Dark

PEP20270115P135
PEP Jan 15 2027 135.00 Put (PEP270115P00135000)
option OPRA

EOD

Jun 29, 2026

8.20+3.145%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.5900	8.2000	7.5900	8.2000	+3.145%	2	1,364	0.000%
2026-06-25	7.9500	7.9500	7.9500	7.9500	+16.912%	2	1,363	+3.145%
2026-06-24	6.8000	6.8000	6.8000	6.8000	-8.725%	1	1,363	+20.588%
2026-06-23	7.5300	7.5300	7.4500	7.4500	+0.676%	20	1,364	+10.067%
2026-06-22	7.4000	7.4000	7.2000	7.4000	-3.896%	6	1,344	+10.811%
2026-06-18	7.0000	7.7000	7.0000	7.7000	+23.200%	189	1,378	+6.494%
2026-06-17	6.2500	6.2500	6.2500	6.2500	+5.932%	4	1,378	+31.200%
2026-06-16	5.8000	5.9000	5.5000	5.9000	-2.479%	20	1,378	+38.983%
2026-06-15	6.2000	6.2000	6.0500	6.0500	-15.385%	3	1,368	+35.537%
2026-06-12	7.2000	7.2000	7.1500	7.1500	+4.380%	4	1,368	+14.685%
2026-06-11	6.7000	6.8500	6.7000	6.8500	-15.432%	4	1,368	+19.708%
2026-06-08	7.9500	8.5500	7.9500	8.1000	+11.417%	127	1,372	+1.235%
2026-06-05	7.2700	7.2700	7.2700	7.2700	-12.410%	1	1,367	+12.792%
2026-06-04	7.5500	8.3000	7.5500	8.3000	+6.410%	3	1,368	-1.205%
2026-06-03	7.9000	7.9000	7.8000	7.8000	-4.645%	9	1,367	+5.128%
2026-06-02	8.4700	8.4700	8.1800	8.1800	+0.368%	102	1,360	+0.244%
2026-06-01	7.9500	8.1500	7.9500	8.1500	+12.414%	4	1,259	+0.613%
2026-05-29	7.1500	7.2500	7.1500	7.2500	+20.833%	9	1,262	+13.103%
2026-05-26	6.0000	6.0000	6.0000	6.0000	+3.806%	2	1,262	+36.667%
2026-05-22	6.0500	6.0500	5.7800	5.7800	-8.254%	43	1,262	+41.869%
2026-05-21	6.4800	6.5100	6.3000	6.3000	+9.565%	31	1,250	+30.159%
2026-05-19	5.7500	5.7500	5.7500	5.7500	-9.449%	7	1,250	+42.609%
2026-05-18	6.5000	6.5000	6.2000	6.3500	-1.090%	23	1,235	+29.134%
2026-05-15	6.1000	6.4200	6.0500	6.4200	+4.390%	17	1,235	+27.726%
2026-05-13	6.2200	6.2200	6.0000	6.1500	+6.034%	8	1,209	+33.333%
2026-05-11	5.6500	5.8000	5.6500	5.8000	+26.087%	3	1,206	+41.379%
2026-05-08	4.6000	4.6000	4.6000	4.6000	-3.361%	2	1,205	+78.261%
2026-05-06	4.8900	4.8900	4.7600	4.7600	-2.857%	50	1,205	+72.269%
2026-05-05	4.9000	4.9000	4.9000	4.9000	+1.031%	12	1,198	+67.347%
2026-04-29	4.8500	4.8500	4.8500	4.8500	+5.435%	1	1,186	+69.072%
2026-04-28	4.6000	4.6000	4.6000	4.6000	-8.000%	10	1,185	+78.261%
2026-04-23	5.0000	5.0000	5.0000	5.0000	-1.961%	40	1,181	+64.000%
2026-04-21	5.0000	5.1000	5.0000	5.1000	+10.870%	25	1,166	+60.784%
2026-04-17	4.6000	4.6000	4.6000	4.6000	-22.689%	5	1,166	+78.261%
2026-04-15	5.5000	5.9500	5.5000	5.9500	+12.264%	3	1,166	+37.815%
2026-04-14	5.7000	5.7000	5.3000	5.3000	-6.195%	3	1,165	+54.717%
2026-04-13	5.6500	5.6500	5.6500	5.6500	+1.802%	2	1,164	+45.133%
2026-04-10	5.5500	5.5500	5.5500	5.5500	0.000%	2	1,164	+47.748%
2026-04-09	5.9000	5.9200	5.5500	5.5500	-15.267%	16	1,164	+47.748%
2026-04-08	6.5500	6.5500	6.5500	6.5500	+4.466%	2	1,153	+25.191%
2026-04-07	6.3000	6.3000	6.2700	6.2700	+1.129%	20	1,153	+30.781%
2026-04-06	6.1000	6.2000	6.1000	6.2000	+2.649%	52	1,151	+32.258%
2026-03-30	5.8500	6.0400	5.8300	6.0400	-11.825%	113	1,101	+35.762%
2026-03-27	6.8500	6.8500	6.8500	6.8500	0.000%	3	1,082	+19.708%
2026-03-26	7.0000	7.0000	6.8500	6.8500	-2.975%	4	1,081	+19.708%
2026-03-25	7.0600	7.0600	7.0600	7.0600	+12.242%	1	1,078	+16.147%
2026-03-19	6.2900	6.2900	6.2900	6.2900	-8.443%	1	1,077	+30.366%
2026-03-18	6.8700	6.8700	6.8700	6.8700	+24.231%	2	1,078	+19.360%
2026-03-16	5.5300	5.5300	5.5300	5.5300	-0.360%	1	1,076	+48.282%
2026-03-12	5.5500	5.5500	5.5500	5.5500	-3.478%	11	1,076	+47.748%
2026-03-09	5.7500	5.7500	5.7500	5.7500	+41.975%	175	1,087	+42.609%
2026-02-27	4.0000	4.0500	4.0000	4.0500	+2.792%	11	1,087	+102.469%
2026-02-26	3.6500	3.9400	3.6500	3.9400	-10.455%	4	1,077	+108.122%
2026-02-20	4.4000	4.4000	4.4000	4.4000	-9.278%	1	1,076	+86.364%
2026-02-17	4.8500	4.8500	4.8500	4.8500	+12.791%	35	1,077	+69.072%
2026-02-13	4.3000	4.3000	4.3000	4.3000	+15.591%	1	1,078	+90.698%
2026-02-12	3.5500	3.7200	3.5500	3.7200	+0.541%	2	1,078	+120.430%
2026-02-11	3.5600	3.7000	3.5600	3.7000	-4.145%	4	1,079	+121.622%
2026-02-10	3.8200	3.8600	3.7800	3.8600	+5.753%	5	1,078	+112.435%
2026-02-09	3.6500	3.6500	3.6500	3.6500	+0.829%	15	1,083	+124.658%
2026-02-06	3.6200	3.6200	3.6200	3.6200	-7.179%	1	1,068	+126.519%
2026-02-05	3.8000	3.9000	3.7500	3.9000	+8.333%	4	1,067	+110.256%
2026-02-04	3.4800	3.9000	3.4800	3.6000	-14.286%	48	1,066	+127.778%
2026-02-03	4.3000	4.4500	3.9500	4.2000	-21.348%	149	1,094	+95.238%
2026-02-02	5.6000	5.7500	5.3000	5.3400	-11.736%	13	1,139	+53.558%
2026-01-30	6.6800	6.6800	6.0500	6.0500	-10.104%	13	1,130	+35.537%
2026-01-28	6.5400	6.7300	6.5400	6.7300	+0.448%	5	1,118	+21.842%
2026-01-27	7.1500	7.1500	6.7000	6.7000	-11.842%	6	1,120	+22.388%
2026-01-26	7.6000	7.6000	7.6000	7.6000	-6.863%	1	1,114	+7.895%
2026-01-23	8.1600	8.1600	8.1600	8.1600	+8.800%	1	1,115	+0.490%
2026-01-20	7.5000	7.5000	7.5000	7.5000	-1.961%	2	1,114	+9.333%
2026-01-16	7.5400	8.5000	7.5000	7.6500	-2.299%	105	1,091	+7.190%
2026-01-15	7.8300	7.8300	7.8300	7.8300	+1.032%	3	1,091	+4.725%
2026-01-14	7.9000	7.9000	7.7500	7.7500	-22.500%	2	1,094	+5.806%
2026-01-12	10.0000	10.0000	10.0000	10.0000	+7.527%	80	1,095	-18.000%
2026-01-09	9.5500	9.5500	9.3000	9.3000	-9.268%	8	1,015	-11.828%
2026-01-08	11.0000	11.0000	10.2500	10.2500	-6.818%	6	1,013	-20.000%
2026-01-07	10.3600	11.0000	10.3000	11.0000	+9.453%	21	1,013	-25.455%
2026-01-06	9.8700	10.0500	9.8700	10.0500	+1.515%	3	1,000	-18.408%
2026-01-05	9.0000	9.9000	9.0000	9.9000	+12.756%	15	999	-17.172%
2026-01-02	8.7800	8.7800	8.7800	8.7800	+3.052%	1	989	-6.606%
2025-12-31	8.5600	8.5600	8.5200	8.5200	+2.036%	32	1,020	-3.756%
2025-12-30	8.3500	8.3500	8.3500	8.3500	0.000%	4	1,020	-1.796%
2025-12-29	8.3500	8.3500	8.3000	8.3500	-4.023%	8	1,020	-1.796%
2025-12-26	8.6000	8.7000	8.6000	8.7000	-0.229%	5	1,019	-5.747%
2025-12-24	8.8000	8.8000	8.5600	8.7200	+3.810%	42	1,002	-5.963%
2025-12-23	8.4000	8.4000	8.4000	8.4000	+22.628%	3	1,002	-2.381%
2025-12-17	6.8500	6.8500	6.8500	6.8500	+1.632%	1	999	+19.708%
2025-12-15	6.9000	7.0000	6.7400	6.7400	-17.905%	17	1,000	+21.662%
2025-12-09	8.2100	8.2100	8.2100	8.2100	-10.761%	1	996	-0.122%
2025-11-21	9.2000	9.2000	9.2000	9.2000	-4.266%	3	996	-10.870%
2025-11-20	9.6100	9.6100	9.6100	9.6100	-3.900%	1	993	-14.672%
2025-11-14	10.1000	10.1000	10.0000	10.0000	-1.672%	7	993	-18.000%
2025-11-13	10.1700	10.1700	10.1700	10.1700	+0.693%	3	992	-19.371%
2025-11-12	10.1000	10.1000	10.1000	10.1000	-8.597%	10	992	-18.812%
2025-11-10	11.0200	11.0500	11.0200	11.0500	+5.641%	4	982	-25.792%
2025-11-07	10.4600	10.4600	10.4600	10.4600	-0.853%	1	983	-21.606%
2025-11-05	10.5500	10.5500	10.5500	10.5500	+14.054%	2	984	-22.275%
2025-10-30	9.2500	9.2500	9.2500	9.2500	-4.737%	7	986	-11.351%
2025-10-29	9.7100	9.7100	9.7100	9.7100	+15.595%	1	986	-15.551%
2025-10-28	8.2000	8.4000	8.0500	8.4000	+8.387%	66	993	-2.381%
2025-10-24	7.7500	7.7500	7.7500	7.7500	+2.649%	1	972	+5.806%
2025-10-17	7.6000	7.6000	7.5500	7.5500	-6.211%	2	973	+8.609%
2025-10-15	8.6300	8.6300	8.0500	8.0500	-15.263%	2	973	+1.863%
2025-10-13	9.5000	9.5000	9.5000	9.5000	+8.945%	2	974	-13.684%
2025-10-10	9.4200	9.4200	8.7200	8.7200	-12.538%	2	976	-5.963%
2025-10-09	9.9700	9.9700	9.9700	9.9700	-18.279%	1	976	-17.753%
2025-10-08	12.1000	12.3500	12.0000	12.2000	+7.018%	10	978	-32.787%
2025-10-07	11.4000	11.4000	11.4000	11.4000	-4.603%	10	978	-28.070%
2025-10-06	11.9500	11.9500	11.9500	11.9500	+13.270%	1	978	-31.381%
2025-10-03	10.2800	10.6300	10.2800	10.5500	-3.829%	14	977	-22.275%
2025-10-02	11.0000	11.0000	10.9700	10.9700	+1.293%	2	974	-25.251%
2025-10-01	10.8300	10.8300	10.8300	10.8300	-4.581%	1	972	-24.284%
2025-09-29	11.5500	11.5500	11.3500	11.3500	-0.439%	2	973	-27.753%
2025-09-25	11.2000	11.4500	11.2000	11.4000	+4.110%	4	974	-28.070%
2025-09-23	11.5000	11.5000	10.9500	10.9500	-2.232%	18	973	-25.114%
2025-09-22	11.0000	11.2000	11.0000	11.2000	+1.633%	18	955	-26.786%
2025-09-19	10.9500	11.0200	10.9500	11.0200	-3.333%	2	944	-25.590%
2025-09-16	11.4000	11.4000	11.4000	11.4000	-0.437%	5	944	-28.070%
2025-09-15	11.0500	11.4500	11.0500	11.4500	+10.308%	24	944	-28.384%
2025-09-12	10.3000	10.3800	10.3000	10.3800	-4.771%	2	938	-21.002%
2025-09-10	11.2000	11.2000	10.9000	10.9000	-3.197%	4	938	-24.771%
2025-09-08	11.2600	11.2600	11.2600	11.2600	+19.787%	1	936	-27.176%
2025-09-05	9.2800	9.4000	9.2800	9.4000	-4.082%	14	935	-12.766%
2025-09-04	9.8000	9.8000	9.8000	9.8000	+15.976%	4	925	-16.327%
2025-09-02	7.5000	8.4500	7.5000	8.4500	-7.346%	6	925	-2.959%
2025-08-29	9.4000	9.4000	9.1200	9.1200	-5.979%	4	927	-10.088%
2025-08-27	9.5600	9.7000	9.5600	9.7000	-1.423%	2	927	-15.464%
2025-08-26	9.7500	9.8400	9.7500	9.8400	+15.088%	2	927	-16.667%
2025-08-22	8.6500	8.6500	8.5500	8.5500	-9.236%	5	927	-4.094%
2025-08-21	9.0500	9.4200	9.0500	9.4200	+21.236%	4	928	-12.951%
2025-08-20	7.7700	7.7700	7.7700	7.7700	-4.074%	1	928	+5.534%
2025-08-19	8.1700	8.5100	8.1000	8.1000	-1.220%	6	929	+1.235%
2025-08-15	8.2000	8.2000	8.2000	8.2000	-4.872%	4	934	0.000%
2025-08-14	8.6200	8.6200	8.6200	8.6200	-0.920%	1	934	-4.872%
2025-08-13	8.9400	8.9400	8.7000	8.7000	-17.143%	5	933	-5.747%
2025-08-11	10.5000	10.5000	10.5000	10.5000	+5.422%	10	934	-21.905%
2025-08-08	9.9600	9.9600	9.9600	9.9600	-14.212%	1	944	-17.671%
2025-08-05	11.6100	11.6100	11.6100	11.6100	-1.777%	1	945	-29.371%
2025-08-04	12.2500	12.2500	11.8200	11.8200	-4.446%	2	946	-30.626%
2025-08-01	12.4500	12.4500	12.3700	12.3700	+4.653%	4	944	-33.711%
2025-07-31	11.8200	11.8200	11.8200	11.8200	+16.339%	3	947	-30.626%
2025-07-30	10.1400	10.1600	10.1400	10.1600	-0.781%	2	950	-19.291%
2025-07-24	10.1500	10.2400	10.1500	10.2400	-8.490%	2	950	-19.922%
2025-07-21	11.5500	11.5500	11.1900	11.1900	+7.596%	11	950	-26.720%
2025-07-18	9.7400	10.5500	9.7400	10.4000	+3.175%	11	939	-21.154%
2025-07-17	10.8900	11.0300	9.7000	10.0800	-32.121%	23	944	-18.651%
2025-07-16	15.0500	15.3000	14.8500	14.8500	+2.343%	19	955	-44.781%
2025-07-14	14.5100	14.5100	14.5100	14.5100	-0.956%	1	953	-43.487%
2025-07-11	15.1500	15.4000	14.6500	14.6500	+3.387%	6	952	-44.027%
2025-07-10	13.9800	14.5500	13.9800	14.1700	-8.047%	184	959	-42.131%
2025-07-09	14.7700	15.4100	14.7700	15.4100	+4.759%	5	897	-46.788%
2025-07-08	14.7700	14.9000	14.7100	14.7100	-1.142%	9	900	-44.256%
2025-07-07	15.0500	15.1000	14.8800	14.8800	+2.268%	15	899	-44.892%
2025-07-03	14.1200	14.5900	14.1200	14.5500	+1.042%	7	894	-43.643%
2025-07-02	14.8000	14.8000	14.2400	14.4000	-4.762%	43	894	-43.056%
2025-07-01	15.5900	15.8500	14.5000	15.1200	-7.805%	12	862	-45.767%
2025-06-30	16.3000	16.8500	16.2700	16.4000	-3.529%	40	853	-50.000%
2025-06-27	16.9500	17.0000	16.9500	17.0000	-5.556%	13	815	-51.765%
2025-06-26	18.5500	18.5500	18.0000	18.0000	-0.552%	2	802	-54.444%
2025-06-25	17.5800	18.1000	17.5800	18.1000	+7.101%	20	800	-54.696%
2025-06-24	17.6600	17.6600	16.8500	16.9000	-1.972%	10	810	-51.479%
2025-06-20	17.2400	17.2400	17.2400	17.2400	+3.544%	2	800	-52.436%
2025-06-16	16.4500	16.7500	16.4500	16.6500	+5.513%	13	800	-50.751%
2025-06-13	15.7800	15.7800	15.7800	15.7800	-8.096%	2	801	-48.035%
2025-06-11	17.1700	17.1700	17.1700	17.1700	+5.988%	10	800	-52.242%
2025-06-10	17.0400	17.0500	16.2000	16.2000	-6.087%	20	810	-49.383%
2025-06-06	17.4500	17.4500	17.0000	17.2500	-1.429%	184	792	-52.464%
2025-06-05	17.6500	17.6500	17.4100	17.5000	+3.673%	10	783	-53.143%
2025-06-03	16.8800	16.8800	16.8800	16.8800	-5.434%	1	782	-51.422%
2025-06-02	17.8000	17.8500	17.8000	17.8500	+4.082%	2	781	-54.062%
2025-05-30	17.1500	17.1500	17.1500	17.1500	-2.000%	2	779	-52.187%
2025-05-28	17.5000	17.5000	17.5000	17.5000	-5.457%	1	778	-53.143%
2025-05-23	18.9000	18.9100	18.5100	18.5100	+7.367%	22	770	-55.700%
2025-05-21	17.2400	17.2400	17.2400	17.2400	+2.315%	1	770	-52.436%
2025-05-20	16.7900	16.8500	16.7900	16.8500	+1.201%	3	769	-51.335%
2025-05-19	16.8000	16.8600	16.5000	16.6500	+1.093%	44	768	-50.751%
2025-05-16	16.7600	16.7600	16.4700	16.4700	-2.774%	4	738	-50.213%
2025-05-15	17.0200	17.0200	16.9400	16.9400	-6.667%	3	736	-51.594%
2025-05-14	18.2000	18.2000	18.1500	18.1500	+6.765%	9	733	-54.821%
2025-05-13	17.0000	17.0000	17.0000	17.0000	+3.343%	175	732	-51.765%
2025-05-12	16.4500	16.4500	16.4500	16.4500	-3.235%	1	557	-50.152%
2025-05-07	17.6400	17.6400	17.0000	17.0000	-0.293%	3	556	-51.765%
2025-05-06	17.0500	17.0500	17.0500	17.0500	+6.563%	1	555	-51.906%
2025-05-05	16.8300	16.8300	16.0000	16.0000	+0.692%	2	554	-48.750%
2025-05-02	15.8900	15.8900	15.8900	15.8900	+6.644%	2	553	-48.395%
2025-05-01	14.9000	14.9000	14.9000	14.9000	-4.180%	1	552	-44.966%
2025-04-30	16.7600	16.7600	15.5000	15.5500	-2.813%	6	552	-47.267%
2025-04-29	16.5500	16.6400	16.0000	16.0000	-2.558%	40	557	-48.750%
2025-04-28	15.0000	16.4200	15.0000	16.4200	+2.561%	61	571	-50.061%
2025-04-25	18.9000	18.9000	16.0100	16.0100	+2.892%	46	510	-48.782%
2025-04-24	15.0000	15.5600	14.4400	15.5600	+31.197%	53	491	-47.301%
2025-04-15	11.8600	11.8600	11.8600	11.8600	+2.684%	1	438	-30.860%
2025-04-14	11.5500	11.5500	11.5500	11.5500	+21.579%	1	437	-29.004%
2025-04-04	9.5000	9.5000	9.5000	9.5000	+11.765%	2	436	-13.684%
2025-04-03	8.5000	8.5000	8.5000	8.5000	-10.714%	1	437	-3.529%
2025-04-02	9.5200	9.5200	9.5200	9.5200	+25.263%	1	438	-13.866%
2025-02-25	7.6000	7.6000	7.6000	7.6000	-17.838%	300	138	+7.895%
2025-02-21	9.2500	9.2500	9.2500	9.2500	-13.793%	2	138	-11.351%
2025-02-12	10.7300	10.7300	10.7300	10.7300	+2.679%	1	139	-23.579%
2025-02-11	10.5000	10.5200	10.4500	10.4500	-5.856%	3	138	-21.531%
2025-02-10	11.1000	11.1000	11.1000	11.1000	+6.731%	1	138	-26.126%
2025-02-06	10.4000	10.4000	10.4000	10.4000	-5.455%	1	138	-21.154%
2025-02-04	11.2000	11.2000	11.0000	11.0000	+20.350%	3	137	-25.455%
2025-01-29	9.1400	9.1400	9.1400	9.1400	-6.064%	1	134	-10.284%
2025-01-24	9.7300	9.7300	9.7300	9.7300	+1.354%	2	135	-15.725%
2025-01-22	9.6000	9.6000	9.6000	9.6000	-4.667%	5	136	-14.583%
2025-01-17	10.0700	10.0700	10.0700	10.0700	-13.115%	2	130	-18.570%
2025-01-14	11.6500	11.6500	11.5900	11.5900	+0.783%	3	130	-29.249%
2025-01-13	11.5000	11.5000	11.5000	11.5000	-4.564%	1	127	-28.696%
2025-01-10	11.6500	12.0500	11.6500	12.0500	+13.358%	34	128	-31.950%
2025-01-08	10.9500	10.9500	10.6300	10.6300	-1.116%	4	111	-22.860%
2025-01-07	10.6000	10.7500	10.6000	10.7500	+2.381%	4	111	-23.721%
2025-01-06	9.9100	10.5000	9.9100	10.5000	+25.749%	3	107	-21.905%
2024-12-18	8.1000	8.3500	8.1000	8.3500	+14.384%	2	104	-1.796%
2024-12-12	7.3000	7.3000	7.3000	7.3000	+1.955%	8	103	+12.329%
2024-12-09	7.1600	7.1600	7.1600	7.1600	-3.504%	1	95	+14.525%
2024-11-18	7.5000	7.5000	7.4200	7.4200	-1.067%	5	94	+10.512%
2024-11-15	7.5400	7.5400	7.5000	7.5000	+29.310%	4	94	+9.333%
2024-11-12	6.1000	6.1000	5.8000	5.8000	-5.691%	53	92	+41.379%
2024-11-07	6.1500	6.1500	6.1500	6.1500	+23.494%	10	39	+33.333%
2024-10-24	4.9800	4.9800	4.9800	4.9800	+15.012%	1	29	+64.659%
2024-10-16	4.3300	4.3300	4.3300	4.3300	-32.659%	2	28	+89.376%
2024-10-03	6.7500	6.7500	6.4300	6.4300	+3.710%	12	26	+27.527%
2024-09-23	6.1600	6.2000	6.1600	6.2000	+10.714%	12	16	+32.258%
2024-09-18	5.6000	5.6000	5.6000	5.6000	0.000%	4	4	+46.429%