Dark

PEP20270115P165
PEP Jan 15 2027 165.00 Put (PEP270115P00165000)
option OPRA

Inactive

May 29, 2026

25.09+18.741%(+3.96)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-29	25.0900	25.0900	25.0900	25.0900	+18.741%	3	591	0.000%
2026-05-18	21.1300	21.1300	21.1300	21.1300	+20.399%	1	588	+18.741%
2026-05-05	17.7000	17.7000	17.5500	17.5500	-3.306%	2	588	+42.963%
2026-04-15	18.5000	18.5000	18.1500	18.1500	-1.573%	41	588	+38.237%
2026-04-14	18.4400	18.4400	18.4400	18.4400	+5.673%	1	599	+36.063%
2026-04-13	17.4500	17.4500	17.4100	17.4500	+0.867%	11	600	+43.782%
2026-04-10	17.3500	17.3500	17.3000	17.3000	-9.708%	3	590	+45.029%
2026-04-08	19.3500	19.3500	19.1600	19.1600	+3.288%	100	593	+30.950%
2026-04-07	18.5500	18.5500	18.5500	18.5500	-2.880%	1	556	+35.256%
2026-03-30	19.3300	19.3300	18.7000	19.1000	+5.642%	4	556	+31.361%
2026-03-18	18.0800	18.0800	18.0800	18.0800	+5.917%	1	553	+38.772%
2026-03-16	17.0700	17.0700	17.0700	17.0700	-5.534%	2	553	+46.983%
2026-03-06	18.0700	18.0700	18.0700	18.0700	+27.254%	10	555	+38.849%
2026-03-03	14.2000	14.2000	14.2000	14.2000	+10.938%	1	555	+76.690%
2026-03-02	12.8000	12.8000	12.8000	12.8000	+1.266%	2	556	+96.016%
2026-02-27	12.6400	12.6400	12.6400	12.6400	+1.526%	1	556	+98.497%
2026-02-25	13.1000	13.1000	12.4500	12.4500	0.000%	17	555	+101.526%
2026-02-24	12.4500	12.4500	12.4500	12.4500	-5.753%	10	555	+101.526%
2026-02-23	13.3000	13.3000	13.2100	13.2100	-8.897%	4	545	+89.932%
2026-02-20	14.5000	14.5000	14.5000	14.5000	-0.821%	4	545	+73.034%
2026-02-18	14.6200	14.6200	14.6200	14.6200	+19.347%	1	545	+71.614%
2026-02-12	11.9500	12.2500	11.9500	12.2500	+1.240%	13	545	+104.816%
2026-02-11	12.2500	12.2500	12.1000	12.1000	-6.564%	14	553	+107.355%
2026-02-10	13.4500	13.4500	12.9000	12.9500	+6.584%	28	553	+93.745%
2026-02-09	12.2500	12.4500	12.1500	12.1500	+3.404%	29	538	+106.502%
2026-02-06	12.3500	12.4000	11.7500	11.7500	-7.480%	128	529	+113.532%
2026-02-05	13.0500	13.0500	12.7000	12.7000	+1.600%	7	502	+97.559%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-13.793%	3	502	+100.720%
2026-02-03	17.0000	17.0000	14.2500	14.5000	-18.539%	27	505	+73.034%
2026-02-02	17.9700	18.1100	17.8000	17.8000	-7.772%	5	520	+40.955%
2026-01-30	19.3000	19.3000	19.3000	19.3000	-20.511%	1	521	+30.000%
2026-01-22	24.0000	24.2800	24.0000	24.2800	+1.167%	255	772	+3.336%
2026-01-21	24.0000	24.0000	24.0000	24.0000	-0.826%	1	772	+4.542%
2026-01-14	24.2000	24.2000	24.2000	24.2000	-16.001%	6	772	+3.678%
2026-01-06	28.8300	28.8300	28.8100	28.8100	+3.820%	4	767	-12.912%
2026-01-05	27.7500	27.7500	27.7500	27.7500	+6.322%	1	767	-9.586%
2026-01-02	26.1000	26.1000	26.1000	26.1000	+11.538%	1	767	-3.870%
2025-12-22	23.3500	23.4000	23.3500	23.4000	+11.323%	2	766	+7.222%
2025-12-17	21.0200	21.0200	21.0200	21.0200	-17.407%	1	766	+19.363%
2025-10-29	25.4500	25.4500	25.4500	25.4500	+18.648%	5	766	-1.415%
2025-10-17	21.4500	21.4500	21.4500	21.4500	-7.543%	11	767	+16.970%
2025-10-10	23.2100	23.2100	23.2000	23.2000	-24.059%	2	766	+8.147%
2025-10-08	30.5500	30.5500	30.5500	30.5500	+4.552%	3	766	-17.872%
2025-10-06	29.2200	29.2200	29.2200	29.2200	+3.142%	1	763	-14.134%
2025-09-19	28.3300	28.3300	28.3300	28.3300	-1.734%	1	764	-11.437%
2025-09-17	28.5900	28.8300	28.5900	28.8300	+29.573%	4	763	-12.973%
2025-09-02	22.2500	22.2500	22.2500	22.2500	-7.906%	1	763	+12.764%
2025-08-25	24.1600	24.1600	24.1600	24.1600	-4.732%	1	764	+3.849%
2025-07-22	25.5400	25.5400	25.3600	25.3600	-23.545%	2	763	-1.065%
2025-07-07	33.1700	33.1700	33.1700	33.1700	-8.874%	1	763	-24.359%
2025-06-24	36.4000	36.4000	36.4000	36.4000	+0.414%	10	762	-31.071%
2025-06-12	36.2500	36.2500	36.2500	36.2500	-3.513%	2	752	-30.786%
2025-06-09	37.5700	37.5700	37.5700	37.5700	+14.998%	1	752	-33.218%
2025-04-24	32.6700	32.6700	32.6700	32.6700	+18.241%	3	751	-23.202%
2025-04-11	27.6300	27.6300	27.6300	27.6300	-6.813%	2	748	-9.193%
2025-04-07	29.6500	29.6500	29.6500	29.6500	+29.476%	1	747	-15.379%
2025-03-18	22.9000	22.9000	22.9000	22.9000	+19.271%	10	746	+9.563%
2025-02-25	19.2000	19.2000	19.2000	19.2000	-18.298%	250	486	+30.677%
2025-02-20	23.5000	23.5000	23.5000	23.5000	-1.177%	1	486	+6.766%
2025-01-23	23.7600	23.7800	23.7600	23.7800	-0.335%	3	487	+5.509%
2025-01-22	23.9500	23.9500	23.8600	23.8600	-7.087%	12	490	+5.155%
2025-01-07	25.6800	25.6800	25.6800	25.6800	+11.993%	3	478	-2.298%
2025-01-03	22.9300	22.9300	22.9300	22.9300	+8.160%	6	475	+9.420%
2024-12-26	21.3000	21.3000	21.2000	21.2000	-5.568%	220	473	+18.349%
2024-12-23	22.8000	22.8000	22.1900	22.4500	+10.864%	210	255	+11.759%
2024-12-18	20.2500	20.2500	20.2500	20.2500	+11.386%	12	47	+23.901%
2024-12-12	18.1800	18.1800	18.1800	18.1800	+6.878%	10	47	+38.009%
2024-12-02	17.0100	17.0100	17.0100	17.0100	+1.250%	20	47	+47.501%
2024-11-25	16.8000	16.8000	16.8000	16.8000	-6.407%	2	27	+49.345%
2024-11-22	17.9500	17.9500	17.9500	17.9500	0.000%	10	27	+39.777%
2024-11-21	17.9500	17.9500	17.9500	17.9500	-6.802%	1	22	+39.777%
2024-11-15	18.9500	19.2600	18.9500	19.2600	+26.295%	8	21	+30.270%
2024-11-14	15.4500	15.4500	15.2500	15.2500	-3.175%	2	20	+64.525%
2024-11-12	15.8500	15.8500	15.7500	15.7500	-3.963%	2	22	+59.302%
2024-11-06	16.1200	16.4000	16.1200	16.4000	+3.470%	17	22	+52.988%
2024-11-04	15.6500	15.8500	15.6500	15.8500	+8.562%	4	5	+58.297%
2024-10-29	14.6000	14.6000	14.6000	14.6000	+3.180%	1	4	+71.849%
2024-10-10	14.1500	14.1500	14.1500	14.1500	-7.818%	2	4	+77.314%
2024-09-24	15.3500	15.3500	15.3500	15.3500	+2.129%	1	2	+63.453%
2024-09-23	15.0300	15.0300	15.0300	15.0300	0.000%	1	1	+66.933%