Dark

PEP20270115P155
PEP Jan 15 2027 155.00 Put (PEP270115P00155000)
option OPRA

EOD

Aug 11, 2026

20.77+3.591%(+0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	20.7700	20.7700	20.7700	20.7700	+3.591%	1	776	0.000%
2026-08-07	19.9000	20.0500	19.9000	20.0500	-9.685%	6	775	+3.591%
2026-07-14	21.9000	22.2000	21.9000	22.2000	+9.684%	2	776	-6.441%
2026-07-13	20.2400	20.2400	20.2400	20.2400	-6.079%	4	776	+2.619%
2026-07-10	21.5500	21.5500	21.5500	21.5500	+32.209%	1	776	-3.619%
2026-07-08	16.3000	16.3000	16.3000	16.3000	+1.054%	1	777	+27.423%
2026-07-07	14.0000	16.1300	14.0000	16.1300	-5.673%	13	776	+28.766%
2026-07-06	17.9500	17.9500	17.1000	17.1000	+2.395%	3	780	+21.462%
2026-07-02	16.7000	16.7000	16.7000	16.7000	-10.215%	1	780	+24.371%
2026-07-01	18.6000	18.6000	18.6000	18.6000	-0.694%	1	780	+11.667%
2026-06-29	18.7300	18.7300	18.7300	18.7300	+6.967%	1	781	+10.892%
2026-06-24	17.5500	17.5500	17.5100	17.5100	-4.317%	2	781	+18.618%
2026-06-22	18.3000	18.3000	18.3000	18.3000	+17.988%	1	782	+13.497%
2026-06-16	15.5100	15.5100	15.5100	15.5100	-12.174%	8	783	+33.914%
2026-06-09	17.2000	17.6600	17.2000	17.6600	+1.436%	85	783	+17.610%
2026-06-05	17.3700	17.4100	17.3700	17.4100	-10.488%	2	841	+19.299%
2026-06-02	19.5000	19.5000	19.4500	19.4500	+19.179%	2	841	+6.787%
2026-05-28	16.2500	16.3200	16.2500	16.3200	+7.087%	55	841	+27.267%
2026-05-27	15.2400	15.2400	15.2400	15.2400	-6.446%	18	786	+36.286%
2026-05-26	15.7500	16.2900	15.7500	16.2900	+11.195%	70	786	+27.502%
2026-05-14	14.6500	14.6500	14.6500	14.6500	0.000%	1	794	+41.775%
2026-05-13	14.6500	14.6500	14.6500	14.6500	+0.549%	5	793	+41.775%
2026-05-11	14.5700	14.5700	14.5700	14.5700	+24.106%	5	793	+42.553%
2026-05-08	11.3000	11.7400	11.3000	11.7400	+3.894%	9	793	+76.917%
2026-05-07	11.3000	11.3000	11.3000	11.3000	+0.444%	1	792	+83.805%
2026-05-06	11.4500	11.5000	11.2500	11.2500	-3.433%	148	792	+84.622%
2026-05-05	12.2000	12.2000	11.6500	11.6500	-0.342%	55	678	+78.283%
2026-05-04	11.6900	11.6900	11.6900	11.6900	+11.973%	1	632	+77.673%
2026-04-30	10.6000	10.9200	10.3900	10.4400	-14.074%	45	632	+98.946%
2026-04-24	11.9100	12.1500	11.9100	12.1500	+2.101%	9	625	+70.947%
2026-04-21	11.9000	11.9000	11.9000	11.9000	+5.778%	2	625	+74.538%
2026-04-20	10.8500	11.5000	10.7000	11.2500	+1.351%	188	625	+84.622%
2026-04-17	11.0000	11.1000	10.9000	11.1000	+1.835%	40	508	+87.117%
2026-04-16	10.6000	10.9000	10.6000	10.9000	-12.800%	4	511	+90.550%
2026-04-14	12.5000	12.5000	12.5000	12.5000	-0.398%	2	507	+66.160%
2026-04-13	12.5600	12.5600	12.5500	12.5500	+2.869%	3	507	+65.498%
2026-04-10	12.0000	12.2000	12.0000	12.2000	-3.937%	4	522	+70.246%
2026-04-09	12.7000	12.7000	12.7000	12.7000	-7.434%	2	524	+63.543%
2026-04-08	13.9000	13.9000	13.7200	13.7200	+2.388%	42	524	+51.385%
2026-04-07	13.4000	13.4000	13.4000	13.4000	+3.077%	3	524	+55.000%
2026-04-06	13.0000	13.0000	13.0000	13.0000	-3.346%	2	524	+59.769%
2026-04-02	13.3500	13.4500	13.3500	13.4500	+5.078%	9	524	+54.424%
2026-03-30	13.6000	13.6000	12.4000	12.8000	-12.027%	70	524	+62.266%
2026-03-27	14.5500	14.5500	14.5500	14.5500	+1.748%	26	526	+42.749%
2026-03-26	14.2500	14.3000	14.2500	14.3000	-9.206%	85	526	+45.245%
2026-03-25	15.7500	15.7500	15.7500	15.7500	-0.316%	5	448	+31.873%
2026-03-23	15.8000	15.8000	15.8000	15.8000	-1.985%	3	448	+31.456%
2026-03-20	14.6500	16.1200	14.6500	16.1200	+17.922%	10	448	+28.846%
2026-03-18	13.5900	13.9500	13.5900	13.6700	+22.601%	6	442	+51.939%
2026-03-12	11.1500	11.1500	11.1500	11.1500	-5.907%	1	440	+86.278%
2026-03-05	11.8500	11.8500	11.8500	11.8500	+35.429%	1	440	+75.274%
2026-02-25	8.7500	8.7500	8.7500	8.7500	-11.794%	1	439	+137.371%
2026-02-20	10.4000	10.4000	9.7500	9.9200	-2.266%	84	439	+109.375%
2026-02-19	10.1500	10.3000	10.1000	10.1500	-3.333%	35	376	+104.631%
2026-02-18	10.5000	10.5000	10.5000	10.5000	+28.049%	2	357	+97.810%
2026-02-12	8.2000	8.2000	8.2000	8.2000	-6.818%	1	357	+153.293%
2026-02-09	8.8000	8.8000	8.8000	8.8000	+4.142%	3	358	+136.023%
2026-02-06	8.6100	8.6100	8.3200	8.4500	-5.056%	3	355	+145.799%
2026-02-05	8.9000	8.9000	8.9000	8.9000	+7.229%	1	355	+133.371%
2026-02-04	8.3000	8.5000	8.3000	8.3000	-17.000%	15	356	+150.241%
2026-02-03	11.5400	11.6300	10.0000	10.0000	-20.446%	6	362	+107.700%
2026-02-02	12.9500	12.9500	12.5700	12.5700	-15.694%	5	362	+65.235%
2026-01-30	14.9100	14.9100	14.9100	14.9100	-0.268%	1	366	+39.302%
2026-01-29	15.3000	15.3000	14.9500	14.9500	-17.540%	2	366	+38.930%
2026-01-23	18.1300	18.1300	18.1300	18.1300	+5.346%	1	366	+14.562%
2026-01-15	17.2100	17.2100	17.2100	17.2100	-4.389%	1	365	+20.686%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-12.706%	20	365	+15.389%
2026-01-09	20.6200	20.6200	20.6200	20.6200	-6.400%	1	371	+0.727%
2026-01-08	22.1500	22.3000	22.0300	22.0300	+3.964%	13	371	-5.719%
2026-01-06	21.3000	21.3000	21.1900	21.1900	+10.365%	2	373	-1.982%
2026-01-02	19.2000	19.2000	19.2000	19.2000	+6.667%	2	373	+8.177%
2025-12-30	18.0000	18.0000	18.0000	18.0000	+0.279%	2	371	+15.389%
2025-12-29	17.9500	17.9500	17.9500	17.9500	-0.278%	7	369	+15.710%
2025-12-26	18.0000	18.0000	18.0000	18.0000	-3.226%	2	369	+15.389%
2025-12-24	18.6100	18.8500	18.0000	18.6000	+7.826%	61	322	+11.667%
2025-12-23	17.2500	17.2500	17.2500	17.2500	+10.294%	1	322	+20.406%
2025-12-18	15.6400	15.6400	15.6400	15.6400	+3.714%	1	321	+32.801%
2025-12-17	15.1300	15.1300	15.0800	15.0800	-1.438%	17	322	+37.732%
2025-12-16	15.2600	15.3000	15.2600	15.3000	+2.000%	33	309	+35.752%
2025-12-15	15.0000	15.0000	15.0000	15.0000	-18.478%	1	278	+38.467%
2025-12-08	18.4000	18.4000	18.4000	18.4000	+0.054%	10	278	+12.880%
2025-11-18	18.3900	18.3900	18.3900	18.3900	-12.637%	1	278	+12.942%
2025-11-10	21.0000	21.0500	21.0000	21.0500	+12.567%	4	279	-1.330%
2025-10-29	18.7000	18.7000	18.7000	18.7000	+14.513%	2	279	+11.070%
2025-10-23	16.3300	16.3300	16.3300	16.3300	+4.679%	1	281	+27.189%
2025-10-17	15.7000	15.7000	15.6000	15.6000	+1.299%	5	281	+33.141%
2025-10-16	15.3500	15.4000	14.8700	15.4000	-6.723%	9	276	+34.870%
2025-10-15	16.5100	16.5100	16.5100	16.5100	-5.657%	2	271	+25.803%
2025-10-10	19.2800	19.2800	17.5000	17.5000	-20.455%	15	273	+18.686%
2025-10-09	22.0000	22.0000	22.0000	22.0000	0.000%	5	268	-5.591%
2025-10-07	22.0000	22.0000	22.0000	22.0000	-0.181%	5	268	-5.591%
2025-09-23	21.7300	22.0400	21.7300	22.0400	+0.364%	2	268	-5.762%
2025-09-19	21.7900	21.9600	21.7900	21.9600	-0.272%	2	268	-5.419%
2025-09-17	21.7700	22.0200	21.7700	22.0200	+8.633%	2	268	-5.677%
2025-09-12	20.2700	20.2700	20.2700	20.2700	+8.686%	1	268	+2.467%
2025-09-03	18.5500	18.6500	18.5500	18.6500	+12.689%	3	268	+11.367%
2025-09-02	16.6500	16.6500	16.5500	16.5500	-13.123%	4	271	+25.498%
2025-08-26	19.1500	19.1500	19.0500	19.0500	+9.483%	2	275	+9.029%
2025-08-22	17.4000	17.4000	17.4000	17.4000	+6.552%	1	273	+19.368%
2025-08-20	16.1300	16.3400	16.1300	16.3300	-11.873%	5	274	+27.189%
2025-08-13	18.5300	18.5300	18.5300	18.5300	-18.370%	1	274	+12.089%
2025-08-04	22.7000	22.7000	22.7000	22.7000	+3.182%	10	275	-8.502%
2025-07-31	21.9800	22.4300	21.9800	22.0000	+13.169%	3	275	-5.591%
2025-07-22	18.6400	19.4400	18.3000	19.4400	-10.621%	18	273	+6.842%
2025-07-21	22.0000	22.0000	21.7500	21.7500	+7.673%	3	273	-4.506%
2025-07-18	20.2000	20.2000	20.2000	20.2000	+4.124%	1	275	+2.822%
2025-07-17	20.1000	20.1000	19.4000	19.4000	-25.413%	16	274	+7.062%
2025-07-14	26.0100	26.0100	26.0100	26.0100	-2.766%	7	276	-20.146%
2025-07-11	26.7500	26.7500	26.7500	26.7500	+6.574%	5	269	-22.355%
2025-07-10	25.1000	25.1000	25.1000	25.1000	-5.283%	2	269	-17.251%
2025-07-02	26.8000	26.8000	26.5000	26.5000	+0.569%	13	267	-21.623%
2025-07-01	26.0300	26.3500	26.0000	26.3500	-11.279%	13	260	-21.176%
2025-06-27	29.7000	29.7000	29.7000	29.7000	+4.320%	6	271	-30.067%
2025-06-12	28.4700	28.4700	28.4700	28.4700	-2.833%	1	265	-27.046%
2025-06-10	29.3000	29.3000	29.3000	29.3000	0.000%	6	264	-29.113%
2025-06-09	29.5000	29.5000	29.3000	29.3000	+0.861%	2	263	-29.113%
2025-05-19	29.0500	29.0500	29.0500	29.0500	-5.375%	10	262	-28.503%
2025-05-14	30.7000	30.7000	30.7000	30.7000	+6.820%	1	252	-32.345%
2025-05-05	28.7400	28.7400	28.7400	28.7400	+3.942%	2	251	-27.731%
2025-05-01	27.6500	27.6500	27.6500	27.6500	+5.013%	1	253	-24.882%
2025-04-30	26.3300	26.3300	26.3300	26.3300	-4.946%	5	254	-21.117%
2025-04-28	26.8100	27.7000	26.8100	27.7000	-1.248%	6	249	-25.018%
2025-04-25	28.1000	28.1000	28.0500	28.0500	+20.438%	8	243	-25.954%
2025-04-23	23.3000	23.3000	23.2900	23.2900	+4.206%	2	243	-10.820%
2025-04-22	21.8500	22.3500	21.8500	22.3500	+4.147%	4	241	-7.069%
2025-04-10	22.1000	22.5000	21.4600	21.4600	-1.060%	22	241	-3.215%
2025-04-09	22.4500	22.4500	21.6900	21.6900	+27.588%	4	221	-4.242%
2025-04-03	17.0000	17.0000	17.0000	17.0000	-0.759%	10	221	+22.176%
2025-03-27	17.1300	17.1300	17.1300	17.1300	-5.359%	1	217	+21.249%
2025-03-26	18.1000	18.1000	18.1000	18.1000	-5.974%	1	217	+14.751%
2025-03-25	19.3400	19.3400	19.2500	19.2500	+33.218%	9	217	+7.896%
2025-03-10	14.9200	14.9200	14.4500	14.4500	-4.934%	7	212	+43.737%
2025-03-07	15.2000	15.2000	15.2000	15.2000	-8.323%	4	219	+36.645%
2025-02-26	16.5800	16.5800	16.5800	16.5800	+7.383%	2	219	+25.271%
2025-02-24	15.6100	15.6100	15.4400	15.4400	-22.295%	2	219	+34.521%
2025-02-19	19.8700	19.8700	19.8700	19.8700	+5.691%	1	220	+4.529%
2025-02-06	18.8000	18.8000	18.8000	18.8000	-8.516%	2	221	+10.479%
2025-02-04	20.3400	20.5500	20.3400	20.5500	+30.476%	20	219	+1.071%
2025-01-27	15.7500	15.7500	15.7500	15.7500	-13.462%	1	238	+31.873%
2025-01-24	18.2000	18.2000	18.2000	18.2000	+0.831%	40	239	+14.121%
2025-01-23	18.0500	18.0500	18.0500	18.0500	-8.283%	3	219	+15.069%
2025-01-16	19.6800	19.6800	19.6800	19.6800	-6.597%	1	219	+5.539%
2025-01-14	21.0700	21.0700	21.0700	21.0700	+4.307%	5	220	-1.424%
2025-01-08	20.2000	20.2000	20.2000	20.2000	+2.330%	3	228	+2.822%
2025-01-07	19.6900	19.7400	19.6900	19.7400	+7.283%	5	228	+5.218%
2025-01-06	18.4000	18.4000	18.4000	18.4000	+8.235%	1	228	+12.880%
2024-12-31	17.0000	17.0000	17.0000	17.0000	0.000%	1	228	+22.176%
2024-12-30	17.0000	17.0000	17.0000	17.0000	+3.976%	10	228	+22.176%
2024-12-27	15.5500	16.3500	15.5500	16.3500	+0.615%	12	218	+27.034%
2024-12-26	16.5800	16.5800	15.6800	16.2500	+0.123%	8	213	+27.815%
2024-12-24	16.2300	16.2300	16.2300	16.2300	-4.809%	5	201	+27.973%
2024-12-23	17.6000	17.6000	16.8500	17.0500	+4.027%	13	201	+21.818%
2024-12-20	16.3900	16.3900	16.3900	16.3900	+0.552%	1	193	+26.724%
2024-12-19	16.3000	16.3000	16.3000	16.3000	+12.647%	1	192	+27.423%
2024-12-17	14.7000	14.7000	14.4700	14.4700	-2.230%	4	191	+43.538%
2024-12-16	13.8000	14.8000	13.8000	14.8000	+6.705%	2	187	+40.338%
2024-12-12	13.8700	13.8700	13.8700	13.8700	-0.431%	1	185	+49.748%
2024-12-10	13.9300	13.9300	13.9300	13.9300	+4.737%	1	185	+49.103%
2024-12-09	13.3000	13.3000	13.3000	13.3000	-2.062%	2	184	+56.165%
2024-12-06	13.5800	13.5800	13.5800	13.5800	+1.343%	2	182	+52.946%
2024-12-04	13.4000	13.4000	13.4000	13.4000	+5.512%	2	181	+55.000%
2024-11-26	12.6200	12.7000	12.6200	12.7000	-6.618%	3	180	+63.543%
2024-11-22	13.4700	13.6000	13.4700	13.6000	-5.556%	4	179	+52.721%
2024-11-20	14.4000	14.4000	14.4000	14.4000	+2.491%	60	178	+44.236%
2024-11-18	14.0700	14.0700	12.9700	14.0500	+17.083%	7	118	+47.829%
2024-11-12	12.0000	12.0000	12.0000	12.0000	-0.826%	4	111	+73.083%
2024-11-07	12.1000	12.1000	12.1000	12.1000	+5.035%	100	107	+71.653%
2024-10-31	11.5200	11.5200	11.5200	11.5200	+20.000%	2	7	+80.295%
2024-10-24	9.6000	9.6000	9.6000	9.6000	+2.128%	1	7	+116.354%
2024-10-18	9.4000	9.4000	9.4000	9.4000	+1.075%	2	6	+120.957%
2024-10-15	9.3000	9.3000	9.3000	9.3000	-10.577%	3	5	+123.333%
2024-10-10	10.4000	10.4000	10.4000	10.4000	-4.147%	1	4	+99.712%
2024-10-09	10.8500	10.8500	10.8500	10.8500	-1.810%	1	3	+91.429%
2024-10-08	11.0500	11.0500	11.0500	11.0500	-8.678%	1	3	+87.964%
2024-10-02	12.1000	12.1000	12.1000	12.1000	+2.110%	1	3	+71.653%
2024-09-26	11.8500	11.8500	11.8500	11.8500	0.000%	2	2	+75.274%