Dark

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

EOD

Sep 22, 2026

34.42+1.834%(+0.62)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	34.4900	34.4900	34.3200	34.4200	+1.834%	12	563	0.000%
2026-09-18	33.8000	33.8000	33.8000	33.8000	+5.625%	1	563	+1.834%
2026-09-17	31.6800	32.0000	31.6800	32.0000	+18.606%	23	564	+7.563%
2026-09-08	26.9800	26.9800	26.9800	26.9800	+9.275%	2	587	+27.576%
2026-08-25	24.6900	24.6900	24.6900	24.6900	+8.147%	2	585	+39.409%
2026-08-24	22.8000	22.8300	22.8000	22.8300	-6.588%	2	585	+50.767%
2026-08-21	24.8200	24.8200	24.4400	24.4400	-8.293%	2	583	+40.835%
2026-08-18	26.6500	26.6500	26.6500	26.6500	-14.171%	12	584	+29.156%
2026-07-21	31.0500	31.0500	31.0500	31.0500	+7.069%	5	584	+10.853%
2026-07-13	28.8100	29.0000	28.8100	29.0000	+15.584%	4	589	+18.690%
2026-05-29	25.0900	25.0900	25.0900	25.0900	+18.741%	3	591	+37.186%
2026-05-18	21.1300	21.1300	21.1300	21.1300	+20.399%	1	588	+62.896%
2026-05-05	17.7000	17.7000	17.5500	17.5500	-3.306%	2	588	+96.125%
2026-04-15	18.5000	18.5000	18.1500	18.1500	-1.573%	41	588	+89.642%
2026-04-14	18.4400	18.4400	18.4400	18.4400	+5.673%	1	599	+86.659%
2026-04-13	17.4500	17.4500	17.4100	17.4500	+0.867%	11	600	+97.249%
2026-04-10	17.3500	17.3500	17.3000	17.3000	-9.708%	3	590	+98.960%
2026-04-08	19.3500	19.3500	19.1600	19.1600	+3.288%	100	593	+79.645%
2026-04-07	18.5500	18.5500	18.5500	18.5500	-2.880%	1	556	+85.553%
2026-03-30	19.3300	19.3300	18.7000	19.1000	+5.642%	4	556	+80.209%
2026-03-18	18.0800	18.0800	18.0800	18.0800	+5.917%	1	553	+90.376%
2026-03-16	17.0700	17.0700	17.0700	17.0700	-5.534%	2	553	+101.640%
2026-03-06	18.0700	18.0700	18.0700	18.0700	+27.254%	10	555	+90.481%
2026-03-03	14.2000	14.2000	14.2000	14.2000	+10.938%	1	555	+142.394%
2026-03-02	12.8000	12.8000	12.8000	12.8000	+1.266%	2	556	+168.906%
2026-02-27	12.6400	12.6400	12.6400	12.6400	+1.526%	1	556	+172.310%
2026-02-25	13.1000	13.1000	12.4500	12.4500	0.000%	17	555	+176.466%
2026-02-24	12.4500	12.4500	12.4500	12.4500	-5.753%	10	555	+176.466%
2026-02-23	13.3000	13.3000	13.2100	13.2100	-8.897%	4	545	+160.560%
2026-02-20	14.5000	14.5000	14.5000	14.5000	-0.821%	4	545	+137.379%
2026-02-18	14.6200	14.6200	14.6200	14.6200	+19.347%	1	545	+135.431%
2026-02-12	11.9500	12.2500	11.9500	12.2500	+1.240%	13	545	+180.980%
2026-02-11	12.2500	12.2500	12.1000	12.1000	-6.564%	14	553	+184.463%
2026-02-10	13.4500	13.4500	12.9000	12.9500	+6.584%	28	553	+165.792%
2026-02-09	12.2500	12.4500	12.1500	12.1500	+3.404%	29	538	+183.292%
2026-02-06	12.3500	12.4000	11.7500	11.7500	-7.480%	128	529	+192.936%
2026-02-05	13.0500	13.0500	12.7000	12.7000	+1.600%	7	502	+171.024%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-13.793%	3	502	+175.360%
2026-02-03	17.0000	17.0000	14.2500	14.5000	-18.539%	27	505	+137.379%
2026-02-02	17.9700	18.1100	17.8000	17.8000	-7.772%	5	520	+93.371%
2026-01-30	19.3000	19.3000	19.3000	19.3000	-20.511%	1	521	+78.342%
2026-01-22	24.0000	24.2800	24.0000	24.2800	+1.167%	255	772	+41.763%
2026-01-21	24.0000	24.0000	24.0000	24.0000	-0.826%	1	772	+43.417%
2026-01-14	24.2000	24.2000	24.2000	24.2000	-16.001%	6	772	+42.231%
2026-01-06	28.8300	28.8300	28.8100	28.8100	+3.820%	4	767	+19.472%
2026-01-05	27.7500	27.7500	27.7500	27.7500	+6.322%	1	767	+24.036%
2026-01-02	26.1000	26.1000	26.1000	26.1000	+11.538%	1	767	+31.877%
2025-12-22	23.3500	23.4000	23.3500	23.4000	+11.323%	2	766	+47.094%
2025-12-17	21.0200	21.0200	21.0200	21.0200	-17.407%	1	766	+63.749%
2025-10-29	25.4500	25.4500	25.4500	25.4500	+18.648%	5	766	+35.246%
2025-10-17	21.4500	21.4500	21.4500	21.4500	-7.543%	11	767	+60.466%
2025-10-10	23.2100	23.2100	23.2000	23.2000	-24.059%	2	766	+48.362%
2025-10-08	30.5500	30.5500	30.5500	30.5500	+4.552%	3	766	+12.668%
2025-10-06	29.2200	29.2200	29.2200	29.2200	+3.142%	1	763	+17.796%
2025-09-19	28.3300	28.3300	28.3300	28.3300	-1.734%	1	764	+21.497%
2025-09-17	28.5900	28.8300	28.5900	28.8300	+29.573%	4	763	+19.390%
2025-09-02	22.2500	22.2500	22.2500	22.2500	-7.906%	1	763	+54.697%
2025-08-25	24.1600	24.1600	24.1600	24.1600	-4.732%	1	764	+42.467%
2025-07-22	25.5400	25.5400	25.3600	25.3600	-23.545%	2	763	+35.726%
2025-07-07	33.1700	33.1700	33.1700	33.1700	-8.874%	1	763	+3.768%
2025-06-24	36.4000	36.4000	36.4000	36.4000	+0.414%	10	762	-5.440%
2025-06-12	36.2500	36.2500	36.2500	36.2500	-3.513%	2	752	-5.048%
2025-06-09	37.5700	37.5700	37.5700	37.5700	+14.998%	1	752	-8.384%
2025-04-24	32.6700	32.6700	32.6700	32.6700	+18.241%	3	751	+5.357%
2025-04-11	27.6300	27.6300	27.6300	27.6300	-6.813%	2	748	+24.575%
2025-04-07	29.6500	29.6500	29.6500	29.6500	+29.476%	1	747	+16.088%
2025-03-18	22.9000	22.9000	22.9000	22.9000	+19.271%	10	746	+50.306%
2025-02-25	19.2000	19.2000	19.2000	19.2000	-18.298%	250	486	+79.271%
2025-02-20	23.5000	23.5000	23.5000	23.5000	-1.177%	1	486	+46.468%
2025-01-23	23.7600	23.7800	23.7600	23.7800	-0.335%	3	487	+44.743%
2025-01-22	23.9500	23.9500	23.8600	23.8600	-7.087%	12	490	+44.258%
2025-01-07	25.6800	25.6800	25.6800	25.6800	+11.993%	3	478	+34.034%
2025-01-03	22.9300	22.9300	22.9300	22.9300	+8.160%	6	475	+50.109%
2024-12-26	21.3000	21.3000	21.2000	21.2000	-5.568%	220	473	+62.358%
2024-12-23	22.8000	22.8000	22.1900	22.4500	+10.864%	210	255	+53.318%
2024-12-18	20.2500	20.2500	20.2500	20.2500	+11.386%	12	47	+69.975%
2024-12-12	18.1800	18.1800	18.1800	18.1800	+6.878%	10	47	+89.329%
2024-12-02	17.0100	17.0100	17.0100	17.0100	+1.250%	20	47	+102.352%
2024-11-25	16.8000	16.8000	16.8000	16.8000	-6.407%	2	27	+104.881%
2024-11-22	17.9500	17.9500	17.9500	17.9500	0.000%	10	27	+91.755%
2024-11-21	17.9500	17.9500	17.9500	17.9500	-6.802%	1	22	+91.755%
2024-11-15	18.9500	19.2600	18.9500	19.2600	+26.295%	8	21	+78.712%
2024-11-14	15.4500	15.4500	15.2500	15.2500	-3.175%	2	20	+125.705%
2024-11-12	15.8500	15.8500	15.7500	15.7500	-3.963%	2	22	+118.540%
2024-11-06	16.1200	16.4000	16.1200	16.4000	+3.470%	17	22	+109.878%
2024-11-04	15.6500	15.8500	15.6500	15.8500	+8.562%	4	5	+117.161%
2024-10-29	14.6000	14.6000	14.6000	14.6000	+3.180%	1	4	+135.753%
2024-10-10	14.1500	14.1500	14.1500	14.1500	-7.818%	2	4	+143.251%
2024-09-24	15.3500	15.3500	15.3500	15.3500	+2.129%	1	2	+124.235%
2024-09-23	15.0300	15.0300	15.0300	15.0300	0.000%	1	1	+129.009%