Dark

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

EOD

Aug 13, 2026

0.3600-20.000%(-0.0900)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3600	0.3700	0.3600	0.3600	-20.000%	15	1,267	0.000%
2026-08-12	0.4700	0.4700	0.4500	0.4500	-10.000%	15	1,274	-20.000%
2026-08-07	0.5200	0.5200	0.5000	0.5000	-5.660%	3	1,263	-28.000%
2026-08-06	0.5300	0.5300	0.5300	0.5300	+3.922%	1	1,263	-32.075%
2026-08-05	0.5100	0.5100	0.5100	0.5100	0.000%	1	1,264	-29.412%
2026-08-04	0.5100	0.5100	0.5100	0.5100	+2.000%	15	1,264	-29.412%
2026-08-03	0.5000	0.5200	0.5000	0.5000	-9.091%	5	1,264	-28.000%
2026-07-31	0.6000	0.6000	0.5500	0.5500	+27.907%	3	1,259	-34.545%
2026-07-28	0.4300	0.4300	0.4300	0.4300	-38.571%	1	1,259	-16.279%
2026-07-27	0.7000	0.7000	0.7000	0.7000	+7.692%	5	1,258	-48.571%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,258	-44.615%
2026-07-22	0.8000	0.8000	0.7000	0.7000	+14.754%	2	1,258	-48.571%
2026-07-21	0.8000	0.8100	0.6100	0.6100	-28.235%	6	1,256	-40.984%
2026-07-20	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,252	-57.647%
2026-07-17	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,251	-55.000%
2026-07-15	0.8100	0.8100	0.8000	0.8000	0.000%	2	1,250	-55.000%
2026-07-14	0.6800	0.8200	0.6800	0.8000	+3.896%	17	1,249	-55.000%
2026-07-13	0.7700	0.7700	0.7700	0.7700	-1.282%	1	1,234	-53.247%
2026-07-10	0.8000	0.8000	0.7800	0.7800	-7.143%	2	1,234	-53.846%
2026-07-09	0.9000	0.9000	0.7000	0.8400	+52.727%	14	1,233	-57.143%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-38.889%	2	1,223	-34.545%
2026-07-01	0.9000	0.9000	0.9000	0.9000	+45.161%	10	1,225	-60.000%
2026-06-16	0.6200	0.6200	0.6200	0.6200	-31.111%	1	1,235	-41.935%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-4.255%	5	1,236	-60.000%
2026-06-10	0.9400	0.9400	0.9400	0.9400	-6.000%	1	1,236	-61.702%
2026-06-05	0.9800	1.0000	0.9800	1.0000	-9.910%	11	1,236	-64.000%
2026-06-03	1.1100	1.1100	1.1100	1.1100	+3.738%	1	1,236	-67.568%
2026-06-02	1.0700	1.0700	1.0700	1.0700	+4.902%	8	1,237	-66.355%
2026-06-01	0.9400	1.0200	0.9400	1.0200	+2.000%	2	1,229	-64.706%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+13.636%	1	1,228	-64.000%
2026-05-20	0.8800	0.8800	0.8800	0.8800	-7.368%	2	1,227	-59.091%
2026-05-12	0.9500	0.9500	0.9500	0.9500	-1.042%	1	1,228	-62.105%
2026-05-11	0.9500	0.9600	0.9500	0.9600	+68.421%	9	1,228	-62.500%
2026-05-01	0.5700	0.5700	0.5700	0.5700	-38.043%	1	1,220	-36.842%
2026-04-16	0.9000	0.9200	0.9000	0.9200	-35.664%	9	1,220	-60.870%
2026-04-09	1.4300	1.4300	1.4300	1.4300	-21.858%	1	1,219	-74.825%
2026-04-07	1.8300	1.8300	1.8300	1.8300	+13.665%	3	1,219	-80.328%
2026-03-30	1.4200	1.6100	1.4200	1.6100	+106.410%	7	1,219	-77.640%
2026-02-23	0.8000	0.8000	0.7800	0.7800	-22.000%	16	1,220	-53.846%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+25.000%	2	1,236	-64.000%
2026-02-19	0.8000	0.8000	0.8000	0.8000	-15.789%	10	1,236	-55.000%
2026-02-17	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,236	-62.105%
2026-02-13	1.0000	1.0000	1.0000	1.0000	+25.000%	1	1,238	-64.000%
2026-02-11	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,238	-55.000%
2026-02-06	0.7700	0.7700	0.7500	0.7700	+20.313%	4	1,239	-53.247%
2026-02-05	0.6400	0.6400	0.6400	0.6400	0.000%	1	1,238	-43.750%
2026-02-04	0.6500	0.7000	0.6400	0.6400	-4.478%	17	1,239	-43.750%
2026-02-03	0.9000	0.9000	0.6700	0.6700	-37.963%	5	1,247	-46.269%
2026-02-02	1.0800	1.0800	1.0800	1.0800	-20.000%	1	1,248	-66.667%
2026-01-30	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,248	-73.333%
2026-01-26	1.4000	1.4000	1.4000	1.4000	-2.098%	1	1,248	-74.286%
2026-01-23	1.4300	1.4300	1.4300	1.4300	+32.407%	1	1,249	-74.825%
2026-01-21	1.0800	1.0800	1.0800	1.0800	-20.588%	1	1,249	-66.667%
2026-01-16	1.3600	1.3600	1.3600	1.3600	-15.000%	1	1,250	-73.529%
2026-01-12	1.5300	1.6000	1.5300	1.6000	-15.789%	11	1,250	-77.500%
2026-01-07	1.5500	1.9000	1.5500	1.9000	+34.752%	460	1,240	-81.053%
2025-12-19	1.4100	1.4100	1.4100	1.4100	+3.676%	1	780	-74.468%
2025-12-18	1.3500	1.3700	1.3500	1.3600	0.000%	4	780	-73.529%
2025-12-17	1.3600	1.3600	1.3600	1.3600	-9.333%	2	780	-73.529%
2025-12-12	1.5000	1.5000	1.5000	1.5000	-12.281%	3	780	-76.000%
2025-12-10	1.7100	1.7100	1.7100	1.7100	-11.856%	1	783	-78.947%
2025-12-08	1.9400	1.9400	1.9400	1.9400	+8.989%	3	783	-81.443%
2025-12-01	1.7800	1.7800	1.7800	1.7800	-15.238%	3	786	-79.775%
2025-11-25	2.1000	2.1000	2.1000	2.1000	-0.943%	10	783	-82.857%
2025-11-24	2.1200	2.1200	2.1200	2.1200	-2.304%	10	783	-83.019%
2025-11-20	2.1700	2.1700	2.1700	2.1700	-5.240%	2	773	-83.410%
2025-11-05	2.2900	2.2900	2.2900	2.2900	+9.569%	4	773	-84.279%
2025-11-03	2.0900	2.0900	2.0900	2.0900	+21.512%	3	773	-82.775%
2025-10-28	1.7200	1.7200	1.7200	1.7200	+1.176%	1	773	-79.070%
2025-10-27	1.6500	1.7000	1.6500	1.7000	+3.030%	3	774	-78.824%
2025-10-24	1.6500	1.6500	1.6500	1.6500	-0.602%	3	774	-78.182%
2025-10-23	1.6600	1.6600	1.6600	1.6600	-2.353%	2	774	-78.313%
2025-10-20	1.7000	1.7000	1.7000	1.7000	-10.526%	2	773	-78.824%
2025-10-16	1.9000	1.9000	1.9000	1.9000	-7.317%	10	772	-81.053%
2025-10-14	2.0500	2.0500	2.0500	2.0500	+4.592%	2	782	-82.439%
2025-10-10	1.9600	1.9600	1.9600	1.9600	-16.239%	10	784	-81.633%
2025-10-09	2.4000	2.4000	2.3400	2.3400	-10.000%	13	784	-84.615%
2025-10-08	2.6000	2.6000	2.6000	2.6000	+4.839%	1	789	-86.154%
2025-10-01	2.4800	2.4800	2.4800	2.4800	-3.502%	2	788	-85.484%
2025-09-30	2.5400	2.5700	2.5400	2.5700	+0.784%	3	790	-85.992%
2025-09-29	2.5500	2.5500	2.5500	2.5500	0.000%	1	788	-85.882%
2025-09-25	2.5500	2.5500	2.5500	2.5500	+3.239%	1	788	-85.882%
2025-09-19	2.3700	2.5000	2.3700	2.4700	-1.984%	5	789	-85.425%
2025-09-16	2.5000	2.5200	2.5000	2.5200	+10.526%	2	786	-85.714%
2025-09-15	2.2800	2.2800	2.2800	2.2800	-10.938%	10	786	-84.211%
2025-09-10	2.5600	2.5600	2.5600	2.5600	+4.490%	1	776	-85.938%
2025-09-08	2.4500	2.4500	2.4500	2.4500	+5.150%	1	776	-85.306%
2025-09-04	2.2100	2.3300	2.2100	2.3300	+8.879%	2	775	-84.549%
2025-08-29	2.1500	2.1500	2.0800	2.1400	-6.957%	3	774	-83.178%
2025-08-28	2.1900	2.3000	2.1900	2.3000	+4.545%	23	774	-84.348%
2025-08-27	2.2000	2.2000	2.2000	2.2000	-2.222%	1	751	-83.636%
2025-08-26	2.2500	2.2500	2.2500	2.2500	+3.211%	1	750	-84.000%
2025-08-25	2.1800	2.1800	2.1800	2.1800	+19.126%	4	749	-83.486%
2025-08-19	1.9000	1.9000	1.8300	1.8300	+1.667%	2	753	-80.328%
2025-08-15	1.8200	1.8200	1.8000	1.8000	-5.263%	2	753	-80.000%
2025-08-13	2.0700	2.0700	1.9000	1.9000	-11.215%	3	754	-81.053%
2025-08-12	2.0600	2.1400	2.0600	2.1400	-9.322%	3	757	-83.178%
2025-08-08	2.3900	2.3900	2.3600	2.3600	-12.593%	76	758	-84.746%
2025-08-06	2.7500	2.7500	2.6900	2.7000	-3.915%	11	755	-86.667%
2025-08-04	2.8100	2.8100	2.8100	2.8100	+22.707%	1	765	-87.189%
2025-07-30	2.3400	2.3400	2.2900	2.2900	-6.531%	3	765	-84.279%
2025-07-28	2.4700	2.5000	1.0900	2.4500	+12.903%	144	763	-85.306%
2025-07-24	2.1700	2.1900	2.1700	2.1700	-0.913%	4	759	-83.410%
2025-07-23	2.1900	2.1900	2.1900	2.1900	-4.783%	1	763	-83.562%
2025-07-22	2.3000	2.3000	2.3000	2.3000	-11.877%	1	763	-84.348%
2025-07-21	2.4300	2.6100	2.4300	2.6100	+8.750%	2	764	-86.207%
2025-07-18	2.4900	2.4900	2.3500	2.4000	0.000%	115	763	-85.000%
2025-07-17	3.0000	3.0000	2.1800	2.4000	-37.824%	19	854	-85.000%
2025-07-09	3.8100	3.8600	3.8100	3.8600	+1.579%	2	857	-90.674%
2025-07-01	3.7000	3.8400	3.7000	3.8000	-12.644%	17	857	-90.526%
2025-06-30	4.3500	4.3500	4.3500	4.3500	-13.861%	1	849	-91.724%
2025-06-26	4.9400	5.0500	4.9400	5.0500	+7.447%	5	848	-92.871%
2025-06-25	4.6000	4.8500	4.6000	4.7000	+6.818%	41	843	-92.340%
2025-06-24	4.6500	4.6500	4.4000	4.4000	-8.333%	29	807	-91.818%
2025-06-23	4.6000	4.8000	4.6000	4.8000	+1.053%	37	780	-92.500%
2025-06-17	4.7500	4.7500	4.7500	4.7500	+7.466%	1	743	-92.421%
2025-06-16	4.6100	4.6100	4.4200	4.4200	+2.315%	2	744	-91.855%
2025-06-13	4.3200	4.3200	4.3200	4.3200	-2.703%	4	742	-91.667%
2025-06-12	4.4400	4.4400	4.4400	4.4400	-3.688%	1	740	-91.892%
2025-06-11	4.6100	4.6100	4.6100	4.6100	-1.915%	1	739	-92.191%
2025-06-09	4.7000	4.7000	4.7000	4.7000	+5.381%	1	738	-92.340%
2025-06-03	4.5500	4.5500	4.4600	4.4600	-8.041%	3	737	-91.928%
2025-06-02	5.0300	5.0300	4.8500	4.8500	-3.960%	2	736	-92.577%
2025-05-27	5.0000	5.0500	4.9500	5.0500	-0.980%	17	734	-92.871%
2025-05-23	5.1500	5.1500	5.1000	5.1000	+0.990%	4	730	-92.941%
2025-05-22	5.0500	5.0500	5.0500	5.0500	+3.484%	1	730	-92.871%
2025-05-21	4.7800	4.8800	4.7800	4.8800	+5.400%	5	731	-92.623%
2025-05-20	4.6300	4.6300	4.6300	4.6300	+0.434%	1	726	-92.225%
2025-05-19	4.6100	4.6100	4.6100	4.6100	+3.596%	3	725	-92.191%
2025-05-16	4.5900	4.5900	4.4500	4.4500	-6.316%	40	722	-91.910%
2025-05-15	4.7500	4.7500	4.7500	4.7500	-5.000%	1	702	-92.421%
2025-05-14	5.0500	5.0700	4.9500	5.0000	+9.890%	11	701	-92.800%
2025-05-13	4.5500	4.5500	4.5000	4.5500	+2.477%	3	696	-92.088%
2025-05-12	4.3500	4.4400	4.3500	4.4400	+38.750%	3	693	-91.892%
2025-05-08	3.2000	3.2000	3.2000	3.2000	-34.021%	3	691	-88.750%
2025-05-07	4.9000	4.9000	4.8500	4.8500	-3.000%	6	688	-92.577%
2025-05-06	4.8900	5.0000	4.8900	5.0000	+16.279%	9	682	-92.800%
2025-04-29	4.3000	4.3000	4.3000	4.3000	0.000%	2	673	-91.628%
2025-04-28	4.3000	4.3000	4.3000	4.3000	-0.463%	1	671	-91.628%
2025-04-25	4.0500	4.4700	4.0500	4.3200	+6.667%	14	672	-91.667%
2025-04-24	3.7500	4.2000	3.7500	4.0500	+22.727%	9	667	-91.111%
2025-04-23	3.3000	3.3000	3.3000	3.3000	-9.589%	1	659	-89.091%
2025-04-16	3.6500	3.6500	3.6500	3.6500	+15.873%	1	659	-90.137%
2025-04-10	3.2400	3.2400	3.1500	3.1500	+40.000%	5	659	-88.571%
2025-03-31	2.2500	2.2500	2.2500	2.2500	-0.442%	1	654	-84.000%
2025-03-26	2.2200	2.4000	2.1500	2.2600	-9.600%	6	654	-84.071%
2025-03-12	2.5000	2.5000	2.5000	2.5000	+19.048%	1	654	-85.600%
2025-03-04	2.1000	2.1000	2.1000	2.1000	-0.943%	2	653	-82.857%
2025-02-26	2.0200	2.1200	2.0200	2.1200	+11.579%	2	651	-83.019%
2025-02-21	1.9000	1.9000	1.9000	1.9000	-23.695%	2	651	-81.053%
2025-02-19	2.4900	2.4900	2.4900	2.4900	-3.113%	1	652	-85.542%
2025-02-14	2.5700	2.5700	2.5700	2.5700	-1.154%	4	650	-85.992%
2025-02-12	2.6800	2.6800	2.6000	2.6000	-7.143%	2	650	-86.154%
2025-02-05	2.8000	2.8000	2.8000	2.8000	+12.000%	1	649	-87.143%
2025-02-04	2.5000	2.5000	2.5000	2.5000	-3.101%	1	648	-85.600%
2025-01-23	2.5800	2.5800	2.5800	2.5800	+7.500%	1	647	-86.047%
2025-01-22	2.4000	2.4000	2.4000	2.4000	-19.732%	1	647	-85.000%
2025-01-15	2.9900	2.9900	2.9900	2.9900	+0.336%	1	646	-87.960%
2025-01-14	2.9800	2.9800	2.9800	2.9800	+1.017%	1	646	-87.919%
2025-01-13	2.9500	2.9500	2.9500	2.9500	+6.115%	1	645	-87.797%
2025-01-10	2.7500	2.7800	2.7300	2.7800	+4.511%	8	644	-87.050%
2025-01-08	2.6600	2.6600	2.6600	2.6600	+0.758%	1	640	-86.466%
2025-01-07	2.4500	2.6400	2.4500	2.6400	+3.125%	505	640	-86.364%
2025-01-06	2.5600	2.5600	2.5600	2.5600	+34.737%	1	137	-85.938%
2024-12-13	1.9000	1.9000	1.9000	1.9000	-10.798%	40	137	-81.053%
2024-11-19	1.9300	2.1300	1.9300	2.1300	+15.135%	100	117	-83.099%
2024-11-18	1.8500	1.8500	1.8500	1.8500	-2.632%	1	17	-80.541%
2024-11-15	2.0600	2.0600	1.9000	1.9000	+40.741%	14	16	-81.053%
2024-10-22	1.2700	1.3500	1.2700	1.3500	-25.000%	6	9	-73.333%
2024-09-27	1.8000	1.8000	1.8000	1.8000	0.000%	6	3	-80.000%