-06-08	9.9000	10.0000	9.7500	9.8500	+10.674%	117	654	+37.462%
2026-06-05	9.0000	9.0000	8.7000	8.9000	-11.089%	35	658	+52.135%
2026-06-03	10.0100	10.0100	10.0100	10.0100	-4.485%	1	671	+35.265%
2026-06-02	10.0300	10.4800	10.0300	10.4800	+5.327%	4	671	+29.198%
2026-06-01	9.9500	9.9500	9.9500	9.9500	+12.302%	1	672	+36.080%
2026-05-29	8.8500	9.1000	8.6000	8.8600	+10.612%	9	672	+52.822%
2026-05-26	8.0100	8.0100	8.0100	8.0100	+16.087%	1	675	+69.039%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-13.750%	3	674	+96.232%
2026-05-21	8.0000	8.0000	8.0000	8.0000	+5.541%	1	673	+69.250%
2026-05-15	7.6500	7.6500	7.5500	7.5800	-0.263%	4	673	+78.628%
2026-05-13	7.4500	7.6000	7.4500	7.6000	+1.333%	4	673	+78.158%
2026-05-12	7.5000	7.5000	7.5000	7.5000	+3.306%	2	674	+80.533%
2026-05-11	6.5000	7.2600	6.5000	7.2600	+35.701%	2	674	+86.501%
2026-05-08	5.5000	5.5000	5.3500	5.3500	+2.885%	121	675	+153.084%
2026-05-07	5.5000	5.5000	5.2000	5.2000	-6.306%	7	581	+160.385%
2026-05-06	5.5500	5.5500	5.5500	5.5500	-2.116%	1	580	+143.964%
2026-05-05	5.6700	5.6700	5.6700	5.6700	+4.613%	1	579	+138.801%
2026-04-28	5.4300	5.4300	5.4200	5.4200	-8.908%	6	578	+149.815%
2026-04-24	5.9500	5.9500	5.9500	5.9500	+0.847%	2	573	+127.563%
2026-04-21	6.0000	6.0000	5.9000	5.9000	+14.563%	22	573	+129.492%
2026-04-20	5.2000	5.2000	5.1200	5.1500	-6.022%	202	564	+162.913%
2026-04-17	5.4800	5.4800	5.4800	5.4800	-13.016%	1	489	+147.080%
2026-04-15	6.5700	6.5700	6.3000	6.3000	-10.765%	2	489	+114.921%
2026-04-14	7.0600	7.0600	7.0600	7.0600	+14.797%	1	487	+91.785%
2026-04-09	6.1500	6.1500	6.1500	6.1500	-16.327%	1	487	+120.163%
2026-03-31	7.4200	7.4200	7.2700	7.3500	+6.522%	32	486	+84.218%
2026-03-30	7.6300	7.6300	6.9000	6.9000	-10.390%	2	486	+96.232%
2026-03-27	7.9000	7.9500	7.6500	7.7000	-8.660%	162	486	+75.844%
2026-03-23	8.4300	8.4300	8.4300	8.4300	+4.332%	1	355	+60.617%
2026-03-20	8.0500	8.0800	8.0500	8.0800	+34.667%	11	355	+67.574%
2026-03-12	6.0000	6.0000	6.0000	6.0000	+5.079%	5	356	+125.667%
2026-03-10	6.0800	6.0800	5.6700	5.7100	-10.079%	52	361	+137.128%
2026-03-05	5.9000	6.3500	5.9000	6.3500	+15.455%	25	362	+113.228%
2026-03-04	5.5000	5.5000	5.5000	5.5000	0.000%	1	362	+146.182%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+38.191%	1	361	+146.182%
2026-02-12	3.9800	3.9800	3.9800	3.9800	-13.478%	1	361	+240.201%
2026-02-10	4.6000	4.6000	4.6000	4.6000	+21.053%	19	361	+194.348%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-9.091%	3	353	+256.316%
2026-02-06	4.2500	4.2500	4.1800	4.1800	-11.253%	2	350	+223.923%
2026-02-03	5.0500	5.2000	4.7100	4.7100	-24.760%	247	350	+187.473%
2026-02-02	6.2600	6.2600	6.2600	6.2600	-18.170%	1	200	+116.294%
2026-01-29	7.7500	7.7500	7.6300	7.6500	-13.068%	6	200	+76.993%
2026-01-27	8.8700	8.8700	8.8000	8.8000	-9.744%	51	199	+53.864%
2026-01-26	9.7500	9.7500	9.7500	9.7500	+11.556%	1	150	+38.872%
2026-01-16	8.7400	8.7400	8.7400	8.7400	-3.104%	1	149	+54.920%
2026-01-15	9.0000	9.0500	8.9000	9.0200	-4.852%	34	149	+50.111%
2026-01-14	9.4800	9.4800	9.4800	9.4800	-10.986%	5	125	+42.827%
2026-01-13	11.0000	11.0000	10.6500	10.6500	-11.102%	2	125	+27.136%
2026-01-12	11.9800	11.9800	11.9800	11.9800	+1.525%	1	126	+13.022%
2026-01-09	11.5100	11.8100	11.5100	11.8000	-3.987%	6	125	+14.746%
2026-01-07	12.1100	12.3000	12.1100	12.2900	+7.336%	3	123	+10.171%
2026-01-05	11.0000	11.7400	11.0000	11.4500	+16.244%	12	118	+18.253%
2025-12-30	9.8500	9.8500	9.8500	9.8500	-3.902%	1	118	+37.462%
2025-12-26	10.2500	10.2500	10.2500	10.2500	-1.442%	1	117	+32.098%
2025-12-24	10.3000	10.4000	10.3000	10.4000	+19.816%	6	115	+30.192%
2025-12-22	8.6800	8.6800	8.6800	8.6800	+6.503%	1	116	+55.991%
2025-12-15	8.2000	8.2000	8.1500	8.1500	-12.834%	4	116	+66.135%
2025-12-12	9.3500	9.3500	9.3500	9.3500	+3.315%	1	120	+44.813%
2025-12-11	9.0000	9.0500	9.0000	9.0500	-5.236%	12	119	+49.613%
2025-12-10	9.6000	9.6000	9.5500	9.5500	-13.964%	3	120	+41.780%
2025-12-09	11.1000	11.1000	11.1000	11.1000	+5.213%	1	117	+21.982%
2025-12-08	10.5500	10.5500	10.5500	10.5500	-4.525%	2	116	+28.341%
2025-12-05	11.0500	11.0500	11.0500	11.0500	+4.147%	1	114	+22.534%
2025-12-04	10.6100	10.6100	10.6100	10.6100	+6.633%	1	113	+27.615%
2025-12-03	9.9500	9.9500	9.9500	9.9500	-1.970%	1	113	+36.080%
2025-12-01	10.2000	10.2000	10.1500	10.1500	-2.404%	3	112	+33.399%
2025-11-28	10.4500	10.4500	10.4000	10.4000	+0.483%	16	109	+30.192%
2025-11-26	10.5500	10.5500	10.3500	10.3500	-7.589%	3	94	+30.821%
2025-11-25	11.1500	11.2000	11.1500	11.2000	-1.322%	3	94	+20.893%
2025-11-24	11.3500	11.3500	11.3500	11.3500	+4.608%	3	93	+19.295%
2025-11-21	10.8500	10.8500	10.8500	10.8500	-6.061%	1	91	+24.793%
2025-11-20	11.5500	11.5500	11.5500	11.5500	+7.944%	2	91	+17.229%
2025-11-18	10.5500	10.7000	10.5500	10.7000	-8.155%	2	90	+26.542%
2025-11-17	11.6500	11.6500	11.6500	11.6500	-4.115%	1	90	+16.223%
2025-11-14	12.1500	12.1500	12.1500	12.1500	+4.741%	1	89	+11.440%
2025-11-13	11.9000	11.9000	11.6000	11.6000	-2.110%	3	89	+16.724%
2025-11-12	12.0000	12.0000	11.8500	11.8500	-6.693%	2	87	+14.262%
2025-11-10	12.7500	12.7500	12.5500	12.7000	+2.419%	147	87	+6.614%
2025-11-07	12.4900	12.4900	12.4000	12.4000	-4.247%	15	15	+9.194%
2025-11-06	12.9500	12.9500	12.9500	12.9500	0.000%	1	1	+4.556%