Dark

PEP20270115P160
PEP Jan 15 2027 160.00 Put (PEP270115P00160000)
option OPRA

EOD

Sep 25, 2026

32.23+2.905%(+0.91)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	32.7900	32.7900	32.2300	32.2300	+2.905%	5	409	0.000%
2026-09-24	29.5600	31.3500	29.5600	31.3200	+6.821%	18	406	+2.905%
2026-09-22	29.3200	29.3200	29.3200	29.3200	-6.236%	5	399	+9.925%
2026-09-21	31.2700	31.2700	31.2700	31.2700	+14.752%	5	399	+3.070%
2026-09-17	27.2000	27.2500	27.2000	27.2500	+9.218%	2	400	+18.275%
2026-09-15	24.9000	24.9500	24.9000	24.9500	+3.872%	5	400	+29.178%
2026-09-11	24.0200	24.0200	24.0200	24.0200	+6.283%	1	399	+34.180%
2026-09-08	23.0700	23.0700	22.6000	22.6000	-1.439%	12	399	+42.611%
2026-09-04	22.9300	22.9300	22.9300	22.9300	+4.133%	1	405	+40.558%
2026-08-28	22.0200	22.0200	22.0200	22.0200	-1.784%	1	405	+46.367%
2026-08-27	22.4200	22.4200	22.4200	22.4200	+9.848%	1	404	+43.756%
2026-08-25	20.4100	20.4100	20.4100	20.4100	+1.542%	2	405	+57.913%
2026-08-21	20.4500	20.4500	20.1000	20.1000	-1.131%	8	405	+60.348%
2026-08-20	20.2000	20.3300	20.2000	20.3300	-1.787%	5	401	+58.534%
2026-08-19	20.7000	20.7000	20.7000	20.7000	-6.420%	1	406	+55.700%
2026-08-18	22.0000	22.1200	22.0000	22.1200	-11.873%	3	405	+45.705%
2026-08-12	25.1000	25.1000	25.1000	25.1000	+2.449%	1	403	+28.406%
2026-08-11	24.5000	24.5000	24.5000	24.5000	+2.898%	7	404	+31.551%
2026-08-07	23.8100	23.8100	23.8100	23.8100	-10.590%	1	411	+35.363%
2026-07-22	26.6300	26.6300	26.6300	26.6300	+10.958%	10	412	+21.029%
2026-07-17	24.0000	24.0000	24.0000	24.0000	-6.977%	1	412	+34.292%
2026-07-15	25.8000	25.8000	25.8000	25.8000	+5.738%	1	411	+24.922%
2026-07-13	24.4000	24.4000	24.4000	24.4000	-4.314%	5	411	+32.090%
2026-07-10	25.7100	25.7100	25.5000	25.5000	+2.000%	3	415	+26.392%
2026-07-09	26.5000	26.5000	25.0000	25.0000	+45.180%	3	416	+28.920%
2026-07-07	17.2200	17.2200	17.2200	17.2200	-26.910%	1	417	+87.166%
2026-06-29	23.5600	23.5600	23.5600	23.5600	+7.140%	1	418	+36.800%
2026-06-23	21.9900	21.9900	21.9900	21.9900	+18.672%	1	417	+46.567%
2026-06-16	18.5300	18.5300	18.5300	18.5300	-2.474%	5	417	+73.934%
2026-06-15	19.6900	19.6900	19.0000	19.0000	-9.221%	20	394	+69.632%
2026-06-12	20.9300	20.9300	20.9300	20.9300	+7.609%	2	394	+53.989%
2026-05-28	19.4500	19.4500	19.4500	19.4500	+8.964%	1	394	+65.707%
2026-05-26	17.8500	17.8500	17.8500	17.8500	+8.182%	1	395	+80.560%
2026-05-19	17.6200	17.6200	16.5000	16.5000	-8.840%	18	395	+95.333%
2026-05-15	18.1000	18.1000	18.1000	18.1000	+2.724%	2	407	+78.066%
2026-05-14	17.6600	17.6600	17.6200	17.6200	+8.765%	101	407	+82.917%
2026-05-12	16.2000	16.2000	16.2000	16.2000	-7.797%	2	506	+98.951%
2026-05-11	17.5700	17.5700	17.5700	17.5700	+23.732%	5	506	+83.438%
2026-05-07	14.2000	14.2000	14.2000	14.2000	+1.792%	2	511	+126.972%
2026-05-06	14.0000	14.1000	13.9500	13.9500	-1.761%	6	511	+131.039%
2026-05-05	15.0800	15.0800	14.2000	14.2000	-6.271%	20	513	+126.972%
2026-05-04	13.0300	15.1500	13.0300	15.1500	+18.824%	17	493	+112.739%
2026-04-30	13.1000	13.1000	12.7000	12.7500	-12.371%	53	481	+152.784%
2026-04-24	14.5500	14.5500	14.5500	14.5500	+0.692%	5	473	+121.512%
2026-04-23	14.4500	14.4500	14.4500	14.4500	-1.027%	1	470	+123.045%
2026-04-21	14.6500	14.6500	14.6000	14.6000	-5.195%	3	470	+120.753%
2026-04-15	15.1000	15.4000	15.1000	15.4000	-0.901%	4	470	+109.286%
2026-04-14	15.5400	15.5400	15.5400	15.5400	+7.543%	1	470	+107.400%
2026-04-10	14.4500	14.4500	14.4500	14.4500	-8.544%	1	471	+123.045%
2026-04-07	15.8000	15.8000	15.8000	15.8000	+3.403%	1	470	+103.987%
2026-04-06	15.2800	15.2800	15.2800	15.2800	-7.112%	1	469	+110.929%
2026-04-01	16.4500	16.4500	16.4500	16.4500	+11.149%	6	470	+95.927%
2026-03-30	16.4500	16.4500	14.8000	14.8000	-12.478%	43	464	+117.770%
2026-03-27	16.9100	16.9100	16.9100	16.9100	-10.387%	1	462	+90.597%
2026-03-20	18.8700	18.8700	18.8700	18.8700	+15.980%	1	461	+70.800%
2026-03-18	15.4500	16.2700	15.4500	16.2700	+20.519%	2	461	+98.095%
2026-03-16	13.5000	13.5000	13.5000	13.5000	-5.989%	2	462	+138.741%
2026-03-12	14.3600	14.3600	14.3600	14.3600	+5.588%	7	460	+124.443%
2026-03-11	13.6000	13.6000	13.6000	13.6000	+1.266%	2	453	+136.985%
2026-03-09	13.4300	13.4300	13.4300	13.4300	+2.129%	1	451	+139.985%
2026-03-05	13.1500	13.1500	13.1500	13.1500	+18.897%	2	451	+145.095%
2026-02-27	11.0600	11.0600	11.0600	11.0600	+4.340%	1	449	+191.410%
2026-02-24	10.0500	10.6000	10.0500	10.6000	-1.395%	15	449	+204.057%
2026-02-23	10.7500	10.7500	10.7500	10.7500	-11.157%	3	434	+199.814%
2026-02-20	12.0500	12.1500	12.0500	12.1000	0.000%	11	431	+166.364%
2026-02-19	12.5000	12.5000	12.1000	12.1000	-8.679%	7	420	+166.364%
2026-02-17	12.4000	13.3000	12.4000	13.2500	+12.288%	140	413	+143.245%
2026-02-13	11.8000	11.8000	11.8000	11.8000	+17.647%	1	311	+173.136%
2026-02-11	10.0000	10.0300	9.8000	10.0300	-10.844%	5	311	+221.336%
2026-02-10	11.2500	11.2500	11.2500	11.2500	+7.143%	1	306	+186.489%
2026-02-09	10.1500	10.5000	10.0000	10.5000	+2.740%	46	305	+206.952%
2026-02-06	9.8500	10.2200	9.8500	10.2200	+0.196%	105	305	+215.362%
2026-02-05	10.4700	10.5500	10.1000	10.2000	-2.486%	5	253	+215.980%
2026-02-04	10.1100	10.5100	10.1100	10.4600	-11.205%	70	252	+208.126%
2026-02-03	12.9800	12.9800	11.7800	11.7800	-32.686%	46	194	+173.599%
2026-01-30	17.5000	17.5000	17.5000	17.5000	-2.940%	1	166	+84.171%
2026-01-29	18.0300	18.0300	18.0300	18.0300	-15.273%	5	167	+78.758%
2026-01-20	21.2800	21.2800	21.2800	21.2800	-17.231%	1	165	+51.457%
2026-01-08	25.7100	25.7100	25.7100	25.7100	+3.502%	10	166	+25.360%
2026-01-06	24.9600	24.9600	24.8400	24.8400	+12.909%	4	176	+29.750%
2025-12-26	22.0000	22.0000	22.0000	22.0000	+0.228%	1	176	+46.500%
2025-12-24	21.8400	21.9500	21.8400	21.9500	+25.644%	11	165	+46.834%
2025-12-15	17.4700	17.4700	17.4700	17.4700	-9.482%	3	165	+84.488%
2025-12-10	19.3000	19.3000	19.3000	19.3000	-16.450%	4	162	+66.995%
2025-11-20	23.1000	23.1000	23.1000	23.1000	0.000%	1	166	+39.524%
2025-11-12	23.1000	23.1000	23.1000	23.1000	+1.094%	5	167	+39.524%
2025-10-30	22.8500	22.8500	22.8500	22.8500	+6.279%	1	171	+41.050%
2025-10-29	21.5000	21.5000	21.5000	21.5000	+10.825%	5	172	+49.907%
2025-10-28	18.1300	19.4000	18.1300	19.4000	+0.310%	4	172	+66.134%
2025-10-23	19.3400	19.3400	19.3400	19.3400	+14.846%	1	176	+66.649%
2025-10-22	16.8400	16.8400	16.8400	16.8400	-6.444%	1	176	+91.390%
2025-10-20	18.0000	18.0000	18.0000	18.0000	0.000%	1	175	+79.056%
2025-10-16	18.3600	18.3600	18.0000	18.0000	-7.216%	11	175	+79.056%
2025-10-15	19.4000	19.4000	19.4000	19.4000	-0.257%	5	170	+66.134%
2025-10-14	20.0500	20.0500	19.4500	19.4500	-3.713%	53	170	+65.707%
2025-10-10	20.2000	20.2000	20.2000	20.2000	-16.701%	1	127	+59.554%
2025-10-09	24.2500	24.2500	24.2500	24.2500	-6.008%	2	126	+32.907%
2025-10-07	25.8000	25.8000	25.8000	25.8000	+2.789%	2	126	+24.922%
2025-10-01	25.1000	25.1000	25.1000	25.1000	-2.524%	30	126	+28.406%
2025-09-30	25.7500	25.7500	25.7500	25.7500	+5.145%	1	156	+25.165%
2025-09-24	24.5000	24.5000	24.4900	24.4900	-2.895%	4	155	+31.605%
2025-09-23	25.0500	25.2200	25.0500	25.2200	-0.474%	2	159	+27.795%
2025-09-17	24.6000	25.3400	24.6000	25.3400	+0.277%	4	159	+27.190%
2025-09-16	25.0600	25.2700	25.0600	25.2700	+0.798%	2	157	+27.543%
2025-09-15	25.0700	25.0700	25.0700	25.0700	+8.575%	2	157	+28.560%
2025-09-11	23.0900	23.0900	23.0900	23.0900	+4.480%	1	159	+39.584%
2025-09-04	22.1000	22.1000	22.1000	22.1000	+4.988%	2	158	+45.837%
2025-09-03	21.0500	21.0500	21.0500	21.0500	-3.881%	1	160	+53.112%
2025-08-26	22.2500	22.3500	21.9000	21.9000	+5.288%	18	162	+47.169%
2025-08-25	21.2500	21.2500	20.8000	20.8000	+0.726%	4	144	+54.952%
2025-08-21	20.5500	20.6500	20.5500	20.6500	-17.729%	19	140	+56.077%
2025-08-06	25.4500	25.4500	25.1000	25.1000	-5.426%	8	143	+28.406%
2025-08-01	26.5400	26.5400	26.5400	26.5400	+13.419%	1	138	+21.439%
2025-07-29	23.4200	23.4200	23.4000	23.4000	-4.255%	5	139	+37.735%
2025-07-21	24.1000	24.4400	24.1000	24.4400	+7.903%	15	135	+31.874%
2025-07-17	23.8300	23.8300	22.6500	22.6500	-23.609%	7	120	+42.296%
2025-07-01	31.8300	31.8300	29.6500	29.6500	-8.825%	12	120	+8.702%
2025-06-30	32.5200	32.5200	32.5200	32.5200	-2.489%	1	108	-0.892%
2025-06-27	33.3500	33.3500	33.3500	33.3500	-3.052%	4	107	-3.358%
2025-06-23	34.4000	34.4000	34.4000	34.4000	+1.355%	1	103	-6.308%
2025-06-20	33.9400	33.9400	33.9400	33.9400	+2.693%	2	102	-5.038%
2025-06-10	33.5000	33.5000	33.0500	33.0500	-1.578%	4	102	-2.481%
2025-06-09	33.3500	33.5800	33.3500	33.5800	-3.088%	4	102	-4.020%
2025-06-02	34.6500	34.6500	34.6500	34.6500	+4.651%	1	99	-6.984%
2025-05-28	33.1100	33.1100	33.1100	33.1100	-0.451%	1	98	-2.658%
2025-05-21	33.2600	33.2600	33.2600	33.2600	-2.947%	1	97	-3.097%
2025-05-15	34.2700	34.2700	34.2700	34.2700	+2.789%	1	96	-5.953%
2025-05-13	33.3400	33.3400	33.3400	33.3400	+6.043%	1	96	-3.329%
2025-05-01	31.4400	31.4400	31.4400	31.4400	-0.222%	2	95	+2.513%
2025-04-25	31.8200	31.8200	31.5100	31.5100	+5.385%	18	93	+2.285%
2025-04-24	28.5700	29.9000	28.5700	29.9000	+20.419%	3	87	+7.793%
2025-04-09	24.8300	24.8300	24.8300	24.8300	-13.934%	1	86	+29.803%
2025-04-08	23.8700	28.8500	23.8700	28.8500	+11.822%	2	87	+11.716%
2025-04-07	25.8000	25.8000	25.8000	25.8000	+25.670%	1	86	+24.922%
2025-04-04	19.5600	20.5300	19.5600	20.5300	+4.745%	8	86	+56.990%
2025-04-03	19.6000	19.6000	19.5000	19.6000	-3.686%	10	84	+64.439%
2025-03-31	20.3500	20.3500	20.3500	20.3500	+0.643%	2	74	+58.378%
2025-03-27	20.2200	20.2200	20.2200	20.2200	-4.397%	4	72	+59.397%
2025-03-26	21.0000	21.1500	21.0000	21.1500	-5.874%	5	68	+52.388%
2025-03-21	22.4700	22.4700	22.4700	22.4700	+5.493%	2	68	+43.436%
2025-03-20	21.3000	21.3000	21.3000	21.3000	+6.500%	10	68	+51.315%
2025-03-17	20.0000	20.0000	20.0000	20.0000	+15.942%	3	58	+61.150%
2025-03-10	16.5000	17.6400	16.5000	17.2500	-5.738%	10	61	+86.841%
2025-03-05	18.3000	18.3000	18.3000	18.3000	-0.272%	1	69	+76.120%
2025-02-21	18.3500	18.3500	18.3500	18.3500	-7.789%	14	70	+75.640%
2025-02-20	19.9000	19.9000	19.9000	19.9000	-13.478%	3	70	+61.960%
2025-02-13	22.9000	23.0000	22.9000	23.0000	+2.222%	5	66	+40.130%
2025-02-04	22.5000	22.5000	22.5000	22.5000	+15.325%	1	66	+43.244%
2025-01-30	19.4000	19.5100	19.4000	19.5100	+0.308%	5	65	+65.197%
2025-01-29	19.4500	19.4500	19.4500	19.4500	+5.135%	2	65	+65.707%
2025-01-28	18.5000	18.5000	18.5000	18.5000	-14.550%	13	65	+74.216%
2025-01-17	21.6500	21.6500	21.6500	21.6500	-11.992%	2	55	+48.868%
2025-01-10	24.6500	24.6500	24.6000	24.6000	+13.889%	18	55	+31.016%
2025-01-06	21.6000	21.6000	21.6000	21.6000	+6.719%	1	46	+49.213%
2025-01-03	20.2200	20.2400	20.2200	20.2400	-0.296%	8	46	+59.239%
2025-01-02	20.6500	20.6500	20.3000	20.3000	+3.046%	6	46	+58.768%
2024-12-30	19.7000	19.7000	19.7000	19.7000	+3.793%	10	43	+63.604%
2024-12-24	19.6500	19.6500	18.9800	18.9800	-5.572%	8	56	+69.810%
2024-12-23	20.1000	20.1000	20.1000	20.1000	+5.734%	2	56	+60.348%
2024-12-20	19.0100	19.0100	19.0100	19.0100	+6.379%	3	56	+69.542%
2024-12-18	17.8700	17.8700	17.8700	17.8700	+3.895%	1	59	+80.358%
2024-12-17	17.2000	17.2000	17.2000	17.2000	+6.502%	1	58	+87.384%
2024-12-12	15.7800	16.1500	15.7800	16.1500	+1.957%	13	58	+99.567%
2024-12-11	15.8400	15.8400	15.8400	15.8400	+2.857%	20	45	+103.472%
2024-12-10	15.4000	15.4000	15.4000	15.4000	+0.654%	1	25	+109.286%
2024-12-05	15.3000	15.3000	15.3000	15.3000	+1.325%	2	24	+110.654%
2024-11-29	15.1000	15.1000	15.1000	15.1000	+4.138%	2	22	+113.444%
2024-11-27	14.5000	14.5000	14.5000	14.5000	-1.024%	2	19	+122.276%
2024-11-26	14.6200	14.6500	14.6200	14.6500	-8.552%	2	19	+120.000%
2024-11-22	15.6500	16.0200	15.6500	16.0200	+1.136%	6	17	+101.186%
2024-11-21	15.8400	15.8400	15.8400	15.8400	-1.370%	1	13	+103.472%
2024-11-20	16.8200	16.8200	16.0600	16.0600	-2.667%	6	13	+100.685%
2024-11-15	16.5000	16.5000	16.5000	16.5000	+22.222%	2	7	+95.333%
2024-11-14	13.5700	13.5700	13.5000	13.5000	-3.226%	2	6	+138.741%
2024-11-13	13.9500	13.9500	13.9500	13.9500	0.000%	1	8	+131.039%
2024-11-11	13.9500	13.9500	13.9500	13.9500	-0.357%	1	7	+131.039%
2024-11-06	14.0000	14.0000	14.0000	14.0000	+6.870%	1	6	+130.214%
2024-11-05	12.9800	13.1000	12.9800	13.1000	-1.873%	2	6	+146.031%
2024-10-31	13.3500	13.3500	13.3500	13.3500	+20.270%	2	6	+141.423%
2024-10-11	11.1000	11.1000	11.1000	11.1000	-6.723%	2	4	+190.360%
2024-10-09	11.9000	11.9000	11.9000	11.9000	-12.628%	1	4	+170.840%
2024-09-26	13.6200	13.6200	13.6200	13.6200	+15.915%	2	3	+136.637%
2024-09-17	11.7500	11.7500	11.7500	11.7500	0.000%	1	1	+174.298%