Dark

PEP20270115P105
PEP Jan 15 2027 105.00 Put (PEP270115P00105000)
option OPRA

EOD

Sep 29, 2026

0.53000.000%(0.0000)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7000	0.7000	0.5300	0.5300	0.000%	73	666	0.000%
2026-09-28	0.5700	0.5700	0.5300	0.5300	-5.357%	4	595	0.000%
2026-09-25	0.5600	0.5600	0.5600	0.5600	-6.667%	15	591	-5.357%
2026-09-24	0.6000	0.6000	0.6000	0.6000	+20.000%	2	577	-11.667%
2026-09-21	0.6300	0.6900	0.5000	0.5000	-3.846%	73	575	+6.000%
2026-09-18	0.5000	0.5800	0.5000	0.5200	+48.571%	24	523	+1.923%
2026-09-16	0.3500	0.3500	0.3500	0.3500	-5.405%	20	525	+51.429%
2026-09-15	0.4500	0.4500	0.3300	0.3700	+2.778%	25	525	+43.243%
2026-09-09	0.3400	0.3600	0.3300	0.3600	+2.857%	10	514	+47.222%
2026-09-08	0.3600	0.3600	0.3300	0.3500	-10.256%	26	521	+51.429%
2026-09-04	0.4000	0.4100	0.3900	0.3900	-2.500%	19	502	+35.897%
2026-09-03	0.4000	0.4000	0.4000	0.4000	0.000%	1	502	+32.500%
2026-09-02	0.3800	0.4000	0.3800	0.4000	+8.108%	18	503	+32.500%
2026-09-01	0.3700	0.3700	0.3700	0.3700	0.000%	1	509	+43.243%
2026-08-28	0.3600	0.4300	0.3300	0.3700	-7.500%	18	509	+43.243%
2026-08-27	0.4500	0.4500	0.4000	0.4000	+60.000%	32	502	+32.500%
2026-08-26	0.3800	0.3800	0.2500	0.2500	-32.432%	22	497	+112.000%
2026-08-25	0.3700	0.3700	0.3700	0.3700	-22.917%	2	493	+43.243%
2026-08-18	0.4900	0.4900	0.4400	0.4800	-20.000%	18	495	+10.417%
2026-08-14	0.6300	0.6500	0.6000	0.6000	0.000%	15	509	-11.667%
2026-08-13	0.6100	0.6100	0.6000	0.6000	-1.639%	15	500	-11.667%
2026-08-12	0.6100	0.6200	0.5900	0.6100	-18.667%	15	507	-13.115%
2026-08-11	0.7500	0.7500	0.7500	0.7500	+5.634%	1	499	-29.333%
2026-08-10	0.7100	0.7100	0.7100	0.7100	-4.054%	7	498	-25.352%
2026-08-06	0.7400	0.7400	0.7400	0.7400	-7.500%	1	493	-28.378%
2026-08-04	0.8000	0.8000	0.8000	0.8000	-6.977%	1	492	-33.750%
2026-07-31	0.8600	0.8600	0.8600	0.8600	+32.308%	1	492	-38.372%
2026-07-29	0.6500	0.6500	0.6200	0.6500	-4.412%	94	491	-18.462%
2026-07-28	0.6800	0.6800	0.6800	0.6800	-35.849%	1	491	-22.059%
2026-07-23	1.0600	1.0600	1.0600	1.0600	-0.935%	2	491	-50.000%
2026-07-21	1.0700	1.0700	1.0700	1.0700	+7.000%	4	491	-50.467%
2026-07-17	1.0000	1.0000	1.0000	1.0000	-9.910%	1	489	-47.000%
2026-07-16	1.1300	1.1300	1.1100	1.1100	-9.756%	159	489	-52.252%
2026-07-15	1.3700	1.3700	1.2100	1.2300	+4.237%	18	474	-56.911%
2026-07-10	1.1800	1.1800	1.1800	1.1800	+9.259%	1	473	-55.085%
2026-07-09	1.1200	1.2800	1.0800	1.0800	+40.260%	27	474	-50.926%
2026-07-07	0.7700	0.7700	0.7700	0.7700	-28.037%	2	467	-31.169%
2026-07-01	1.1100	1.1100	1.0700	1.0700	-17.692%	12	469	-50.467%
2026-06-30	1.2400	1.3000	1.2400	1.3000	+15.044%	4	467	-59.231%
2026-06-23	1.1300	1.1300	1.1300	1.1300	+16.495%	1	464	-53.097%
2026-06-16	0.9700	0.9700	0.9700	0.9700	-28.676%	1	464	-45.361%
2026-06-10	1.3600	1.3600	1.3600	1.3600	-7.483%	1	464	-61.029%
2026-06-08	1.4700	1.4700	1.4700	1.4700	+6.522%	10	464	-63.946%
2026-06-05	1.3400	1.3800	1.3400	1.3800	+18.966%	2	464	-61.594%
2026-05-27	1.1600	1.1600	1.1600	1.1600	-14.074%	1	463	-54.310%
2026-05-26	1.1200	1.3500	1.1200	1.3500	+16.379%	4	462	-60.741%
2026-05-20	1.1600	1.1600	1.1600	1.1600	-1.695%	1	461	-54.310%
2026-05-12	1.1800	1.1800	1.1800	1.1800	-2.479%	1	461	-55.085%
2026-04-27	1.2100	1.2100	1.2100	1.2100	+4.310%	10	462	-56.198%
2026-04-21	1.2000	1.2000	1.1600	1.1600	+10.476%	9	443	-54.310%
2026-04-20	1.0500	1.0500	1.0500	1.0500	-8.696%	1	443	-49.524%
2026-04-16	1.1500	1.1500	1.1500	1.1500	-14.179%	50	444	-53.913%
2026-04-15	1.3400	1.3400	1.3400	1.3400	-1.471%	1	394	-60.448%
2026-04-13	1.3600	1.3600	1.3600	1.3600	-22.727%	1	393	-61.029%
2026-04-06	1.7600	1.7600	1.7600	1.7600	-14.976%	1	393	-69.886%
2026-03-30	2.0700	2.0700	2.0700	2.0700	+0.485%	99	394	-74.396%
2026-03-20	2.0500	2.0600	2.0500	2.0600	+17.714%	3	394	-74.272%
2026-03-18	1.7500	1.7500	1.7500	1.7500	+6.707%	1	395	-69.714%
2026-03-11	1.6400	1.6400	1.6400	1.6400	+2.500%	14	395	-67.683%
2026-03-09	1.6200	1.6500	1.6000	1.6000	-3.614%	24	395	-66.875%
2026-03-05	1.6600	1.6600	1.6600	1.6600	+66.000%	1	411	-68.072%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+23.457%	40	410	-47.000%
2026-02-05	0.8100	0.8100	0.8100	0.8100	+12.500%	16	450	-34.568%
2026-02-04	0.8300	0.8400	0.7200	0.7200	-20.000%	16	451	-26.389%
2026-02-03	0.9800	0.9800	0.9000	0.9000	-30.769%	6	452	-41.111%
2026-02-02	1.3000	1.3000	1.3000	1.3000	-18.750%	50	458	-59.231%
2026-01-29	1.6000	1.6000	1.6000	1.6000	-3.030%	3	458	-66.875%
2026-01-14	1.8000	1.8000	1.6500	1.6500	-29.787%	9	461	-67.879%
2026-01-08	2.4000	2.4000	2.3500	2.3500	-2.083%	11	461	-77.447%
2026-01-07	2.4000	2.4000	2.4000	2.4000	+6.667%	15	450	-77.917%
2026-01-06	2.2500	2.2500	2.2500	2.2500	+12.500%	12	441	-76.444%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+2.564%	2	428	-73.500%
2026-01-02	1.9300	1.9500	1.9300	1.9500	+1.563%	2	428	-72.821%
2025-12-30	1.9200	1.9200	1.9200	1.9200	+1.053%	1	429	-72.396%
2025-12-29	1.9000	1.9000	1.9000	1.9000	-5.000%	1	429	-72.105%
2025-12-24	2.0000	2.0000	2.0000	2.0000	-4.762%	5	425	-73.500%
2025-12-10	1.9000	2.1000	1.9000	2.1000	-12.500%	110	425	-74.762%
2025-11-26	2.4000	2.4000	2.4000	2.4000	-5.512%	6	316	-77.917%
2025-11-25	2.5400	2.5400	2.5400	2.5400	+36.559%	1	316	-79.134%
2025-10-22	1.8600	1.8600	1.8600	1.8600	-11.429%	1	316	-71.505%
2025-10-21	2.1000	2.1000	2.1000	2.1000	+0.478%	3	317	-74.762%
2025-10-20	2.0900	2.0900	2.0900	2.0900	-10.684%	2	317	-74.641%
2025-10-13	2.3400	2.3400	2.3400	2.3400	-17.606%	1	317	-77.350%
2025-10-09	3.1300	3.1300	2.8400	2.8400	-9.841%	2	316	-81.338%
2025-10-07	3.1500	3.1500	3.1500	3.1500	+2.273%	1	316	-83.175%
2025-10-01	3.0800	3.0800	3.0800	3.0800	-5.231%	1	316	-82.792%
2025-09-30	3.2000	3.2500	3.1500	3.2500	+1.562%	4	317	-83.692%
2025-09-23	3.1200	3.2000	3.1200	3.2000	+3.226%	2	317	-83.438%
2025-09-15	3.1000	3.1000	3.1000	3.1000	-19.481%	1	316	-82.903%
2025-09-08	3.1000	3.8500	3.1000	3.8500	+37.993%	2	315	-86.234%
2025-09-03	2.7900	2.7900	2.7900	2.7900	+11.155%	1	315	-81.004%
2025-09-02	2.1300	2.5100	2.1200	2.5100	-7.380%	23	314	-78.884%
2025-08-29	2.6600	2.7100	2.6600	2.7100	-3.214%	2	314	-80.443%
2025-08-27	2.8200	2.8200	2.8000	2.8000	+7.280%	2	314	-81.071%
2025-08-25	2.6500	2.6500	2.5300	2.6100	+11.538%	3	312	-79.693%
2025-08-20	2.2400	2.3400	2.2400	2.3400	-10.000%	3	311	-77.350%
2025-08-13	2.6000	2.6000	2.6000	2.6000	-5.797%	1	309	-79.615%
2025-08-12	2.7600	2.7600	2.7600	2.7600	-5.479%	1	308	-80.797%
2025-08-11	2.9200	2.9200	2.9200	2.9200	-15.850%	1	308	-81.849%
2025-08-04	3.4700	3.4700	3.4700	3.4700	+5.152%	1	308	-84.726%
2025-07-31	3.3000	3.3000	3.3000	3.3000	+13.793%	2	307	-83.939%
2025-07-30	2.9000	2.9000	2.8900	2.9000	+9.434%	4	305	-81.724%
2025-07-23	2.6500	2.6500	2.6500	2.6500	-10.169%	2	302	-80.000%
2025-07-18	2.9500	2.9500	2.9500	2.9500	+1.724%	3	304	-82.034%
2025-07-17	3.2500	3.2500	2.9000	2.9000	-38.429%	5	307	-81.724%
2025-07-15	4.7100	4.7100	4.7100	4.7100	+6.081%	10	311	-88.747%
2025-07-14	4.4400	4.4400	4.4400	4.4400	-4.516%	1	311	-88.063%
2025-07-11	4.6500	4.6500	4.6500	4.6500	+6.897%	22	310	-88.602%
2025-07-10	4.3500	4.3600	4.3500	4.3500	-9.938%	150	288	-87.816%
2025-07-07	4.8000	4.9000	4.8000	4.8300	-15.263%	6	145	-89.027%
2025-06-30	5.7000	5.7000	5.7000	5.7000	-4.202%	7	151	-90.702%
2025-06-26	5.5700	5.9500	5.5700	5.9500	-2.459%	3	150	-91.092%
2025-06-25	6.1000	6.1000	6.1000	6.1000	+7.018%	1	148	-91.311%
2025-06-24	5.7000	5.7000	5.7000	5.7000	-6.863%	1	147	-90.702%
2025-06-23	6.1200	6.1200	6.1200	6.1200	+14.822%	1	148	-91.340%
2025-06-13	5.3300	5.3300	5.3300	5.3300	-7.304%	2	148	-90.056%
2025-06-11	5.6000	5.7900	5.6000	5.7500	-0.347%	3	148	-90.783%
2025-06-09	5.7700	5.7700	5.7700	5.7700	-1.368%	2	148	-90.815%
2025-06-05	5.8500	5.8500	5.8500	5.8500	+4.839%	1	148	-90.940%
2025-06-03	5.5100	5.6400	5.5100	5.5800	-11.005%	3	148	-90.502%
2025-06-02	5.8500	6.2700	5.8500	6.2700	+4.674%	4	149	-91.547%
2025-05-29	5.9900	5.9900	5.9900	5.9900	-5.669%	2	145	-91.152%
2025-05-22	6.4000	6.4000	6.3500	6.3500	+7.264%	3	143	-91.654%
2025-05-21	5.7200	5.9200	5.7200	5.9200	+2.422%	2	143	-91.047%
2025-05-15	5.7800	5.7800	5.7800	5.7800	-6.774%	1	143	-90.830%
2025-05-14	6.2200	6.2200	6.2000	6.2000	+6.897%	8	142	-91.452%
2025-05-13	5.7000	5.8000	5.7000	5.8000	+0.346%	100	142	-90.862%
2025-05-12	5.7800	5.7800	5.7800	5.7800	-2.857%	3	42	-90.830%
2025-05-09	5.9500	5.9500	5.9500	5.9500	+11.007%	2	39	-91.092%
2025-05-08	5.3600	5.3600	5.3600	5.3600	-7.106%	1	39	-90.112%
2025-05-07	6.0000	6.0500	5.7700	5.7700	-4.628%	42	39	-90.815%
2025-05-06	6.0500	6.0500	6.0500	6.0500	+10.603%	1	31	-91.240%
2025-04-30	5.4300	5.4700	5.4300	5.4700	+5.192%	2	31	-90.311%
2025-04-28	5.2000	5.2000	5.2000	5.2000	-2.804%	1	30	-89.808%
2025-04-25	5.3500	5.3500	5.3500	5.3500	+21.041%	10	30	-90.093%
2025-04-23	4.4000	4.4200	4.4000	4.4200	+10.777%	6	30	-88.009%
2025-04-15	3.9900	3.9900	3.9900	3.9900	-0.250%	2	34	-86.717%
2025-04-14	3.5000	4.0000	3.5000	4.0000	+41.343%	16	34	-86.750%
2025-04-02	2.8300	2.8300	2.8300	2.8300	+1.071%	1	40	-81.272%
2025-03-26	2.8400	2.9200	2.7100	2.8000	-4.437%	7	40	-81.071%
2025-03-25	2.8900	2.9300	2.8900	2.9300	-5.484%	3	43	-81.911%
2025-03-19	3.1000	3.1000	3.1000	3.1000	+12.319%	1	42	-82.903%
2025-03-05	2.7600	2.7600	2.7600	2.7600	+8.235%	1	41	-80.797%
2025-02-24	2.5500	2.5500	2.5500	2.5500	+6.250%	6	40	-79.216%
2025-02-21	2.4000	2.4000	2.4000	2.4000	-14.286%	2	39	-77.917%
2025-02-20	3.0000	3.0000	2.8000	2.8000	-11.111%	4	40	-81.071%
2025-02-19	3.1200	3.1500	3.1200	3.1500	-3.077%	2	44	-83.175%
2025-02-18	3.4700	3.4800	3.2500	3.2500	-2.985%	8	42	-83.692%
2025-02-12	3.3500	3.3500	3.3500	3.3500	+6.349%	3	36	-84.179%
2025-02-11	3.2000	3.2000	3.1500	3.1500	-7.895%	5	33	-83.175%
2025-02-10	3.4200	3.4200	3.4200	3.4200	+3.636%	1	37	-84.503%
2025-02-07	3.3000	3.3000	3.3000	3.3000	-0.901%	10	36	-83.939%
2025-02-06	3.3300	3.3300	3.3300	3.3300	-0.597%	1	36	-84.084%
2025-02-05	3.4000	3.4000	3.3500	3.3500	-0.593%	2	36	-84.179%
2025-02-04	3.3900	3.3900	3.3700	3.3700	+17.014%	3	34	-84.273%
2025-01-29	2.8800	2.8800	2.8800	2.8800	-7.097%	1	33	-81.597%
2025-01-22	3.1000	3.1000	3.1000	3.1000	-3.427%	1	33	-82.903%
2025-01-17	3.2100	3.2100	3.2100	3.2100	-18.734%	2	32	-83.489%
2025-01-13	3.9500	3.9500	3.9500	3.9500	+21.538%	4	32	-86.582%
2025-01-08	3.2500	3.2500	3.2500	3.2500	-2.985%	1	27	-83.692%
2025-01-07	3.3500	3.3500	3.3500	3.3500	0.000%	1	27	-84.179%
2025-01-06	3.2500	3.3500	3.2500	3.3500	+16.319%	5	26	-84.179%
2025-01-02	2.6900	2.8800	2.6900	2.8800	+1.053%	2	21	-81.597%
2024-12-31	2.8100	2.9400	2.8100	2.8500	+3.261%	6	14	-81.404%
2024-12-30	2.7600	2.7600	2.7600	2.7600	+1.845%	1	14	-80.797%
2024-12-27	2.7100	2.7100	2.7100	2.7100	-4.240%	4	13	-80.443%
2024-12-26	2.8300	2.8300	2.8300	2.8300	-3.082%	1	11	-81.272%
2024-12-23	2.8900	2.9200	2.8900	2.9200	+3.180%	3	10	-81.849%
2024-12-20	2.8300	2.8300	2.8300	2.8300	+76.875%	3	7	-81.272%
2024-12-12	1.6000	1.6000	1.6000	1.6000	-27.273%	1	4	-66.875%
2024-11-15	2.2000	2.2000	2.2000	2.2000	+1.852%	2	3	-75.909%
2024-09-26	2.1600	2.1600	2.1600	2.1600	0.000%	2	2	-75.463%