Dark

PEP20261218P150
PEP Dec 18 2026 150.00 Put (PEP261218P00150000)
option OPRA

EOD

Sep 29, 2026

22.59+2.589%(+0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.5900	22.5900	22.5900	22.5900	+2.589%	2	1,032	0.000%
2026-09-28	22.0200	22.0200	22.0200	22.0200	-1.609%	1	1,032	+2.589%
2026-09-25	22.3800	22.3800	22.3800	22.3800	+3.372%	8	1,032	+0.938%
2026-09-24	21.7700	21.7700	21.6500	21.6500	+3.292%	2	1,032	+4.342%
2026-09-23	21.1000	21.1000	20.9600	20.9600	+5.752%	2	1,032	+7.777%
2026-09-22	20.2500	20.2500	19.6500	19.8200	-2.365%	45	1,033	+13.976%
2026-09-18	19.9000	20.8000	19.9000	20.3000	+17.273%	8	1,032	+11.281%
2026-09-17	17.1800	17.8600	17.1700	17.3100	+6.786%	6	1,033	+30.503%
2026-09-16	16.2100	16.2100	16.2100	16.2100	+5.397%	1	1,034	+39.358%
2026-09-10	15.0500	15.3800	14.7000	15.3800	+11.530%	3	1,034	+46.879%
2026-09-08	14.4000	14.4000	13.7900	13.7900	-1.147%	9	1,034	+63.814%
2026-09-04	14.1500	14.1500	13.9500	13.9500	+1.825%	18	1,034	+61.935%
2026-09-03	14.3300	14.3300	13.7000	13.7000	+6.202%	22	1,034	+64.891%
2026-09-01	13.1300	13.2600	12.9000	12.9000	-3.875%	12	1,025	+75.116%
2026-08-27	13.4000	13.4200	13.4000	13.4200	+19.821%	4	1,025	+68.331%
2026-08-24	10.7600	11.2000	10.7600	11.2000	-21.127%	3	1,025	+101.696%
2026-08-18	14.2000	14.2000	14.2000	14.2000	-10.636%	5	1,024	+59.085%
2026-08-10	16.0000	16.0000	15.8900	15.8900	+0.442%	12	1,019	+42.165%
2026-08-05	15.7800	15.8200	15.7800	15.8200	+5.467%	2	1,019	+42.794%
2026-07-30	15.0000	15.0000	15.0000	15.0000	+25.000%	1	1,019	+50.600%
2026-07-29	13.2000	13.2000	12.0000	12.0000	-6.977%	3	1,019	+88.250%
2026-07-28	12.8500	12.9000	12.8500	12.9000	-14.795%	3	1,021	+75.116%
2026-07-27	15.1200	15.1400	15.1200	15.1400	-19.511%	2	1,023	+49.207%
2026-07-21	18.8100	18.8100	18.8100	18.8100	+17.931%	1	1,023	+20.096%
2026-07-16	15.9500	15.9500	15.9500	15.9500	-9.323%	1	1,023	+41.630%
2026-07-15	17.5900	17.5900	17.5900	17.5900	+11.188%	4	1,023	+28.425%
2026-07-13	15.6000	15.8200	15.4400	15.8200	-8.183%	17	1,019	+42.794%
2026-07-09	17.2300	17.2300	17.2300	17.2300	+33.050%	1	1,015	+31.109%
2026-07-08	12.9500	12.9500	12.9500	12.9500	-25.788%	11	1,015	+74.440%
2026-06-30	17.6800	17.6800	17.4500	17.4500	+7.055%	2	1,004	+29.456%
2026-06-29	16.3000	16.3000	16.3000	16.3000	+6.536%	3	1,004	+38.589%
2026-06-25	15.2000	15.3000	15.0400	15.3000	+8.511%	13	1,007	+47.647%
2026-06-24	13.8500	14.1000	13.7300	14.1000	-6.312%	4	1,020	+60.213%
2026-06-22	14.3400	15.0500	14.3000	15.0500	+20.400%	12	1,022	+50.100%
2026-06-17	11.9500	12.5000	11.9500	12.5000	+4.341%	4	1,028	+80.720%
2026-06-15	11.9800	11.9800	11.9800	11.9800	-12.234%	1	1,028	+88.564%
2026-06-10	13.6500	13.6500	13.6500	13.6500	-1.015%	3	1,028	+65.495%
2026-06-09	13.8000	13.8000	13.7900	13.7900	-10.917%	2	1,028	+63.814%
2026-06-08	15.4800	15.4800	15.4800	15.4800	+10.100%	1	1,028	+45.930%
2026-06-04	14.0600	14.0600	14.0600	14.0600	-11.461%	1	1,028	+60.669%
2026-06-02	16.0000	16.0000	15.7500	15.8800	-0.126%	29	1,028	+42.254%
2026-06-01	15.9000	15.9000	15.9000	15.9000	+23.639%	61	1,014	+42.075%
2026-05-28	12.6500	12.8600	12.6500	12.8600	+6.811%	11	1,014	+75.661%
2026-05-27	12.3000	12.3000	12.0000	12.0400	-11.471%	23	1,014	+87.625%
2026-05-26	13.6000	13.6000	13.6000	13.6000	+14.286%	1	997	+66.103%
2026-05-15	11.9000	11.9000	11.9000	11.9000	+15.871%	2	997	+89.832%
2026-05-12	10.5800	10.5800	10.2700	10.2700	-6.806%	3	995	+119.961%
2026-05-11	11.0200	11.0200	11.0200	11.0200	+28.140%	1	995	+104.991%
2026-05-08	8.8000	8.8500	8.6000	8.6000	+1.176%	15	995	+162.674%
2026-05-07	8.7500	8.8000	8.5000	8.5000	-5.134%	10	980	+165.765%
2026-05-06	8.9700	8.9700	8.9600	8.9600	-3.759%	9	970	+152.121%
2026-04-21	8.6600	9.5000	8.6600	9.3100	+13.537%	113	1,007	+142.642%
2026-04-20	8.2000	8.2000	8.2000	8.2000	-4.429%	6	1,007	+175.488%
2026-04-17	8.6000	8.6000	8.4500	8.5800	-14.028%	56	1,007	+163.287%
2026-04-15	10.5400	10.5400	9.9800	9.9800	+3.420%	28	1,020	+126.353%
2026-04-10	9.6500	9.6500	9.6500	9.6500	+3.763%	1	1,009	+134.093%
2026-04-09	9.6500	9.6500	9.3000	9.3000	-15.455%	5	1,009	+142.903%
2026-04-08	10.9000	11.0000	10.9000	11.0000	-5.983%	11	1,009	+105.364%
2026-03-27	11.7000	11.7000	11.7000	11.7000	-1.681%	36	1,009	+93.077%
2026-03-25	11.8800	11.9000	11.8800	11.9000	-0.168%	5	973	+89.832%
2026-03-24	11.9200	11.9200	11.9200	11.9200	-6.142%	1	968	+89.513%
2026-03-23	12.3000	12.8000	12.3000	12.7000	+7.173%	45	968	+77.874%
2026-03-20	11.8500	11.8500	11.8500	11.8500	+28.108%	2	930	+90.633%
2026-03-12	9.2500	9.2500	9.2500	9.2500	-12.736%	1	930	+144.216%
2026-03-06	10.6000	10.6000	10.6000	10.6000	+28.485%	1	931	+113.113%
2026-03-03	8.1500	8.3000	7.9500	8.2500	+17.021%	120	931	+173.818%
2026-02-23	6.9500	7.2000	6.8500	7.0500	-18.497%	381	853	+220.426%
2026-02-17	7.7500	8.6500	7.7500	8.6500	+37.302%	10	483	+161.156%
2026-02-11	6.3500	6.3500	6.3000	6.3000	-8.029%	22	473	+258.571%
2026-02-10	6.9000	6.9000	6.8500	6.8500	-2.143%	39	469	+229.781%
2026-02-09	6.5500	7.0000	6.5500	7.0000	+8.527%	22	442	+222.714%
2026-02-06	6.5000	6.5000	5.6600	6.4500	-2.273%	20	424	+250.233%
2026-02-05	6.5500	6.6000	6.5500	6.6000	+1.538%	166	420	+242.273%
2026-02-04	6.4500	6.9000	6.4500	6.5000	-20.732%	189	256	+247.538%
2026-02-03	7.6300	8.3000	7.6300	8.2000	-31.667%	16	153	+175.488%
2026-01-29	12.0000	12.0000	12.0000	12.0000	-6.615%	2	154	+88.250%
2026-01-27	12.8500	12.8500	12.8500	12.8500	-26.906%	59	152	+75.798%
2026-01-12	17.5800	17.5800	17.5800	17.5800	+20.411%	5	203	+28.498%
2025-12-29	14.5500	14.9000	14.5500	14.6000	-1.684%	7	198	+54.726%
2025-12-23	14.9000	15.0000	14.6500	14.8500	+10.409%	30	195	+52.121%
2025-12-22	13.0000	13.4500	13.0000	13.4500	+8.468%	9	175	+67.955%
2025-12-19	12.5000	12.5000	12.3500	12.4000	-1.352%	3	166	+82.177%
2025-12-17	12.5700	12.5700	12.5700	12.5700	+5.188%	1	165	+79.714%
2025-12-15	12.0500	12.2500	11.9500	11.9500	-4.400%	90	164	+89.038%
2025-12-12	13.2000	13.2000	12.5000	12.5000	-5.660%	36	80	+80.720%
2025-12-11	13.2500	13.2500	13.2500	13.2500	-9.556%	46	57	+70.491%
2025-12-02	14.6500	14.6500	14.6500	14.6500	-1.875%	2	15	+54.198%
2025-11-26	15.0000	15.0000	14.9300	14.9300	-4.295%	2	12	+51.306%
2025-11-21	15.6000	15.6000	15.6000	15.6000	-6.306%	8	12	+44.808%
2025-11-13	16.6500	16.6500	16.6500	16.6500	-9.511%	3	4	+35.676%
2025-11-10	18.4000	18.4000	18.4000	18.4000	0.000%	1	1	+22.772%