Dark

PEP20270115P115
PEP Jan 15 2027 115.00 Put (PEP270115P00115000)
option OPRA

EOD

Sep 29, 2026

1.70-2.857%(-0.05)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9100	1.9100	1.6800	1.7000	-2.857%	74	987	0.000%
2026-09-28	1.9500	1.9500	1.7500	1.7500	+0.575%	103	918	-2.857%
2026-09-25	2.0000	2.0200	1.7400	1.7400	-6.952%	77	858	-2.299%
2026-09-24	1.8200	1.8900	1.7800	1.8700	+16.875%	51	805	-9.091%
2026-09-23	1.5200	1.6700	1.5200	1.6000	+20.301%	33	771	+6.250%
2026-09-22	1.4800	1.4800	1.3300	1.3300	-14.194%	9	769	+27.820%
2026-09-21	1.5800	1.8500	1.5500	1.5500	-1.899%	112	767	+9.677%
2026-09-18	1.4900	1.6100	1.4300	1.5800	+32.773%	60	741	+7.595%
2026-09-17	1.1500	1.2200	1.1500	1.1900	+19.000%	22	719	+42.857%
2026-09-16	1.0700	1.0700	1.0000	1.0000	-4.762%	4	708	+70.000%
2026-09-15	1.0500	1.0500	1.0500	1.0500	+14.130%	1	708	+61.905%
2026-09-14	0.9200	0.9200	0.9200	0.9200	-12.381%	2	708	+84.783%
2026-09-10	1.0500	1.0500	1.0500	1.0500	+10.526%	2	706	+61.905%
2026-09-08	0.9500	0.9500	0.9500	0.9500	+4.396%	1	704	+78.947%
2026-09-03	0.8900	0.9100	0.8900	0.9100	-12.500%	3	703	+86.813%
2026-09-01	1.0200	1.0400	1.0200	1.0400	+9.474%	2	703	+63.462%
2026-08-25	0.8900	0.9700	0.8900	0.9500	+14.458%	136	701	+78.947%
2026-08-24	0.8800	0.8800	0.8000	0.8300	-22.430%	33	757	+104.819%
2026-08-20	1.0700	1.1000	1.0700	1.0700	-10.084%	6	765	+58.879%
2026-08-18	1.1900	1.1900	1.1900	1.1900	-11.194%	1	760	+42.857%
2026-08-17	1.2900	1.3500	1.2900	1.3400	+18.584%	13	759	+26.866%
2026-08-14	1.1300	1.1300	1.1300	1.1300	-12.403%	1	762	+50.442%
2026-08-13	1.2800	1.3400	1.2600	1.2900	-11.644%	63	763	+31.783%
2026-08-12	1.5000	1.5000	1.4500	1.4600	-14.118%	10	762	+16.438%
2026-08-11	1.7000	1.7000	1.7000	1.7000	+1.796%	2	762	0.000%
2026-08-10	1.6400	1.6700	1.6200	1.6700	-8.242%	8	763	+1.796%
2026-08-07	1.8200	1.8200	1.8200	1.8200	+4.598%	5	768	-6.593%
2026-08-06	1.5800	1.7800	1.5800	1.7400	+2.959%	5	767	-2.299%
2026-08-05	1.7200	1.7500	1.6800	1.6900	-4.520%	12	769	+0.592%
2026-08-04	1.9000	1.9000	1.7700	1.7700	-1.117%	7	778	-3.955%
2026-08-03	1.8100	1.8100	1.7900	1.7900	-22.845%	3	779	-5.028%
2026-07-30	1.9500	2.3200	1.9500	2.3200	+58.904%	3	777	-26.724%
2026-07-29	1.2800	1.4800	1.2800	1.4600	+9.774%	20	779	+16.438%
2026-07-28	1.3900	1.3900	1.3300	1.3300	-24.432%	2	762	+27.820%
2026-07-27	1.7600	1.7600	1.7600	1.7600	-14.976%	3	762	-3.409%
2026-07-24	2.2800	2.2800	2.0700	2.0700	-16.532%	35	762	-17.874%
2026-07-23	2.5200	2.6000	2.4400	2.4800	-1.195%	169	745	-31.452%
2026-07-22	2.4600	2.5300	2.4600	2.5100	-2.335%	24	648	-32.271%
2026-07-21	2.6700	2.6700	2.5700	2.5700	-2.652%	20	635	-33.852%
2026-07-20	2.5300	2.7100	2.4500	2.6400	+10.000%	47	633	-35.606%
2026-07-17	2.4000	2.4000	2.4000	2.4000	+9.091%	10	594	-29.167%
2026-07-16	2.2000	2.2000	2.2000	2.2000	-7.563%	2	584	-22.727%
2026-07-15	2.3600	2.4000	2.3600	2.3800	+0.847%	5	585	-28.571%
2026-07-14	2.1700	2.3600	2.1700	2.3600	+12.381%	7	582	-27.966%
2026-07-13	1.9800	2.1000	1.9800	2.1000	-11.765%	5	578	-19.048%
2026-07-10	2.5200	2.5200	2.2200	2.3800	+5.778%	16	579	-28.571%
2026-07-09	2.4400	2.7200	2.2500	2.2500	+9.223%	34	578	-24.444%
2026-07-08	1.7900	2.0600	1.7900	2.0600	+25.610%	15	555	-17.476%
2026-07-07	1.4700	1.6400	1.4700	1.6400	-7.865%	11	552	+3.659%
2026-07-06	1.8200	1.8500	1.7800	1.7800	+1.714%	4	557	-4.494%
2026-07-02	1.9200	1.9200	1.7500	1.7500	-16.268%	3	557	-2.857%
2026-07-01	2.1800	2.2200	2.0900	2.0900	-22.015%	34	557	-18.660%
2026-06-30	2.5600	2.6800	2.5600	2.6800	+8.502%	7	529	-36.567%
2026-06-25	2.4300	2.4700	2.4300	2.4700	+19.903%	2	525	-31.174%
2026-06-22	2.0600	2.0600	2.0600	2.0600	-8.444%	1	524	-17.476%
2026-06-18	2.2000	2.2500	2.2000	2.2500	+3.687%	2	525	-24.444%
2026-06-17	1.8600	2.1700	1.8600	2.1700	-6.466%	3	525	-21.659%
2026-06-12	2.3200	2.3200	2.3200	2.3200	-12.453%	6	525	-26.724%
2026-06-08	2.6500	2.6500	2.6500	2.6500	-6.690%	1	525	-35.849%
2026-06-02	2.8400	2.8400	2.8400	2.8400	+5.970%	1	525	-40.141%
2026-06-01	2.7000	2.7000	2.5000	2.6800	+13.080%	6	524	-36.567%
2026-05-29	2.2300	2.3800	2.2300	2.3700	+18.500%	19	523	-28.270%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-13.043%	1	517	-15.000%
2026-05-26	2.3000	2.3000	2.3000	2.3000	+6.481%	1	518	-26.087%
2026-05-13	2.1900	2.1900	2.1600	2.1600	+30.120%	16	517	-21.296%
2026-05-08	1.6600	1.6600	1.6600	1.6600	-7.263%	3	506	+2.410%
2026-05-05	1.8300	1.8300	1.7900	1.7900	-8.205%	14	503	-5.028%
2026-04-24	1.9500	1.9500	1.9500	1.9500	+11.429%	14	497	-12.821%
2026-04-17	1.8600	1.9000	1.7500	1.7500	-25.532%	26	497	-2.857%
2026-04-15	2.3500	2.3500	2.3500	2.3500	-1.674%	2	483	-27.660%
2026-04-14	2.3900	2.3900	2.3900	2.3900	+0.420%	3	481	-28.870%
2026-04-10	2.3800	2.3800	2.3800	2.3800	+3.930%	3	481	-28.571%
2026-04-09	2.5100	2.5100	2.2900	2.2900	-12.928%	23	478	-25.764%
2026-04-08	2.6300	2.6300	2.6300	2.6300	-4.015%	3	458	-35.361%
2026-04-07	2.7400	2.7400	2.7400	2.7400	-6.803%	3	455	-37.956%
2026-03-27	2.9400	2.9400	2.9400	2.9400	-5.161%	4	452	-42.177%
2026-03-26	3.1000	3.1000	3.1000	3.1000	+9.541%	4	452	-45.161%
2026-03-19	2.8300	2.8300	2.8300	2.8300	+20.426%	1	452	-39.929%
2026-03-11	2.4000	2.4000	2.3500	2.3500	-1.674%	10	453	-27.660%
2026-03-09	2.3900	2.3900	2.3900	2.3900	+2.137%	1	452	-28.870%
2026-03-05	2.3400	2.3400	2.3400	2.3400	+32.955%	12	453	-27.350%
2026-02-27	1.7700	1.7700	1.7600	1.7600	+14.286%	35	453	-3.409%
2026-02-23	1.5400	1.5400	1.5400	1.5400	+1.316%	1	453	+10.390%
2026-02-10	1.6000	1.6000	1.5000	1.5200	+1.333%	20	454	+11.842%
2026-02-06	1.4700	1.6400	1.4700	1.5000	+9.489%	24	458	+13.333%
2026-02-05	1.3700	1.3700	1.3700	1.3700	-5.517%	1	454	+24.088%
2026-02-04	1.3300	1.4500	1.3300	1.4500	-9.375%	18	454	+17.241%
2026-02-03	1.8200	1.8200	1.6000	1.6000	-21.951%	4	467	+6.250%
2026-02-02	2.0500	2.0500	2.0500	2.0500	-16.327%	1	469	-17.073%
2026-01-30	2.4500	2.4500	2.4500	2.4500	-2.000%	11	470	-30.612%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-4.580%	7	477	-32.000%
2026-01-28	2.4000	2.6200	2.4000	2.6200	-16.561%	10	484	-35.115%
2026-01-26	3.1400	3.1400	3.1400	3.1400	-1.875%	7	482	-45.860%
2026-01-23	3.3000	3.3000	3.2000	3.2000	+12.676%	11	482	-46.875%
2026-01-22	2.8400	2.8400	2.8400	2.8400	-3.401%	2	483	-40.141%
2026-01-21	2.9400	2.9400	2.9400	2.9400	+2.797%	1	483	-42.177%
2026-01-16	2.8600	2.8600	2.8600	2.8600	-6.230%	3	482	-40.559%
2026-01-14	2.9800	3.0500	2.7300	3.0500	-15.278%	5	482	-44.262%
2026-01-12	3.6800	3.7000	3.6000	3.6000	-12.195%	6	482	-52.778%
2026-01-08	3.9500	4.1000	3.9500	4.1000	-0.485%	9	476	-58.537%
2026-01-07	4.0100	4.1200	4.0000	4.1200	+7.013%	15	475	-58.738%
2026-01-06	3.8500	3.8500	3.8000	3.8500	+16.667%	26	467	-55.844%
2025-12-30	3.3000	3.3000	3.2700	3.3000	+25.954%	9	441	-48.485%
2025-12-16	2.5900	2.6200	2.5900	2.6200	-24.058%	3	444	-35.115%
2025-12-10	3.2800	3.4500	3.2800	3.4500	-5.220%	3	447	-50.725%
2025-12-04	3.7500	3.7500	3.6400	3.6400	+1.111%	3	445	-53.297%
2025-12-03	3.6000	3.6000	3.6000	3.6000	-2.965%	6	444	-52.778%
2025-12-02	3.7100	3.7100	3.7100	3.7100	-2.625%	1	450	-54.178%
2025-11-26	3.8100	3.8100	3.8100	3.8100	-7.073%	5	444	-55.381%
2025-11-25	4.0700	4.1000	4.0700	4.1000	-2.844%	3	444	-58.537%
2025-11-24	4.4900	4.4900	4.2200	4.2200	+2.927%	3	443	-59.716%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-2.381%	6	443	-58.537%
2025-11-20	4.2200	4.2200	4.2000	4.2000	+4.218%	3	443	-59.524%
2025-11-19	4.0300	4.0300	4.0300	4.0300	-4.048%	2	443	-57.816%
2025-11-13	4.2000	4.2000	4.2000	4.2000	-4.545%	1	443	-59.524%
2025-11-12	4.1000	4.4000	4.1000	4.4000	-3.297%	7	442	-61.364%
2025-11-11	4.5500	4.5500	4.5500	4.5500	+4.598%	3	443	-62.637%
2025-11-10	4.3500	4.3500	4.3500	4.3500	-5.435%	4	443	-60.920%
2025-11-07	4.6000	4.6000	4.6000	4.6000	+6.977%	2	443	-63.043%
2025-11-04	4.3000	4.3000	4.3000	4.3000	+19.777%	2	443	-60.465%
2025-11-03	3.5900	3.5900	3.5900	3.5900	-12.010%	1	443	-52.646%
2025-10-31	4.0800	4.0800	4.0800	4.0800	+27.500%	3	443	-58.333%
2025-10-28	3.2000	3.2000	3.2000	3.2000	+5.611%	3	443	-46.875%
2025-10-22	3.2600	3.2600	3.0300	3.0300	-3.810%	3	446	-43.894%
2025-10-21	3.2000	3.2000	3.1500	3.1500	-16.000%	2	448	-46.032%
2025-10-16	3.7500	3.7500	3.7500	3.7500	-1.316%	1	449	-54.667%
2025-10-15	3.8000	3.8000	3.8000	3.8000	+1.064%	2	450	-55.263%
2025-10-14	3.9500	3.9500	3.7600	3.7600	-14.932%	10	448	-54.787%
2025-10-09	4.4200	4.4200	4.4200	4.4200	-18.750%	1	458	-61.538%
2025-10-08	5.1200	5.4400	5.0700	5.4400	+9.899%	16	457	-68.750%
2025-10-07	4.9500	4.9600	4.9500	4.9500	-1.394%	25	417	-65.657%
2025-10-06	5.0200	5.0200	5.0200	5.0200	+11.556%	5	417	-66.135%
2025-10-03	4.5000	4.5000	4.5000	4.5000	-10.359%	1	412	-62.222%
2025-09-25	4.9500	5.0200	4.9500	5.0200	+2.449%	2	413	-66.135%
2025-09-24	4.8500	4.9000	4.4500	4.9000	0.000%	229	413	-65.306%
2025-09-22	4.9000	4.9000	4.9000	4.9000	+2.725%	2	389	-65.306%
2025-09-19	4.7700	4.7700	4.7700	4.7700	-0.625%	1	389	-64.361%
2025-09-10	4.8000	4.8000	4.8000	4.8000	0.000%	1	388	-64.583%
2025-09-09	4.8000	4.8000	4.8000	4.8000	-6.796%	1	387	-64.583%
2025-09-08	4.7000	5.1500	4.7000	5.1500	+20.327%	7	386	-66.990%
2025-09-05	4.2800	4.2800	4.2800	4.2800	-1.155%	2	384	-60.280%
2025-09-04	4.3500	4.3500	4.3300	4.3300	+4.337%	7	384	-60.739%
2025-09-03	4.2000	4.2000	4.1500	4.1500	-6.742%	5	384	-59.036%
2025-08-28	4.4500	4.4500	4.4500	4.4500	+3.009%	1	379	-61.798%
2025-08-27	4.3200	4.3200	4.3200	4.3200	-0.690%	1	378	-60.648%
2025-08-26	4.3500	4.3500	4.3500	4.3500	+12.987%	1	378	-60.920%
2025-08-22	3.8500	3.8500	3.8500	3.8500	+4.620%	5	377	-55.844%
2025-08-19	3.6800	3.6800	3.6800	3.6800	+2.222%	80	377	-53.804%
2025-08-15	3.6000	3.6000	3.6000	3.6000	-6.494%	1	377	-52.778%
2025-08-13	3.8500	3.8500	3.8500	3.8500	-15.755%	6	378	-55.844%
2025-08-11	4.5700	4.5700	4.5700	4.5700	+4.100%	20	378	-62.801%
2025-08-08	4.5500	4.5500	4.3900	4.3900	-21.886%	2	358	-61.276%
2025-08-01	5.6400	5.6400	5.6200	5.6200	+13.306%	20	358	-69.751%
2025-07-31	4.8800	4.9600	4.8800	4.9600	+3.333%	2	338	-65.726%
2025-07-29	4.8000	4.8000	4.8000	4.8000	-4.000%	20	338	-64.583%
2025-07-21	5.1300	5.1300	5.0000	5.0000	+7.527%	21	358	-66.000%
2025-07-18	4.6500	4.6500	4.6500	4.6500	-13.889%	3	339	-63.441%
2025-07-17	5.6500	5.6500	4.4500	5.4000	-22.857%	17	342	-68.519%
2025-07-16	7.1500	7.2000	7.0000	7.0000	+0.287%	9	356	-75.714%
2025-07-15	7.2500	7.3500	6.9800	6.9800	-3.724%	10	363	-75.645%
2025-07-14	7.2500	7.2500	7.2500	7.2500	+3.720%	1	365	-76.552%
2025-07-11	6.9800	7.0000	6.9800	6.9900	+4.328%	22	365	-75.680%
2025-07-10	6.6000	6.7000	6.6000	6.7000	-2.899%	16	344	-74.627%
2025-07-08	6.9000	6.9000	6.9000	6.9000	+0.730%	1	338	-75.362%
2025-07-02	6.9000	6.9000	6.8500	6.8500	-16.463%	3	337	-75.182%
2025-06-30	8.0300	8.2000	8.0300	8.2000	-2.381%	2	334	-79.268%
2025-06-27	8.0000	8.4500	8.0000	8.4000	-8.696%	9	333	-79.762%
2025-06-26	9.2000	9.2000	9.2000	9.2000	+3.955%	5	331	-81.522%
2025-06-25	8.8500	8.8500	8.8500	8.8500	+4.734%	7	326	-80.791%
2025-06-24	8.2300	8.4500	8.2300	8.4500	0.000%	21	326	-79.882%
2025-06-20	8.4500	8.4500	8.4500	8.4500	+2.424%	2	305	-79.882%
2025-06-13	8.2500	8.2500	8.2500	8.2500	+1.852%	16	304	-79.394%
2025-06-12	8.1800	8.1800	8.1000	8.1000	-5.152%	15	303	-79.012%
2025-06-11	8.5400	8.5400	8.5400	8.5400	+4.146%	2	304	-80.094%
2025-06-10	8.2000	8.2000	8.2000	8.2000	-1.796%	1	302	-79.268%
2025-06-09	8.6000	8.6000	8.3500	8.3500	-1.533%	110	301	-79.641%
2025-06-04	8.3600	8.4800	8.3600	8.4800	-4.719%	2	191	-79.953%
2025-05-27	8.9000	8.9000	8.9000	8.9000	-6.414%	2	191	-80.899%
2025-05-23	9.5100	9.5100	9.5100	9.5100	+5.316%	2	189	-82.124%
2025-05-22	9.3200	9.3200	9.0300	9.0300	+2.730%	3	189	-81.174%
2025-05-21	8.5300	8.7900	8.5300	8.7900	+4.643%	2	187	-80.660%
2025-05-20	8.4000	8.4000	8.4000	8.4000	+3.067%	1	187	-79.762%
2025-05-19	8.1500	8.1500	8.1500	8.1500	-1.451%	1	186	-79.141%
2025-05-16	8.2700	8.2700	8.2700	8.2700	-7.079%	2	185	-79.444%
2025-05-15	8.9000	8.9000	8.9000	8.9000	-1.657%	3	185	-80.899%
2025-05-14	9.5500	9.5500	8.8300	9.0500	+5.233%	9	182	-81.215%
2025-05-13	8.6500	9.0100	8.6000	8.6000	+1.655%	7	173	-80.233%
2025-05-12	8.3200	8.4600	8.3200	8.4600	-3.864%	2	169	-79.905%
2025-05-09	8.8000	8.8000	8.8000	8.8000	-1.676%	2	168	-80.682%
2025-05-07	8.9500	8.9500	8.9500	8.9500	-0.886%	1	169	-81.006%
2025-05-06	9.0000	9.0300	9.0000	9.0300	+6.235%	2	168	-81.174%
2025-05-05	8.4500	8.5000	8.4500	8.5000	+5.590%	2	166	-80.000%
2025-05-02	8.0000	8.0500	8.0000	8.0500	-2.424%	4	164	-78.882%
2025-04-30	8.3500	8.3500	8.2500	8.2500	+3.125%	4	163	-79.394%
2025-04-29	8.0000	8.0000	8.0000	8.0000	+4.439%	3	163	-78.750%
2025-04-28	7.6600	7.6600	7.6600	7.6600	-7.152%	1	160	-77.807%
2025-04-25	8.2500	8.2500	8.2500	8.2500	+6.452%	2	159	-79.394%
2025-04-24	6.7500	7.7500	6.7500	7.7500	+11.833%	13	158	-78.065%
2025-04-23	6.6000	6.9300	6.6000	6.9300	+18.462%	2	145	-75.469%
2025-04-15	5.8500	5.8500	5.8500	5.8500	+0.862%	10	145	-70.940%
2025-04-14	5.9300	5.9300	5.6500	5.8000	-2.027%	23	143	-70.690%
2025-04-10	5.9500	5.9500	5.9200	5.9200	+36.092%	4	164	-71.284%
2025-03-26	4.3500	4.3500	4.3500	4.3500	-0.458%	7	168	-60.920%
2025-03-18	4.3800	4.3800	4.3700	4.3700	+3.555%	2	168	-61.098%
2025-03-06	4.2200	4.2200	4.2200	4.2200	+9.896%	1	167	-59.716%
2025-03-04	3.8400	3.8400	3.8400	3.8400	+9.714%	1	167	-55.729%
2025-02-25	3.5000	3.5000	3.5000	3.5000	-9.091%	1	165	-51.429%
2025-02-24	3.8500	3.8500	3.8500	3.8500	-1.282%	2	165	-55.844%
2025-02-21	4.0000	4.0000	3.9000	3.9000	-20.408%	4	163	-56.410%
2025-02-14	4.9000	4.9000	4.9000	4.9000	+0.616%	2	164	-65.306%
2025-02-11	4.8700	4.8700	4.8700	4.8700	-3.373%	1	164	-65.092%
2025-02-07	5.0400	5.0400	5.0400	5.0400	-2.703%	6	163	-66.270%
2025-02-04	5.0000	5.1800	4.9600	5.1800	+23.333%	5	160	-67.181%
2025-01-30	4.2000	4.2000	4.2000	4.2000	0.000%	1	154	-59.524%
2025-01-29	4.2000	4.2000	4.2000	4.2000	+6.329%	1	154	-59.524%
2025-01-27	3.9500	3.9500	3.9500	3.9500	-14.130%	1	153	-56.962%
2025-01-21	4.6000	4.6000	4.6000	4.6000	-18.584%	4	150	-63.043%
2025-01-14	5.6500	5.6500	5.6500	5.6500	+1.802%	5	150	-69.912%
2025-01-13	5.5500	5.5500	5.5500	5.5500	-6.723%	100	145	-69.369%
2025-01-10	6.0000	6.0000	5.9500	5.9500	+18.526%	16	45	-71.429%
2025-01-08	5.0200	5.0200	5.0200	5.0200	+19.524%	1	36	-66.135%
2024-12-23	4.6500	4.6500	4.2000	4.2000	+27.273%	8	36	-59.524%
2024-12-06	3.3000	3.3000	3.3000	3.3000	-4.624%	4	28	-48.485%
2024-11-21	3.4900	3.4900	3.4600	3.4600	-8.947%	3	23	-50.867%
2024-11-19	3.8000	3.8000	3.8000	3.8000	+8.571%	1	23	-55.263%
2024-11-15	3.4800	3.5000	3.4800	3.5000	+25.000%	4	22	-51.429%
2024-11-14	2.7800	2.8000	2.7800	2.8000	+1.818%	12	20	-39.286%
2024-11-12	2.7500	2.7500	2.7500	2.7500	-2.135%	2	8	-38.182%
2024-11-08	2.8100	2.8100	2.8100	2.8100	-3.436%	2	6	-39.502%
2024-11-07	2.9100	2.9100	2.9100	2.9100	-6.129%	1	5	-41.581%
2024-09-25	3.1000	3.1000	3.1000	3.1000	+0.977%	1	4	-45.161%
2024-09-24	3.0700	3.0700	3.0700	3.0700	-2.540%	1	3	-44.625%
2024-09-20	3.1500	3.1500	3.1500	3.1500	0.000%	4	2	-46.032%