Dark

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

EOD

Aug 13, 2026

1.29-11.644%(-0.17)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2800	1.3400	1.2600	1.2900	-11.644%	63	763	0.000%
2026-08-12	1.5000	1.5000	1.4500	1.4600	-14.118%	10	762	-11.644%
2026-08-11	1.7000	1.7000	1.7000	1.7000	+1.796%	2	762	-24.118%
2026-08-10	1.6400	1.6700	1.6200	1.6700	-8.242%	8	763	-22.754%
2026-08-07	1.8200	1.8200	1.8200	1.8200	+4.598%	5	768	-29.121%
2026-08-06	1.5800	1.7800	1.5800	1.7400	+2.959%	5	767	-25.862%
2026-08-05	1.7200	1.7500	1.6800	1.6900	-4.520%	12	769	-23.669%
2026-08-04	1.9000	1.9000	1.7700	1.7700	-1.117%	7	778	-27.119%
2026-08-03	1.8100	1.8100	1.7900	1.7900	-22.845%	3	779	-27.933%
2026-07-30	1.9500	2.3200	1.9500	2.3200	+58.904%	3	777	-44.397%
2026-07-29	1.2800	1.4800	1.2800	1.4600	+9.774%	20	779	-11.644%
2026-07-28	1.3900	1.3900	1.3300	1.3300	-24.432%	2	762	-3.008%
2026-07-27	1.7600	1.7600	1.7600	1.7600	-14.976%	3	762	-26.705%
2026-07-24	2.2800	2.2800	2.0700	2.0700	-16.532%	35	762	-37.681%
2026-07-23	2.5200	2.6000	2.4400	2.4800	-1.195%	169	745	-47.984%
2026-07-22	2.4600	2.5300	2.4600	2.5100	-2.335%	24	648	-48.606%
2026-07-21	2.6700	2.6700	2.5700	2.5700	-2.652%	20	635	-49.805%
2026-07-20	2.5300	2.7100	2.4500	2.6400	+10.000%	47	633	-51.136%
2026-07-17	2.4000	2.4000	2.4000	2.4000	+9.091%	10	594	-46.250%
2026-07-16	2.2000	2.2000	2.2000	2.2000	-7.563%	2	584	-41.364%
2026-07-15	2.3600	2.4000	2.3600	2.3800	+0.847%	5	585	-45.798%
2026-07-14	2.1700	2.3600	2.1700	2.3600	+12.381%	7	582	-45.339%
2026-07-13	1.9800	2.1000	1.9800	2.1000	-11.765%	5	578	-38.571%
2026-07-10	2.5200	2.5200	2.2200	2.3800	+5.778%	16	579	-45.798%
2026-07-09	2.4400	2.7200	2.2500	2.2500	+9.223%	34	578	-42.667%
2026-07-08	1.7900	2.0600	1.7900	2.0600	+25.610%	15	555	-37.379%
2026-07-07	1.4700	1.6400	1.4700	1.6400	-7.865%	11	552	-21.341%
2026-07-06	1.8200	1.8500	1.7800	1.7800	+1.714%	4	557	-27.528%
2026-07-02	1.9200	1.9200	1.7500	1.7500	-16.268%	3	557	-26.286%
2026-07-01	2.1800	2.2200	2.0900	2.0900	-22.015%	34	557	-38.278%
2026-06-30	2.5600	2.6800	2.5600	2.6800	+8.502%	7	529	-51.866%
2026-06-25	2.4300	2.4700	2.4300	2.4700	+19.903%	2	525	-47.773%
2026-06-22	2.0600	2.0600	2.0600	2.0600	-8.444%	1	524	-37.379%
2026-06-18	2.2000	2.2500	2.2000	2.2500	+3.687%	2	525	-42.667%
2026-06-17	1.8600	2.1700	1.8600	2.1700	-6.466%	3	525	-40.553%
2026-06-12	2.3200	2.3200	2.3200	2.3200	-12.453%	6	525	-44.397%
2026-06-08	2.6500	2.6500	2.6500	2.6500	-6.690%	1	525	-51.321%
2026-06-02	2.8400	2.8400	2.8400	2.8400	+5.970%	1	525	-54.577%
2026-06-01	2.7000	2.7000	2.5000	2.6800	+13.080%	6	524	-51.866%
2026-05-29	2.2300	2.3800	2.2300	2.3700	+18.500%	19	523	-45.570%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-13.043%	1	517	-35.500%
2026-05-26	2.3000	2.3000	2.3000	2.3000	+6.481%	1	518	-43.913%
2026-05-13	2.1900	2.1900	2.1600	2.1600	+30.120%	16	517	-40.278%
2026-05-08	1.6600	1.6600	1.6600	1.6600	-7.263%	3	506	-22.289%
2026-05-05	1.8300	1.8300	1.7900	1.7900	-8.205%	14	503	-27.933%
2026-04-24	1.9500	1.9500	1.9500	1.9500	+11.429%	14	497	-33.846%
2026-04-17	1.8600	1.9000	1.7500	1.7500	-25.532%	26	497	-26.286%
2026-04-15	2.3500	2.3500	2.3500	2.3500	-1.674%	2	483	-45.106%
2026-04-14	2.3900	2.3900	2.3900	2.3900	+0.420%	3	481	-46.025%
2026-04-10	2.3800	2.3800	2.3800	2.3800	+3.930%	3	481	-45.798%
2026-04-09	2.5100	2.5100	2.2900	2.2900	-12.928%	23	478	-43.668%
2026-04-08	2.6300	2.6300	2.6300	2.6300	-4.015%	3	458	-50.951%
2026-04-07	2.7400	2.7400	2.7400	2.7400	-6.803%	3	455	-52.920%
2026-03-27	2.9400	2.9400	2.9400	2.9400	-5.161%	4	452	-56.122%
2026-03-26	3.1000	3.1000	3.1000	3.1000	+9.541%	4	452	-58.387%
2026-03-19	2.8300	2.8300	2.8300	2.8300	+20.426%	1	452	-54.417%
2026-03-11	2.4000	2.4000	2.3500	2.3500	-1.674%	10	453	-45.106%
2026-03-09	2.3900	2.3900	2.3900	2.3900	+2.137%	1	452	-46.025%
2026-03-05	2.3400	2.3400	2.3400	2.3400	+32.955%	12	453	-44.872%
2026-02-27	1.7700	1.7700	1.7600	1.7600	+14.286%	35	453	-26.705%
2026-02-23	1.5400	1.5400	1.5400	1.5400	+1.316%	1	453	-16.234%
2026-02-10	1.6000	1.6000	1.5000	1.5200	+1.333%	20	454	-15.132%
2026-02-06	1.4700	1.6400	1.4700	1.5000	+9.489%	24	458	-14.000%
2026-02-05	1.3700	1.3700	1.3700	1.3700	-5.517%	1	454	-5.839%
2026-02-04	1.3300	1.4500	1.3300	1.4500	-9.375%	18	454	-11.034%
2026-02-03	1.8200	1.8200	1.6000	1.6000	-21.951%	4	467	-19.375%
2026-02-02	2.0500	2.0500	2.0500	2.0500	-16.327%	1	469	-37.073%
2026-01-30	2.4500	2.4500	2.4500	2.4500	-2.000%	11	470	-47.347%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-4.580%	7	477	-48.400%
2026-01-28	2.4000	2.6200	2.4000	2.6200	-16.561%	10	484	-50.763%
2026-01-26	3.1400	3.1400	3.1400	3.1400	-1.875%	7	482	-58.917%
2026-01-23	3.3000	3.3000	3.2000	3.2000	+12.676%	11	482	-59.688%
2026-01-22	2.8400	2.8400	2.8400	2.8400	-3.401%	2	483	-54.577%
2026-01-21	2.9400	2.9400	2.9400	2.9400	+2.797%	1	483	-56.122%
2026-01-16	2.8600	2.8600	2.8600	2.8600	-6.230%	3	482	-54.895%
2026-01-14	2.9800	3.0500	2.7300	3.0500	-15.278%	5	482	-57.705%
2026-01-12	3.6800	3.7000	3.6000	3.6000	-12.195%	6	482	-64.167%
2026-01-08	3.9500	4.1000	3.9500	4.1000	-0.485%	9	476	-68.537%
2026-01-07	4.0100	4.1200	4.0000	4.1200	+7.013%	15	475	-68.689%
2026-01-06	3.8500	3.8500	3.8000	3.8500	+16.667%	26	467	-66.494%
2025-12-30	3.3000	3.3000	3.2700	3.3000	+25.954%	9	441	-60.909%
2025-12-16	2.5900	2.6200	2.5900	2.6200	-24.058%	3	444	-50.763%
2025-12-10	3.2800	3.4500	3.2800	3.4500	-5.220%	3	447	-62.609%
2025-12-04	3.7500	3.7500	3.6400	3.6400	+1.111%	3	445	-64.560%
2025-12-03	3.6000	3.6000	3.6000	3.6000	-2.965%	6	444	-64.167%
2025-12-02	3.7100	3.7100	3.7100	3.7100	-2.625%	1	450	-65.229%
2025-11-26	3.8100	3.8100	3.8100	3.8100	-7.073%	5	444	-66.142%
2025-11-25	4.0700	4.1000	4.0700	4.1000	-2.844%	3	444	-68.537%
2025-11-24	4.4900	4.4900	4.2200	4.2200	+2.927%	3	443	-69.431%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-2.381%	6	443	-68.537%
2025-11-20	4.2200	4.2200	4.2000	4.2000	+4.218%	3	443	-69.286%
2025-11-19	4.0300	4.0300	4.0300	4.0300	-4.048%	2	443	-67.990%
2025-11-13	4.2000	4.2000	4.2000	4.2000	-4.545%	1	443	-69.286%
2025-11-12	4.1000	4.4000	4.1000	4.4000	-3.297%	7	442	-70.682%
2025-11-11	4.5500	4.5500	4.5500	4.5500	+4.598%	3	443	-71.648%
2025-11-10	4.3500	4.3500	4.3500	4.3500	-5.435%	4	443	-70.345%
2025-11-07	4.6000	4.6000	4.6000	4.6000	+6.977%	2	443	-71.957%
2025-11-04	4.3000	4.3000	4.3000	4.3000	+19.777%	2	443	-70.000%
2025-11-03	3.5900	3.5900	3.5900	3.5900	-12.010%	1	443	-64.067%
2025-10-31	4.0800	4.0800	4.0800	4.0800	+27.500%	3	443	-68.382%
2025-10-28	3.2000	3.2000	3.2000	3.2000	+5.611%	3	443	-59.688%
2025-10-22	3.2600	3.2600	3.0300	3.0300	-3.810%	3	446	-57.426%
2025-10-21	3.2000	3.2000	3.1500	3.1500	-16.000%	2	448	-59.048%
2025-10-16	3.7500	3.7500	3.7500	3.7500	-1.316%	1	449	-65.600%
2025-10-15	3.8000	3.8000	3.8000	3.8000	+1.064%	2	450	-66.053%
2025-10-14	3.9500	3.9500	3.7600	3.7600	-14.932%	10	448	-65.691%
2025-10-09	4.4200	4.4200	4.4200	4.4200	-18.750%	1	458	-70.814%
2025-10-08	5.1200	5.4400	5.0700	5.4400	+9.899%	16	457	-76.287%
2025-10-07	4.9500	4.9600	4.9500	4.9500	-1.394%	25	417	-73.939%
2025-10-06	5.0200	5.0200	5.0200	5.0200	+11.556%	5	417	-74.303%
2025-10-03	4.5000	4.5000	4.5000	4.5000	-10.359%	1	412	-71.333%
2025-09-25	4.9500	5.0200	4.9500	5.0200	+2.449%	2	413	-74.303%
2025-09-24	4.8500	4.9000	4.4500	4.9000	0.000%	229	413	-73.673%
2025-09-22	4.9000	4.9000	4.9000	4.9000	+2.725%	2	389	-73.673%
2025-09-19	4.7700	4.7700	4.7700	4.7700	-0.625%	1	389	-72.956%
2025-09-10	4.8000	4.8000	4.8000	4.8000	0.000%	1	388	-73.125%
2025-09-09	4.8000	4.8000	4.8000	4.8000	-6.796%	1	387	-73.125%
2025-09-08	4.7000	5.1500	4.7000	5.1500	+20.327%	7	386	-74.951%
2025-09-05	4.2800	4.2800	4.2800	4.2800	-1.155%	2	384	-69.860%
2025-09-04	4.3500	4.3500	4.3300	4.3300	+4.337%	7	384	-70.208%
2025-09-03	4.2000	4.2000	4.1500	4.1500	-6.742%	5	384	-68.916%
2025-08-28	4.4500	4.4500	4.4500	4.4500	+3.009%	1	379	-71.011%
2025-08-27	4.3200	4.3200	4.3200	4.3200	-0.690%	1	378	-70.139%
2025-08-26	4.3500	4.3500	4.3500	4.3500	+12.987%	1	378	-70.345%
2025-08-22	3.8500	3.8500	3.8500	3.8500	+4.620%	5	377	-66.494%
2025-08-19	3.6800	3.6800	3.6800	3.6800	+2.222%	80	377	-64.946%
2025-08-15	3.6000	3.6000	3.6000	3.6000	-6.494%	1	377	-64.167%
2025-08-13	3.8500	3.8500	3.8500	3.8500	-15.755%	6	378	-66.494%
2025-08-11	4.5700	4.5700	4.5700	4.5700	+4.100%	20	378	-71.772%
2025-08-08	4.5500	4.5500	4.3900	4.3900	-21.886%	2	358	-70.615%
2025-08-01	5.6400	5.6400	5.6200	5.6200	+13.306%	20	358	-77.046%
2025-07-31	4.8800	4.9600	4.8800	4.9600	+3.333%	2	338	-73.992%
2025-07-29	4.8000	4.8000	4.8000	4.8000	-4.000%	20	338	-73.125%
2025-07-21	5.1300	5.1300	5.0000	5.0000	+7.527%	21	358	-74.200%
2025-07-18	4.6500	4.6500	4.6500	4.6500	-13.889%	3	339	-72.258%
2025-07-17	5.6500	5.6500	4.4500	5.4000	-22.857%	17	342	-76.111%
2025-07-16	7.1500	7.2000	7.0000	7.0000	+0.287%	9	356	-81.571%
2025-07-15	7.2500	7.3500	6.9800	6.9800	-3.724%	10	363	-81.519%
2025-07-14	7.2500	7.2500	7.2500	7.2500	+3.720%	1	365	-82.207%
2025-07-11	6.9800	7.0000	6.9800	6.9900	+4.328%	22	365	-81.545%
2025-07-10	6.6000	6.7000	6.6000	6.7000	-2.899%	16	344	-80.746%
2025-07-08	6.9000	6.9000	6.9000	6.9000	+0.730%	1	338	-81.304%
2025-07-02	6.9000	6.9000	6.8500	6.8500	-16.463%	3	337	-81.168%
2025-06-30	8.0300	8.2000	8.0300	8.2000	-2.381%	2	334	-84.268%
2025-06-27	8.0000	8.4500	8.0000	8.4000	-8.696%	9	333	-84.643%
2025-06-26	9.2000	9.2000	9.2000	9.2000	+3.955%	5	331	-85.978%
2025-06-25	8.8500	8.8500	8.8500	8.8500	+4.734%	7	326	-85.424%
2025-06-24	8.2300	8.4500	8.2300	8.4500	0.000%	21	326	-84.734%
2025-06-20	8.4500	8.4500	8.4500	8.4500	+2.424%	2	305	-84.734%
2025-06-13	8.2500	8.2500	8.2500	8.2500	+1.852%	16	304	-84.364%
2025-06-12	8.1800	8.1800	8.1000	8.1000	-5.152%	15	303	-84.074%
2025-06-11	8.5400	8.5400	8.5400	8.5400	+4.146%	2	304	-84.895%
2025-06-10	8.2000	8.2000	8.2000	8.2000	-1.796%	1	302	-84.268%
2025-06-09	8.6000	8.6000	8.3500	8.3500	-1.533%	110	301	-84.551%
2025-06-04	8.3600	8.4800	8.3600	8.4800	-4.719%	2	191	-84.788%
2025-05-27	8.9000	8.9000	8.9000	8.9000	-6.414%	2	191	-85.506%
2025-05-23	9.5100	9.5100	9.5100	9.5100	+5.316%	2	189	-86.435%
2025-05-22	9.3200	9.3200	9.0300	9.0300	+2.730%	3	189	-85.714%
2025-05-21	8.5300	8.7900	8.5300	8.7900	+4.643%	2	187	-85.324%
2025-05-20	8.4000	8.4000	8.4000	8.4000	+3.067%	1	187	-84.643%
2025-05-19	8.1500	8.1500	8.1500	8.1500	-1.451%	1	186	-84.172%
2025-05-16	8.2700	8.2700	8.2700	8.2700	-7.079%	2	185	-84.401%
2025-05-15	8.9000	8.9000	8.9000	8.9000	-1.657%	3	185	-85.506%
2025-05-14	9.5500	9.5500	8.8300	9.0500	+5.233%	9	182	-85.746%
2025-05-13	8.6500	9.0100	8.6000	8.6000	+1.655%	7	173	-85.000%
2025-05-12	8.3200	8.4600	8.3200	8.4600	-3.864%	2	169	-84.752%
2025-05-09	8.8000	8.8000	8.8000	8.8000	-1.676%	2	168	-85.341%
2025-05-07	8.9500	8.9500	8.9500	8.9500	-0.886%	1	169	-85.587%
2025-05-06	9.0000	9.0300	9.0000	9.0300	+6.235%	2	168	-85.714%
2025-05-05	8.4500	8.5000	8.4500	8.5000	+5.590%	2	166	-84.824%
2025-05-02	8.0000	8.0500	8.0000	8.0500	-2.424%	4	164	-83.975%
2025-04-30	8.3500	8.3500	8.2500	8.2500	+3.125%	4	163	-84.364%
2025-04-29	8.0000	8.0000	8.0000	8.0000	+4.439%	3	163	-83.875%
2025-04-28	7.6600	7.6600	7.6600	7.6600	-7.152%	1	160	-83.159%
2025-04-25	8.2500	8.2500	8.2500	8.2500	+6.452%	2	159	-84.364%
2025-04-24	6.7500	7.7500	6.7500	7.7500	+11.833%	13	158	-83.355%
2025-04-23	6.6000	6.9300	6.6000	6.9300	+18.462%	2	145	-81.385%
2025-04-15	5.8500	5.8500	5.8500	5.8500	+0.862%	10	145	-77.949%
2025-04-14	5.9300	5.9300	5.6500	5.8000	-2.027%	23	143	-77.759%
2025-04-10	5.9500	5.9500	5.9200	5.9200	+36.092%	4	164	-78.209%
2025-03-26	4.3500	4.3500	4.3500	4.3500	-0.458%	7	168	-70.345%
2025-03-18	4.3800	4.3800	4.3700	4.3700	+3.555%	2	168	-70.481%
2025-03-06	4.2200	4.2200	4.2200	4.2200	+9.896%	1	167	-69.431%
2025-03-04	3.8400	3.8400	3.8400	3.8400	+9.714%	1	167	-66.406%
2025-02-25	3.5000	3.5000	3.5000	3.5000	-9.091%	1	165	-63.143%
2025-02-24	3.8500	3.8500	3.8500	3.8500	-1.282%	2	165	-66.494%
2025-02-21	4.0000	4.0000	3.9000	3.9000	-20.408%	4	163	-66.923%
2025-02-14	4.9000	4.9000	4.9000	4.9000	+0.616%	2	164	-73.673%
2025-02-11	4.8700	4.8700	4.8700	4.8700	-3.373%	1	164	-73.511%
2025-02-07	5.0400	5.0400	5.0400	5.0400	-2.703%	6	163	-74.405%
2025-02-04	5.0000	5.1800	4.9600	5.1800	+23.333%	5	160	-75.097%
2025-01-30	4.2000	4.2000	4.2000	4.2000	0.000%	1	154	-69.286%
2025-01-29	4.2000	4.2000	4.2000	4.2000	+6.329%	1	154	-69.286%
2025-01-27	3.9500	3.9500	3.9500	3.9500	-14.130%	1	153	-67.342%
2025-01-21	4.6000	4.6000	4.6000	4.6000	-18.584%	4	150	-71.957%
2025-01-14	5.6500	5.6500	5.6500	5.6500	+1.802%	5	150	-77.168%
2025-01-13	5.5500	5.5500	5.5500	5.5500	-6.723%	100	145	-76.757%
2025-01-10	6.0000	6.0000	5.9500	5.9500	+18.526%	16	45	-78.319%
2025-01-08	5.0200	5.0200	5.0200	5.0200	+19.524%	1	36	-74.303%
2024-12-23	4.6500	4.6500	4.2000	4.2000	+27.273%	8	36	-69.286%
2024-12-06	3.3000	3.3000	3.3000	3.3000	-4.624%	4	28	-60.909%
2024-11-21	3.4900	3.4900	3.4600	3.4600	-8.947%	3	23	-62.717%
2024-11-19	3.8000	3.8000	3.8000	3.8000	+8.571%	1	23	-66.053%
2024-11-15	3.4800	3.5000	3.4800	3.5000	+25.000%	4	22	-63.143%
2024-11-14	2.7800	2.8000	2.7800	2.8000	+1.818%	12	20	-53.929%
2024-11-12	2.7500	2.7500	2.7500	2.7500	-2.135%	2	8	-53.091%
2024-11-08	2.8100	2.8100	2.8100	2.8100	-3.436%	2	6	-54.093%
2024-11-07	2.9100	2.9100	2.9100	2.9100	-6.129%	1	5	-55.670%
2024-09-25	3.1000	3.1000	3.1000	3.1000	+0.977%	1	4	-58.387%
2024-09-24	3.0700	3.0700	3.0700	3.0700	-2.540%	1	3	-57.980%
2024-09-20	3.1500	3.1500	3.1500	3.1500	0.000%	4	2	-59.048%