Dark

PEP20261218P145
PEP Dec 18 2026 145.00 Put (PEP261218P00145000)
option OPRA

EOD

Sep 29, 2026

18.00+2.916%(+0.51)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.1500	18.2000	18.0000	18.0000	+2.916%	7	1,020	0.000%
2026-09-28	17.4900	17.4900	17.4900	17.4900	-1.186%	1	1,016	+2.916%
2026-09-25	18.1000	18.2500	17.7000	17.7000	+3.509%	13	1,017	+1.695%
2026-09-24	16.0000	17.1000	16.0000	17.1000	+4.908%	260	1,022	+5.263%
2026-09-23	15.5000	17.1500	15.5000	16.3000	+4.420%	261	1,113	+10.429%
2026-09-22	15.8000	15.8000	15.5300	15.6100	-6.806%	5	881	+15.311%
2026-09-21	17.4600	17.4600	16.7500	16.7500	+3.523%	8	884	+7.463%
2026-09-18	15.8700	16.3000	15.8700	16.1800	+22.762%	8	885	+11.248%
2026-09-17	13.1300	13.3700	13.1300	13.1800	+18.206%	12	892	+36.571%
2026-09-11	11.5000	11.5000	11.1000	11.1500	0.000%	4	880	+61.435%
2026-09-10	11.3200	11.6500	11.0500	11.1500	+2.294%	5	879	+61.435%
2026-09-09	10.7500	10.9500	10.7000	10.9000	+5.825%	4	877	+65.138%
2026-09-08	11.0500	11.0500	10.2800	10.3000	-4.364%	23	878	+74.757%
2026-09-04	10.1000	10.7700	10.1000	10.7700	+5.176%	11	852	+67.131%
2026-09-03	10.7000	10.7700	10.2400	10.2400	-2.010%	3	852	+75.781%
2026-09-02	10.4500	10.4500	10.4500	10.4500	+0.481%	2	851	+72.249%
2026-09-01	10.0000	10.4000	9.6500	10.4000	+3.483%	30	851	+73.077%
2026-08-31	10.3500	10.3500	10.0500	10.0500	-0.495%	4	829	+79.104%
2026-08-28	9.9000	10.1000	9.9000	10.1000	+9.307%	10	828	+78.218%
2026-08-26	9.2400	9.2400	9.2400	9.2400	+2.667%	1	829	+94.805%
2026-08-25	8.7700	9.0000	8.7700	9.0000	+17.801%	8	828	+100.000%
2026-08-24	7.7500	7.7500	7.6400	7.6400	-16.503%	3	820	+135.602%
2026-08-21	9.0500	9.1500	9.0500	9.1500	+1.667%	2	819	+96.721%
2026-08-20	9.6300	9.6300	9.0000	9.0000	-2.174%	20	819	+100.000%
2026-08-19	10.0000	10.0000	9.2000	9.2000	-14.419%	20	827	+95.652%
2026-08-18	10.6100	11.0400	10.6100	10.7500	-9.664%	17	811	+67.442%
2026-08-17	11.0000	12.0500	10.9000	11.9000	+14.976%	38	810	+51.261%
2026-08-14	10.7500	10.7500	10.2000	10.3500	-16.194%	405	791	+73.913%
2026-08-10	12.6500	12.7000	12.3000	12.3500	-2.756%	7	554	+45.749%
2026-08-07	13.0500	13.0500	12.7000	12.7000	-1.167%	4	556	+41.732%
2026-08-06	12.8500	12.9000	12.8000	12.8500	+3.964%	4	556	+40.078%
2026-08-04	12.3600	12.3600	12.3600	12.3600	+2.573%	1	557	+45.631%
2026-07-31	12.0500	12.0500	12.0500	12.0500	+17.561%	1	557	+49.378%
2026-07-29	10.2500	10.2500	10.2500	10.2500	-0.485%	2	557	+75.610%
2026-07-28	10.0000	10.3500	10.0000	10.3000	-11.966%	11	557	+74.757%
2026-07-27	12.8100	12.8100	11.6500	11.7000	-17.314%	48	566	+53.846%
2026-07-22	14.0500	14.1500	14.0500	14.1500	-4.198%	17	526	+27.208%
2026-07-21	14.8200	14.8200	14.7700	14.7700	+6.643%	2	519	+21.869%
2026-07-15	14.5400	14.5400	13.8500	13.8500	-0.717%	11	519	+29.964%
2026-07-14	13.6000	13.9500	13.6000	13.9500	+12.500%	6	518	+29.032%
2026-07-13	11.7800	12.4000	11.7800	12.4000	-7.944%	6	515	+45.161%
2026-07-10	13.4700	13.4700	13.4700	13.4700	+2.824%	1	515	+33.630%
2026-07-09	13.2500	13.3100	13.1000	13.1000	+29.703%	20	515	+37.405%
2026-07-08	9.8000	10.1000	9.8000	10.1000	+25.310%	12	515	+78.218%
2026-07-07	8.2000	8.2000	8.0600	8.0600	-24.319%	3	504	+123.325%
2026-07-06	11.0000	11.0000	10.6000	10.6500	+4.926%	25	504	+69.014%
2026-07-02	10.2000	10.2000	10.1500	10.1500	-28.014%	19	497	+77.340%
2026-06-30	14.2000	14.2000	14.0100	14.1000	+7.634%	5	497	+27.660%
2026-06-29	13.0000	13.2000	13.0000	13.1000	+16.964%	22	499	+37.405%
2026-06-26	11.2000	11.2000	11.2000	11.2000	-10.040%	1	508	+60.714%
2026-06-25	12.4500	12.4500	12.4500	12.4500	+15.278%	1	508	+44.578%
2026-06-24	10.7000	11.1400	10.7000	10.8000	-5.677%	17	508	+66.667%
2026-06-23	11.5000	11.8000	11.4500	11.4500	-5.372%	71	507	+57.205%
2026-06-22	11.2000	12.1000	11.1000	12.1000	0.000%	42	511	+48.760%
2026-06-18	12.1000	12.1000	12.1000	12.1000	+20.398%	1	543	+48.760%
2026-06-17	9.5400	10.2500	9.5400	10.0500	+7.487%	11	543	+79.104%
2026-06-16	9.2500	9.7000	9.1500	9.3500	+1.081%	102	543	+92.513%
2026-06-15	9.9500	10.0500	9.2500	9.2500	-12.322%	63	465	+94.595%
2026-06-12	10.5500	10.5500	10.5500	10.5500	+1.442%	1	465	+70.616%
2026-06-11	10.2500	10.4000	10.2500	10.4000	-4.147%	2	465	+73.077%
2026-06-10	10.8500	10.8500	10.8500	10.8500	-3.556%	3	465	+65.899%
2026-06-09	11.2500	11.2500	11.2500	11.2500	-9.928%	10	468	+60.000%
2026-06-08	12.8300	12.8300	12.4900	12.4900	+10.044%	88	464	+44.115%
2026-06-05	11.2500	11.3500	10.9500	11.3500	+0.088%	17	527	+58.590%
2026-05-29	11.3000	11.3400	11.3000	11.3400	+14.545%	2	527	+58.730%
2026-05-28	9.9000	9.9000	9.9000	9.9000	+10.000%	2	527	+81.818%
2026-05-22	9.1000	9.1000	8.9500	9.0000	-6.832%	5	527	+100.000%
2026-05-21	9.9500	10.0000	9.6600	9.6600	+38.993%	7	528	+86.335%
2026-05-08	7.0500	7.0500	6.8000	6.9500	+3.731%	29	528	+158.993%
2026-05-07	7.1500	7.1500	6.7000	6.7000	-4.286%	18	505	+168.657%
2026-05-06	7.0500	7.0500	7.0000	7.0000	+6.870%	18	495	+157.143%
2026-05-01	6.5500	6.5500	6.5500	6.5500	+3.150%	2	485	+174.809%
2026-04-28	6.3500	6.3500	6.3500	6.3500	-15.333%	2	485	+183.465%
2026-04-21	6.9100	7.5500	6.9100	7.5000	-7.063%	25	481	+140.000%
2026-04-15	8.0700	8.0700	8.0700	8.0700	-18.894%	1	481	+123.048%
2026-04-08	9.9500	9.9500	9.9500	9.9500	+7.220%	1	481	+80.905%
2026-04-07	9.2800	9.2800	9.2800	9.2800	+5.936%	1	480	+93.966%
2026-04-02	8.6500	8.8500	8.4800	8.7600	-7.302%	198	352	+105.479%
2026-03-27	9.4500	9.4500	9.4000	9.4500	-5.500%	40	352	+90.476%
2026-03-23	10.0000	10.0000	10.0000	10.0000	+22.850%	1	317	+80.000%
2026-03-17	8.1400	8.1400	8.1400	8.1400	+3.038%	1	317	+121.130%
2026-03-16	7.9000	7.9000	7.9000	7.9000	+17.735%	1	317	+127.848%
2026-03-04	6.7200	6.7200	6.7100	6.7100	+5.338%	14	317	+168.256%
2026-03-03	6.3100	7.4500	6.3100	6.3700	+11.364%	98	317	+182.575%
2026-03-02	6.0700	6.0700	5.7200	5.7200	+14.400%	3	378	+214.685%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-1.961%	1	378	+260.000%
2026-02-11	5.6000	5.6000	5.1000	5.1000	-8.929%	67	378	+252.941%
2026-02-05	5.1500	5.6000	5.1500	5.6000	-6.667%	3	377	+221.429%
2026-02-03	6.7000	6.7000	6.0000	6.0000	-26.380%	236	374	+200.000%
2026-02-02	8.1500	8.1500	8.1500	8.1500	-16.922%	31	174	+120.859%
2026-01-28	9.8100	9.8100	9.8100	9.8100	-14.696%	1	174	+83.486%
2026-01-16	11.5000	11.5000	11.5000	11.5000	-21.502%	2	173	+56.522%
2026-01-12	14.6500	14.6500	14.6500	14.6500	-3.491%	5	173	+22.867%
2026-01-07	15.1800	15.1800	15.1800	15.1800	+23.918%	1	173	+18.577%
2025-12-29	12.1000	12.2500	12.1000	12.2500	-3.922%	4	171	+46.939%
2025-12-26	12.7000	12.7500	12.6500	12.7500	+0.394%	6	165	+41.176%
2025-12-24	12.9000	12.9000	12.7000	12.7000	+3.589%	9	151	+41.732%
2025-12-23	12.2000	12.4500	12.2000	12.2600	+10.450%	11	151	+46.819%
2025-12-22	10.6500	11.1000	10.6500	11.1000	+2.778%	4	142	+62.162%
2025-12-19	10.5000	10.8000	10.2500	10.8000	+3.846%	10	141	+66.667%
2025-12-18	10.3500	10.4000	10.3500	10.4000	+2.970%	3	135	+73.077%
2025-12-17	10.1000	10.1000	10.1000	10.1000	-0.493%	2	132	+78.218%
2025-12-16	10.1500	10.1500	10.1500	10.1500	+2.010%	1	130	+77.340%
2025-12-15	10.1000	10.1000	9.9500	9.9500	-4.327%	25	129	+80.905%
2025-12-12	10.8500	10.8500	10.4000	10.4000	-4.236%	3	116	+73.077%
2025-12-11	10.7000	10.9500	10.7000	10.8600	-6.055%	12	116	+65.746%
2025-12-10	11.5600	11.5600	11.5600	11.5600	-7.668%	1	115	+55.709%
2025-12-08	12.5200	12.5200	12.5200	12.5200	+0.562%	1	115	+43.770%
2025-12-04	12.4500	12.4500	12.4500	12.4500	+3.063%	1	115	+44.578%
2025-12-03	12.0500	12.0800	12.0500	12.0800	-2.186%	2	115	+49.007%
2025-12-02	12.7000	12.7000	12.3500	12.3500	-1.279%	5	114	+45.749%
2025-11-26	12.4500	12.5100	12.4500	12.5100	-9.348%	40	109	+43.885%
2025-11-20	13.8000	13.8000	13.8000	13.8000	+6.977%	1	109	+30.435%
2025-11-19	12.8500	12.9000	12.8500	12.9000	-7.857%	2	108	+39.535%
2025-11-13	14.1500	14.1500	13.9500	14.0000	-6.355%	141	107	+28.571%
2025-11-07	14.9500	14.9500	14.9500	14.9500	0.000%	1	1	+20.401%