Dark

PEP20270115P100
PEP Jan 15 2027 100.00 Put (PEP270115P00100000)
option OPRA

EOD

Sep 29, 2026

0.3300+13.793%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3300	0.3300	0.3300	0.3300	+13.793%	1	1,525	0.000%
2026-09-28	0.3300	0.3300	0.2900	0.2900	-14.706%	16	1,525	+13.793%
2026-09-25	0.3400	0.3400	0.3400	0.3400	0.000%	1	1,524	-2.941%
2026-09-24	0.2700	0.3500	0.2700	0.3400	+36.000%	10	1,525	-2.941%
2026-09-23	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,521	+32.000%
2026-09-22	0.2800	0.3500	0.2800	0.3500	+16.667%	2	1,520	-5.714%
2026-09-21	0.3300	0.3800	0.3000	0.3000	0.000%	30	1,521	+10.000%
2026-09-18	0.3100	0.3100	0.2800	0.3000	+15.385%	22	1,511	+10.000%
2026-09-16	0.2700	0.2700	0.2600	0.2600	0.000%	3	1,510	+26.923%
2026-09-15	0.2400	0.2600	0.2400	0.2600	-35.000%	19	1,511	+26.923%
2026-09-14	0.4000	0.4000	0.4000	0.4000	+73.913%	1	1,509	-17.500%
2026-09-11	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,508	+43.478%
2026-09-02	0.2200	0.2300	0.2200	0.2300	-23.333%	18	1,508	+43.478%
2026-08-28	0.2700	0.3600	0.2600	0.3000	+15.385%	18	1,512	+10.000%
2026-08-27	0.2600	0.3800	0.2400	0.2600	+52.941%	262	1,510	+26.923%
2026-08-26	0.2600	0.2900	0.1700	0.1700	-29.167%	22	1,301	+94.118%
2026-08-25	0.2500	0.2500	0.2400	0.2400	+4.348%	2	1,286	+37.500%
2026-08-24	0.2300	0.2300	0.2300	0.2300	-23.333%	20	1,286	+43.478%
2026-08-20	0.3200	0.3200	0.3000	0.3000	-21.053%	2	1,266	+10.000%
2026-08-17	0.3800	0.3800	0.3800	0.3800	+5.556%	1	1,267	-13.158%
2026-08-13	0.3600	0.3700	0.3600	0.3600	-20.000%	15	1,267	-8.333%
2026-08-12	0.4700	0.4700	0.4500	0.4500	-10.000%	15	1,274	-26.667%
2026-08-07	0.5200	0.5200	0.5000	0.5000	-5.660%	3	1,263	-34.000%
2026-08-06	0.5300	0.5300	0.5300	0.5300	+3.922%	1	1,263	-37.736%
2026-08-05	0.5100	0.5100	0.5100	0.5100	0.000%	1	1,264	-35.294%
2026-08-04	0.5100	0.5100	0.5100	0.5100	+2.000%	15	1,264	-35.294%
2026-08-03	0.5000	0.5200	0.5000	0.5000	-9.091%	5	1,264	-34.000%
2026-07-31	0.6000	0.6000	0.5500	0.5500	+27.907%	3	1,259	-40.000%
2026-07-28	0.4300	0.4300	0.4300	0.4300	-38.571%	1	1,259	-23.256%
2026-07-27	0.7000	0.7000	0.7000	0.7000	+7.692%	5	1,258	-52.857%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,258	-49.231%
2026-07-22	0.8000	0.8000	0.7000	0.7000	+14.754%	2	1,258	-52.857%
2026-07-21	0.8000	0.8100	0.6100	0.6100	-28.235%	6	1,256	-45.902%
2026-07-20	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,252	-61.176%
2026-07-17	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,251	-58.750%
2026-07-15	0.8100	0.8100	0.8000	0.8000	0.000%	2	1,250	-58.750%
2026-07-14	0.6800	0.8200	0.6800	0.8000	+3.896%	17	1,249	-58.750%
2026-07-13	0.7700	0.7700	0.7700	0.7700	-1.282%	1	1,234	-57.143%
2026-07-10	0.8000	0.8000	0.7800	0.7800	-7.143%	2	1,234	-57.692%
2026-07-09	0.9000	0.9000	0.7000	0.8400	+52.727%	14	1,233	-60.714%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-38.889%	2	1,223	-40.000%
2026-07-01	0.9000	0.9000	0.9000	0.9000	+45.161%	10	1,225	-63.333%
2026-06-16	0.6200	0.6200	0.6200	0.6200	-31.111%	1	1,235	-46.774%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-4.255%	5	1,236	-63.333%
2026-06-10	0.9400	0.9400	0.9400	0.9400	-6.000%	1	1,236	-64.894%
2026-06-05	0.9800	1.0000	0.9800	1.0000	-9.910%	11	1,236	-67.000%
2026-06-03	1.1100	1.1100	1.1100	1.1100	+3.738%	1	1,236	-70.270%
2026-06-02	1.0700	1.0700	1.0700	1.0700	+4.902%	8	1,237	-69.159%
2026-06-01	0.9400	1.0200	0.9400	1.0200	+2.000%	2	1,229	-67.647%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+13.636%	1	1,228	-67.000%
2026-05-20	0.8800	0.8800	0.8800	0.8800	-7.368%	2	1,227	-62.500%
2026-05-12	0.9500	0.9500	0.9500	0.9500	-1.042%	1	1,228	-65.263%
2026-05-11	0.9500	0.9600	0.9500	0.9600	+68.421%	9	1,228	-65.625%
2026-05-01	0.5700	0.5700	0.5700	0.5700	-38.043%	1	1,220	-42.105%
2026-04-16	0.9000	0.9200	0.9000	0.9200	-35.664%	9	1,220	-64.130%
2026-04-09	1.4300	1.4300	1.4300	1.4300	-21.858%	1	1,219	-76.923%
2026-04-07	1.8300	1.8300	1.8300	1.8300	+13.665%	3	1,219	-81.967%
2026-03-30	1.4200	1.6100	1.4200	1.6100	+106.410%	7	1,219	-79.503%
2026-02-23	0.8000	0.8000	0.7800	0.7800	-22.000%	16	1,220	-57.692%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+25.000%	2	1,236	-67.000%
2026-02-19	0.8000	0.8000	0.8000	0.8000	-15.789%	10	1,236	-58.750%
2026-02-17	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,236	-65.263%
2026-02-13	1.0000	1.0000	1.0000	1.0000	+25.000%	1	1,238	-67.000%
2026-02-11	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,238	-58.750%
2026-02-06	0.7700	0.7700	0.7500	0.7700	+20.313%	4	1,239	-57.143%
2026-02-05	0.6400	0.6400	0.6400	0.6400	0.000%	1	1,238	-48.438%
2026-02-04	0.6500	0.7000	0.6400	0.6400	-4.478%	17	1,239	-48.438%
2026-02-03	0.9000	0.9000	0.6700	0.6700	-37.963%	5	1,247	-50.746%
2026-02-02	1.0800	1.0800	1.0800	1.0800	-20.000%	1	1,248	-69.444%
2026-01-30	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,248	-75.556%
2026-01-26	1.4000	1.4000	1.4000	1.4000	-2.098%	1	1,248	-76.429%
2026-01-23	1.4300	1.4300	1.4300	1.4300	+32.407%	1	1,249	-76.923%
2026-01-21	1.0800	1.0800	1.0800	1.0800	-20.588%	1	1,249	-69.444%
2026-01-16	1.3600	1.3600	1.3600	1.3600	-15.000%	1	1,250	-75.735%
2026-01-12	1.5300	1.6000	1.5300	1.6000	-15.789%	11	1,250	-79.375%
2026-01-07	1.5500	1.9000	1.5500	1.9000	+34.752%	460	1,240	-82.632%
2025-12-19	1.4100	1.4100	1.4100	1.4100	+3.676%	1	780	-76.596%
2025-12-18	1.3500	1.3700	1.3500	1.3600	0.000%	4	780	-75.735%
2025-12-17	1.3600	1.3600	1.3600	1.3600	-9.333%	2	780	-75.735%
2025-12-12	1.5000	1.5000	1.5000	1.5000	-12.281%	3	780	-78.000%
2025-12-10	1.7100	1.7100	1.7100	1.7100	-11.856%	1	783	-80.702%
2025-12-08	1.9400	1.9400	1.9400	1.9400	+8.989%	3	783	-82.990%
2025-12-01	1.7800	1.7800	1.7800	1.7800	-15.238%	3	786	-81.461%
2025-11-25	2.1000	2.1000	2.1000	2.1000	-0.943%	10	783	-84.286%
2025-11-24	2.1200	2.1200	2.1200	2.1200	-2.304%	10	783	-84.434%
2025-11-20	2.1700	2.1700	2.1700	2.1700	-5.240%	2	773	-84.793%
2025-11-05	2.2900	2.2900	2.2900	2.2900	+9.569%	4	773	-85.590%
2025-11-03	2.0900	2.0900	2.0900	2.0900	+21.512%	3	773	-84.211%
2025-10-28	1.7200	1.7200	1.7200	1.7200	+1.176%	1	773	-80.814%
2025-10-27	1.6500	1.7000	1.6500	1.7000	+3.030%	3	774	-80.588%
2025-10-24	1.6500	1.6500	1.6500	1.6500	-0.602%	3	774	-80.000%
2025-10-23	1.6600	1.6600	1.6600	1.6600	-2.353%	2	774	-80.120%
2025-10-20	1.7000	1.7000	1.7000	1.7000	-10.526%	2	773	-80.588%
2025-10-16	1.9000	1.9000	1.9000	1.9000	-7.317%	10	772	-82.632%
2025-10-14	2.0500	2.0500	2.0500	2.0500	+4.592%	2	782	-83.902%
2025-10-10	1.9600	1.9600	1.9600	1.9600	-16.239%	10	784	-83.163%
2025-10-09	2.4000	2.4000	2.3400	2.3400	-10.000%	13	784	-85.897%
2025-10-08	2.6000	2.6000	2.6000	2.6000	+4.839%	1	789	-87.308%
2025-10-01	2.4800	2.4800	2.4800	2.4800	-3.502%	2	788	-86.694%
2025-09-30	2.5400	2.5700	2.5400	2.5700	+0.784%	3	790	-87.160%
2025-09-29	2.5500	2.5500	2.5500	2.5500	0.000%	1	788	-87.059%
2025-09-25	2.5500	2.5500	2.5500	2.5500	+3.239%	1	788	-87.059%
2025-09-19	2.3700	2.5000	2.3700	2.4700	-1.984%	5	789	-86.640%
2025-09-16	2.5000	2.5200	2.5000	2.5200	+10.526%	2	786	-86.905%
2025-09-15	2.2800	2.2800	2.2800	2.2800	-10.938%	10	786	-85.526%
2025-09-10	2.5600	2.5600	2.5600	2.5600	+4.490%	1	776	-87.109%
2025-09-08	2.4500	2.4500	2.4500	2.4500	+5.150%	1	776	-86.531%
2025-09-04	2.2100	2.3300	2.2100	2.3300	+8.879%	2	775	-85.837%
2025-08-29	2.1500	2.1500	2.0800	2.1400	-6.957%	3	774	-84.579%
2025-08-28	2.1900	2.3000	2.1900	2.3000	+4.545%	23	774	-85.652%
2025-08-27	2.2000	2.2000	2.2000	2.2000	-2.222%	1	751	-85.000%
2025-08-26	2.2500	2.2500	2.2500	2.2500	+3.211%	1	750	-85.333%
2025-08-25	2.1800	2.1800	2.1800	2.1800	+19.126%	4	749	-84.862%
2025-08-19	1.9000	1.9000	1.8300	1.8300	+1.667%	2	753	-81.967%
2025-08-15	1.8200	1.8200	1.8000	1.8000	-5.263%	2	753	-81.667%
2025-08-13	2.0700	2.0700	1.9000	1.9000	-11.215%	3	754	-82.632%
2025-08-12	2.0600	2.1400	2.0600	2.1400	-9.322%	3	757	-84.579%
2025-08-08	2.3900	2.3900	2.3600	2.3600	-12.593%	76	758	-86.017%
2025-08-06	2.7500	2.7500	2.6900	2.7000	-3.915%	11	755	-87.778%
2025-08-04	2.8100	2.8100	2.8100	2.8100	+22.707%	1	765	-88.256%
2025-07-30	2.3400	2.3400	2.2900	2.2900	-6.531%	3	765	-85.590%
2025-07-28	2.4700	2.5000	1.0900	2.4500	+12.903%	144	763	-86.531%
2025-07-24	2.1700	2.1900	2.1700	2.1700	-0.913%	4	759	-84.793%
2025-07-23	2.1900	2.1900	2.1900	2.1900	-4.783%	1	763	-84.932%
2025-07-22	2.3000	2.3000	2.3000	2.3000	-11.877%	1	763	-85.652%
2025-07-21	2.4300	2.6100	2.4300	2.6100	+8.750%	2	764	-87.356%
2025-07-18	2.4900	2.4900	2.3500	2.4000	0.000%	115	763	-86.250%
2025-07-17	3.0000	3.0000	2.1800	2.4000	-37.824%	19	854	-86.250%
2025-07-09	3.8100	3.8600	3.8100	3.8600	+1.579%	2	857	-91.451%
2025-07-01	3.7000	3.8400	3.7000	3.8000	-12.644%	17	857	-91.316%
2025-06-30	4.3500	4.3500	4.3500	4.3500	-13.861%	1	849	-92.414%
2025-06-26	4.9400	5.0500	4.9400	5.0500	+7.447%	5	848	-93.465%
2025-06-25	4.6000	4.8500	4.6000	4.7000	+6.818%	41	843	-92.979%
2025-06-24	4.6500	4.6500	4.4000	4.4000	-8.333%	29	807	-92.500%
2025-06-23	4.6000	4.8000	4.6000	4.8000	+1.053%	37	780	-93.125%
2025-06-17	4.7500	4.7500	4.7500	4.7500	+7.466%	1	743	-93.053%
2025-06-16	4.6100	4.6100	4.4200	4.4200	+2.315%	2	744	-92.534%
2025-06-13	4.3200	4.3200	4.3200	4.3200	-2.703%	4	742	-92.361%
2025-06-12	4.4400	4.4400	4.4400	4.4400	-3.688%	1	740	-92.568%
2025-06-11	4.6100	4.6100	4.6100	4.6100	-1.915%	1	739	-92.842%
2025-06-09	4.7000	4.7000	4.7000	4.7000	+5.381%	1	738	-92.979%
2025-06-03	4.5500	4.5500	4.4600	4.4600	-8.041%	3	737	-92.601%
2025-06-02	5.0300	5.0300	4.8500	4.8500	-3.960%	2	736	-93.196%
2025-05-27	5.0000	5.0500	4.9500	5.0500	-0.980%	17	734	-93.465%
2025-05-23	5.1500	5.1500	5.1000	5.1000	+0.990%	4	730	-93.529%
2025-05-22	5.0500	5.0500	5.0500	5.0500	+3.484%	1	730	-93.465%
2025-05-21	4.7800	4.8800	4.7800	4.8800	+5.400%	5	731	-93.238%
2025-05-20	4.6300	4.6300	4.6300	4.6300	+0.434%	1	726	-92.873%
2025-05-19	4.6100	4.6100	4.6100	4.6100	+3.596%	3	725	-92.842%
2025-05-16	4.5900	4.5900	4.4500	4.4500	-6.316%	40	722	-92.584%
2025-05-15	4.7500	4.7500	4.7500	4.7500	-5.000%	1	702	-93.053%
2025-05-14	5.0500	5.0700	4.9500	5.0000	+9.890%	11	701	-93.400%
2025-05-13	4.5500	4.5500	4.5000	4.5500	+2.477%	3	696	-92.747%
2025-05-12	4.3500	4.4400	4.3500	4.4400	+38.750%	3	693	-92.568%
2025-05-08	3.2000	3.2000	3.2000	3.2000	-34.021%	3	691	-89.688%
2025-05-07	4.9000	4.9000	4.8500	4.8500	-3.000%	6	688	-93.196%
2025-05-06	4.8900	5.0000	4.8900	5.0000	+16.279%	9	682	-93.400%
2025-04-29	4.3000	4.3000	4.3000	4.3000	0.000%	2	673	-92.326%
2025-04-28	4.3000	4.3000	4.3000	4.3000	-0.463%	1	671	-92.326%
2025-04-25	4.0500	4.4700	4.0500	4.3200	+6.667%	14	672	-92.361%
2025-04-24	3.7500	4.2000	3.7500	4.0500	+22.727%	9	667	-91.852%
2025-04-23	3.3000	3.3000	3.3000	3.3000	-9.589%	1	659	-90.000%
2025-04-16	3.6500	3.6500	3.6500	3.6500	+15.873%	1	659	-90.959%
2025-04-10	3.2400	3.2400	3.1500	3.1500	+40.000%	5	659	-89.524%
2025-03-31	2.2500	2.2500	2.2500	2.2500	-0.442%	1	654	-85.333%
2025-03-26	2.2200	2.4000	2.1500	2.2600	-9.600%	6	654	-85.398%
2025-03-12	2.5000	2.5000	2.5000	2.5000	+19.048%	1	654	-86.800%
2025-03-04	2.1000	2.1000	2.1000	2.1000	-0.943%	2	653	-84.286%
2025-02-26	2.0200	2.1200	2.0200	2.1200	+11.579%	2	651	-84.434%
2025-02-21	1.9000	1.9000	1.9000	1.9000	-23.695%	2	651	-82.632%
2025-02-19	2.4900	2.4900	2.4900	2.4900	-3.113%	1	652	-86.747%
2025-02-14	2.5700	2.5700	2.5700	2.5700	-1.154%	4	650	-87.160%
2025-02-12	2.6800	2.6800	2.6000	2.6000	-7.143%	2	650	-87.308%
2025-02-05	2.8000	2.8000	2.8000	2.8000	+12.000%	1	649	-88.214%
2025-02-04	2.5000	2.5000	2.5000	2.5000	-3.101%	1	648	-86.800%
2025-01-23	2.5800	2.5800	2.5800	2.5800	+7.500%	1	647	-87.209%
2025-01-22	2.4000	2.4000	2.4000	2.4000	-19.732%	1	647	-86.250%
2025-01-15	2.9900	2.9900	2.9900	2.9900	+0.336%	1	646	-88.963%
2025-01-14	2.9800	2.9800	2.9800	2.9800	+1.017%	1	646	-88.926%
2025-01-13	2.9500	2.9500	2.9500	2.9500	+6.115%	1	645	-88.814%
2025-01-10	2.7500	2.7800	2.7300	2.7800	+4.511%	8	644	-88.129%
2025-01-08	2.6600	2.6600	2.6600	2.6600	+0.758%	1	640	-87.594%
2025-01-07	2.4500	2.6400	2.4500	2.6400	+3.125%	505	640	-87.500%
2025-01-06	2.5600	2.5600	2.5600	2.5600	+34.737%	1	137	-87.109%
2024-12-13	1.9000	1.9000	1.9000	1.9000	-10.798%	40	137	-82.632%
2024-11-19	1.9300	2.1300	1.9300	2.1300	+15.135%	100	117	-84.507%
2024-11-18	1.8500	1.8500	1.8500	1.8500	-2.632%	1	17	-82.162%
2024-11-15	2.0600	2.0600	1.9000	1.9000	+40.741%	14	16	-82.632%
2024-10-22	1.2700	1.3500	1.2700	1.3500	-25.000%	6	9	-75.556%
2024-09-27	1.8000	1.8000	1.8000	1.8000	0.000%	6	3	-81.667%