Dark

PEP20270115P110
PEP Jan 15 2027 110.00 Put (PEP270115P00110000)
option OPRA

EOD

Aug 11, 2026

1.07+0.943%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	1.0700	1.0700	1.0700	1.0700	+0.943%	1	899	0.000%
2026-08-10	1.0600	1.0600	1.0600	1.0600	-10.924%	2	899	+0.943%
2026-08-06	1.1900	1.1900	1.1900	1.1900	-3.252%	1	899	-10.084%
2026-07-31	1.2300	1.2300	1.2300	1.2300	+5.128%	1	898	-13.008%
2026-07-30	1.1900	1.1900	1.1700	1.1700	+32.955%	4	898	-8.547%
2026-07-29	0.9400	0.9400	0.8800	0.8800	0.000%	3	898	+21.591%
2026-07-28	0.8900	0.8900	0.8800	0.8800	-40.136%	2	900	+21.591%
2026-07-24	1.4600	1.4700	1.4600	1.4700	-13.529%	3	902	-27.211%
2026-07-21	1.7000	1.7000	1.7000	1.7000	+1.190%	6	902	-37.059%
2026-07-15	1.6300	1.6800	1.6300	1.6800	-7.182%	8	906	-36.310%
2026-07-14	1.9400	1.9400	1.8100	1.8100	+24.828%	16	904	-40.884%
2026-07-13	1.4300	1.5100	1.4300	1.4500	-13.174%	18	896	-26.207%
2026-07-10	1.8200	1.8200	1.6000	1.6700	-3.468%	21	894	-35.928%
2026-07-09	1.7700	1.8800	1.5900	1.7300	+32.061%	28	888	-38.150%
2026-07-08	1.2900	1.3300	1.2800	1.3100	-6.429%	8	886	-18.321%
2026-07-06	1.3400	1.4000	1.3000	1.4000	+1.449%	34	883	-23.571%
2026-07-02	1.3800	1.3800	1.3800	1.3800	-10.968%	9	853	-22.464%
2026-07-01	1.6800	1.6800	1.4500	1.5500	-26.190%	17	853	-30.968%
2026-06-30	1.9000	2.1000	1.9000	2.1000	+23.529%	9	847	-49.048%
2026-06-29	1.4300	1.7000	1.4300	1.7000	-5.028%	2	846	-37.059%
2026-06-25	1.5900	1.8000	1.5900	1.7900	+36.641%	16	846	-40.223%
2026-06-16	1.3100	1.3100	1.3100	1.3100	-23.837%	1	831	-18.321%
2026-06-10	1.7200	1.7200	1.7200	1.7200	-12.245%	1	832	-37.791%
2026-06-08	2.1000	2.1000	1.9600	1.9600	+5.946%	2	833	-45.408%
2026-06-05	1.8600	1.8600	1.8500	1.8500	-2.116%	2	834	-42.162%
2026-06-03	1.8900	1.8900	1.8900	1.8900	+0.532%	1	833	-43.386%
2026-06-02	1.8800	1.8800	1.8800	1.8800	-10.048%	1	833	-43.085%
2026-06-01	1.8400	2.0900	1.8400	2.0900	+20.115%	2	834	-48.804%
2026-05-29	1.7400	1.7400	1.7400	1.7400	+18.367%	2	834	-38.506%
2026-05-26	1.4700	1.4700	1.4700	1.4700	+3.521%	1	833	-27.211%
2026-05-22	1.4300	1.4500	1.4200	1.4200	-5.333%	12	833	-24.648%
2026-05-21	1.5000	1.5000	1.5000	1.5000	0.000%	30	833	-28.667%
2026-05-19	1.5000	1.5000	1.5000	1.5000	-14.286%	1	833	-28.667%
2026-05-15	1.7100	1.7600	1.7100	1.7500	0.000%	24	822	-38.857%
2026-05-14	1.7500	1.7500	1.7500	1.7500	+6.061%	2	819	-38.857%
2026-05-11	1.4900	1.6500	1.4900	1.6500	+21.324%	5	817	-35.152%
2026-04-30	1.3600	1.3600	1.3600	1.3600	+6.250%	1	814	-21.324%
2026-04-28	1.2800	1.2800	1.2800	1.2800	-14.094%	1	814	-16.406%
2026-04-23	1.4900	1.4900	1.4900	1.4900	0.000%	10	815	-28.188%
2026-04-22	1.4900	1.4900	1.4900	1.4900	-2.614%	1	815	-28.188%
2026-04-21	1.5300	1.5300	1.5300	1.5300	-20.313%	1	815	-30.065%
2026-04-14	1.9200	1.9200	1.9200	1.9200	+7.263%	1	815	-44.271%
2026-04-13	1.7900	1.7900	1.7900	1.7900	-15.566%	1	816	-40.223%
2026-04-08	2.1200	2.1200	2.1200	2.1200	-8.621%	2	816	-49.528%
2026-04-07	2.3200	2.3300	2.3200	2.3200	-1.277%	4	816	-53.879%
2026-04-02	2.3100	2.3500	2.3000	2.3500	+3.070%	16	802	-54.468%
2026-03-31	2.3300	2.3300	2.2800	2.2800	-5.000%	6	802	-53.070%
2026-03-27	2.4000	2.4000	2.4000	2.4000	+2.564%	1	807	-55.417%
2026-03-18	2.3400	2.3400	2.3400	2.3400	+67.143%	5	807	-54.274%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+23.894%	3	802	-23.571%
2026-02-24	1.1300	1.1300	1.1300	1.1300	-4.237%	1	805	-5.310%
2026-02-10	1.0200	1.1800	1.0200	1.1800	-7.087%	3	806	-9.322%
2026-02-09	1.2700	1.2700	1.2700	1.2700	-3.053%	1	803	-15.748%
2026-02-06	1.2600	1.3100	1.2600	1.3100	+22.430%	21	803	-18.321%
2026-02-05	1.0700	1.0700	1.0700	1.0700	+0.943%	15	810	0.000%
2026-02-04	1.0100	1.2500	0.8300	1.0600	-24.823%	9	810	+0.943%
2026-02-03	1.4400	1.5100	1.2300	1.4100	-8.442%	8	812	-24.113%
2026-02-02	1.5800	1.6700	1.5100	1.5400	-11.494%	16	815	-30.519%
2026-01-30	1.8300	1.8300	1.7400	1.7400	-28.395%	6	821	-38.506%
2026-01-23	2.5200	2.5200	2.4300	2.4300	-10.332%	2	817	-55.967%
2026-01-22	2.7100	2.7100	2.7100	2.7100	+21.525%	1	818	-60.517%
2026-01-20	2.2500	2.2500	2.2300	2.2300	+1.364%	2	818	-52.018%
2026-01-16	2.2000	2.2000	2.2000	2.2000	+2.326%	1	820	-51.364%
2026-01-14	2.4000	2.4000	2.1500	2.1500	-28.571%	2	820	-50.233%
2026-01-09	3.0100	3.0100	3.0100	3.0100	-3.834%	4	820	-64.452%
2026-01-08	4.7300	4.7300	3.1300	3.1300	+3.300%	12	816	-65.815%
2026-01-07	2.8800	3.2100	2.8800	3.0300	+1.338%	43	808	-64.686%
2026-01-06	2.9900	2.9900	2.9900	2.9900	+4.181%	1	773	-64.214%
2026-01-05	2.8700	2.8700	2.8700	2.8700	+14.343%	1	773	-62.718%
2026-01-02	2.5100	2.5100	2.5100	2.5100	+0.400%	1	773	-57.371%
2025-12-23	2.5000	2.5000	2.5000	2.5000	+10.132%	1	774	-57.200%
2025-12-22	2.2700	2.2700	2.2700	2.2700	+4.128%	1	773	-52.863%
2025-12-19	2.1800	2.1800	2.1800	2.1800	+0.926%	1	772	-50.917%
2025-12-16	2.1600	2.1600	2.1600	2.1600	-4.000%	2	771	-50.463%
2025-12-15	2.2500	2.2500	2.2500	2.2500	-2.174%	5	773	-52.444%
2025-12-12	2.3000	2.3000	2.3000	2.3000	-8.000%	1	778	-53.478%
2025-12-11	2.5000	2.5000	2.5000	2.5000	-2.724%	1	779	-57.200%
2025-12-10	2.5700	2.5700	2.5700	2.5700	-11.379%	1	780	-58.366%
2025-12-09	2.9000	2.9000	2.9000	2.9000	-13.433%	2	779	-63.103%
2025-11-03	3.7700	3.7700	3.3500	3.3500	+11.667%	6	781	-68.060%
2025-10-29	3.0000	3.0000	3.0000	3.0000	+12.360%	1	781	-64.333%
2025-10-28	2.6700	2.6700	2.6700	2.6700	+2.299%	1	780	-59.925%
2025-10-22	2.6100	2.6100	2.6100	2.6100	0.000%	2	781	-59.004%
2025-10-21	2.6100	2.6100	2.6100	2.6100	-3.333%	10	781	-59.004%
2025-10-20	2.7600	2.7600	2.7000	2.7000	-3.571%	2	791	-60.370%
2025-10-16	2.8000	2.8000	2.8000	2.8000	-5.405%	1	791	-61.786%
2025-10-15	2.9600	2.9600	2.9600	2.9600	-2.951%	2	792	-63.851%
2025-10-14	3.2200	3.2200	3.0400	3.0500	-12.857%	30	792	-64.918%
2025-10-13	3.5000	3.5000	3.5000	3.5000	-7.407%	4	812	-69.429%
2025-10-09	4.2100	4.2200	3.7800	3.7800	-13.103%	6	808	-71.693%
2025-10-08	4.2500	4.3500	4.2400	4.3500	+8.209%	6	813	-75.402%
2025-10-06	4.0200	4.0200	4.0200	4.0200	+0.500%	5	807	-73.383%
2025-09-30	4.0000	4.0000	4.0000	4.0000	0.000%	2	807	-73.250%
2025-09-26	4.0000	4.0000	4.0000	4.0000	+6.667%	8	807	-73.250%
2025-09-24	3.7500	3.7500	3.7500	3.7500	-3.846%	2	815	-71.467%
2025-09-23	3.9000	3.9000	3.9000	3.9000	+4.000%	2	817	-72.564%
2025-09-19	3.7500	3.7500	3.7500	3.7500	-5.063%	2	817	-71.467%
2025-09-18	3.9500	3.9500	3.9500	3.9500	+5.053%	1	818	-72.911%
2025-09-12	3.7200	3.7600	3.7200	3.7600	-8.959%	2	818	-71.543%
2025-09-08	3.9600	4.1300	3.9500	4.1300	+18.000%	11	818	-74.092%
2025-09-04	3.5000	3.5000	3.5000	3.5000	+4.478%	6	822	-69.429%
2025-09-03	3.4000	3.4000	3.3500	3.3500	+6.349%	6	822	-68.060%
2025-09-02	2.6000	3.1500	2.6000	3.1500	-3.077%	24	820	-66.032%
2025-08-29	3.2800	3.2800	3.2500	3.2500	-7.143%	2	799	-67.077%
2025-08-27	3.5000	3.5000	3.5000	3.5000	-1.408%	19	799	-69.429%
2025-08-26	3.5500	3.5500	3.5500	3.5500	+16.393%	1	780	-69.859%
2025-08-22	3.1500	3.1500	3.0500	3.0500	-7.576%	12	780	-64.918%
2025-08-21	3.3000	3.3000	3.3000	3.3000	+14.583%	1	780	-67.576%
2025-08-20	2.8900	2.8900	2.8800	2.8800	-0.346%	6	779	-62.847%
2025-08-19	2.9000	3.0000	2.8400	2.8900	-6.774%	9	779	-62.976%
2025-08-18	3.1000	3.1000	3.1000	3.1000	+1.639%	1	777	-65.484%
2025-08-15	3.0500	3.0500	3.0500	3.0500	-12.857%	3	777	-64.918%
2025-08-11	3.5000	3.5000	3.5000	3.5000	-3.846%	1	777	-69.429%
2025-08-08	3.6400	3.6400	3.6400	3.6400	-37.778%	1	778	-70.604%
2025-07-16	5.8500	5.9500	5.8000	5.8500	+0.862%	9	780	-81.709%
2025-07-15	5.8500	5.8500	5.8000	5.8000	+4.505%	12	779	-81.552%
2025-07-10	5.4600	5.5500	5.4600	5.5500	-7.654%	4	767	-80.721%
2025-07-09	6.0100	6.0100	6.0100	6.0100	+1.692%	3	767	-82.196%
2025-07-02	5.9100	5.9100	5.9100	5.9100	-15.330%	1	767	-81.895%
2025-06-27	6.7700	6.9800	6.7700	6.9800	-5.034%	3	769	-84.670%
2025-06-25	7.3500	7.3500	7.3500	7.3500	+1.379%	10	768	-85.442%
2025-06-23	7.2500	7.2500	7.2500	7.2500	+4.017%	1	758	-85.241%
2025-06-20	7.2000	7.2000	6.9700	6.9700	-3.862%	12	758	-84.648%
2025-06-18	7.2500	7.2500	7.2500	7.2500	+9.848%	2	751	-85.241%
2025-06-16	6.7500	6.7500	6.6000	6.6000	-0.901%	6	751	-83.788%
2025-06-12	6.6600	6.6600	6.6600	6.6600	-8.011%	1	745	-83.934%
2025-06-09	7.0200	7.2400	7.0200	7.2400	+3.429%	2	746	-85.221%
2025-06-04	7.0000	7.0000	7.0000	7.0000	+2.190%	2	747	-84.714%
2025-06-03	6.9800	6.9800	6.8200	6.8500	-9.151%	200	747	-84.380%
2025-06-02	7.5400	7.5400	7.5400	7.5400	+5.455%	10	547	-85.809%
2025-05-30	7.1500	7.1500	7.1500	7.1500	-4.667%	2	537	-85.035%
2025-05-28	7.5000	7.5000	7.5000	7.5000	-2.597%	1	537	-85.733%
2025-05-23	7.9500	7.9500	7.5700	7.7000	+0.391%	6	535	-86.104%
2025-05-22	7.6100	7.6700	7.6100	7.6700	+7.273%	3	535	-86.050%
2025-05-21	7.1500	7.1500	7.1500	7.1500	+2.143%	1	532	-85.035%
2025-05-20	7.0000	7.0000	7.0000	7.0000	-0.285%	52	532	-84.714%
2025-05-19	6.8500	7.0200	6.8500	7.0200	+3.693%	3	482	-84.758%
2025-05-16	6.7700	6.7700	6.7700	6.7700	-3.286%	2	481	-84.195%
2025-05-15	6.9600	7.0000	6.9500	7.0000	-7.895%	181	481	-84.714%
2025-05-14	7.4000	7.8000	7.4000	7.6000	+6.294%	63	310	-85.921%
2025-05-13	7.1500	7.1500	7.1500	7.1500	+1.418%	1	272	-85.035%
2025-05-12	6.7600	7.0500	6.7600	7.0500	-4.082%	3	271	-84.823%
2025-05-09	7.3500	7.3500	7.3500	7.3500	-1.342%	2	270	-85.442%
2025-05-07	7.2600	7.4500	7.1900	7.4500	+0.812%	4	270	-85.638%
2025-05-06	7.2100	7.3900	7.2100	7.3900	+5.571%	2	268	-85.521%
2025-05-05	6.9500	7.0000	6.9500	7.0000	+4.322%	15	269	-84.714%
2025-05-02	6.7100	6.7100	6.7100	6.7100	-2.754%	2	261	-84.054%
2025-04-30	6.9000	6.9000	6.9000	6.9000	-4.167%	1	261	-84.493%
2025-04-29	7.2000	7.2000	7.2000	7.2000	+8.271%	1	261	-85.139%
2025-04-25	6.8000	6.8000	6.6000	6.6500	+7.258%	306	260	-83.910%
2025-04-24	6.0500	6.2000	6.0500	6.2000	+23.016%	2	107	-82.742%
2025-04-15	5.0400	5.0400	5.0400	5.0400	+6.105%	2	105	-78.770%
2025-04-10	4.7500	4.7500	4.7500	4.7500	+2.151%	1	107	-77.474%
2025-04-04	3.7500	4.6500	3.7500	4.6500	+32.857%	6	107	-76.989%
2025-04-02	3.4000	3.5000	3.4000	3.5000	+1.449%	2	108	-69.429%
2025-03-31	3.4500	3.4500	3.4500	3.4500	-2.542%	2	108	-68.986%
2025-03-26	3.4600	3.5400	3.4600	3.5400	-5.600%	2	110	-69.774%
2025-03-24	3.6200	3.7500	3.6200	3.7500	+15.385%	2	110	-71.467%
2025-02-26	3.1800	3.3000	3.1800	3.2500	+6.557%	4	110	-67.077%
2025-02-25	3.0500	3.0500	3.0500	3.0500	-3.175%	1	109	-64.918%
2025-02-24	3.1500	3.1500	3.1500	3.1500	-16.000%	2	109	-66.032%
2025-02-19	3.7500	3.7500	3.7500	3.7500	+0.267%	1	107	-71.467%
2025-02-11	3.7400	3.7400	3.7400	3.7400	-10.952%	1	106	-71.390%
2025-02-05	4.2000	4.2000	4.2000	4.2000	-1.176%	3	106	-74.524%
2025-02-04	3.9500	4.2500	3.9500	4.2500	+29.573%	5	103	-74.824%
2025-01-29	3.2800	3.2800	3.2800	3.2800	-6.286%	1	102	-67.378%
2025-01-27	3.5000	3.5000	3.5000	3.5000	-9.091%	3	101	-69.429%
2025-01-23	3.9000	3.9000	3.8500	3.8500	+2.667%	2	104	-72.208%
2025-01-21	3.7500	3.7500	3.7500	3.7500	-4.822%	1	102	-71.467%
2025-01-17	3.9400	3.9400	3.9400	3.9400	-20.404%	2	102	-72.843%
2025-01-10	4.0000	4.9500	4.0000	4.9500	+23.750%	12	102	-78.384%
2025-01-07	4.0000	4.0000	4.0000	4.0000	+9.589%	68	96	-73.250%
2025-01-02	3.6500	3.6500	3.6500	3.6500	+7.353%	1	28	-70.685%
2024-12-27	3.4000	3.4000	3.4000	3.4000	+1.493%	4	27	-68.529%
2024-12-26	3.3500	3.3500	3.3500	3.3500	-4.286%	1	25	-68.060%
2024-12-24	3.5000	3.5000	3.5000	3.5000	+6.061%	1	23	-69.429%
2024-12-18	3.3400	3.3400	3.3000	3.3000	+23.134%	21	23	-67.576%
2024-12-04	2.6800	2.6800	2.6800	2.6800	+3.077%	1	2	-60.075%
2024-12-03	2.6000	2.6000	2.6000	2.6000	-13.333%	1	1	-58.846%
2024-11-19	3.0000	3.0000	3.0000	3.0000	-0.662%	1	2	-64.333%
2024-11-18	3.0200	3.0200	3.0200	3.0200	+18.431%	1	1	-64.570%
2024-10-07	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-58.039%