Dark

PEP20270115P170
PEP Jan 15 2027 170.00 Put (PEP270115P00170000)
option OPRA

Inactive

Sep 18, 2026

39.80+13.714%(+4.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	39.8000	39.8000	39.8000	39.8000	+13.714%	8	86	0.000%
2026-09-16	35.0000	35.0000	35.0000	35.0000	+4.167%	1	236	+13.714%
2026-09-14	33.5000	33.6000	33.5000	33.6000	+8.808%	10	245	+18.452%
2026-08-14	30.8800	30.8800	30.8800	30.8800	-7.711%	10	245	+28.886%
2026-08-11	33.4600	33.4600	33.4600	33.4600	+0.120%	5	246	+18.948%
2026-08-10	34.1000	34.1000	33.4200	33.4200	-0.387%	15	246	+19.090%
2026-08-06	33.5500	33.5500	33.5500	33.5500	-2.528%	14	246	+18.629%
2026-07-24	34.4200	34.4200	34.4200	34.4200	+0.702%	1	246	+15.630%
2026-07-09	34.1800	34.1800	34.1800	34.1800	+25.847%	10	245	+16.442%
2026-07-08	27.1600	27.1600	27.1600	27.1600	-8.521%	10	245	+46.539%
2026-07-06	29.6900	29.6900	29.6900	29.6900	+2.450%	1	245	+34.052%
2026-07-02	28.9800	28.9800	28.9800	28.9800	-9.381%	10	246	+37.336%
2026-07-01	31.9800	31.9800	31.9800	31.9800	+12.211%	10	246	+24.453%
2026-06-10	28.5000	28.5000	28.5000	28.5000	-9.380%	3	246	+39.649%
2026-06-08	31.4500	31.4500	31.4500	31.4500	+23.092%	2	249	+26.550%
2026-05-14	25.5500	25.5500	25.5500	25.5500	+22.542%	4	249	+55.773%
2026-05-05	20.8500	20.8500	20.8500	20.8500	+0.482%	5	249	+90.887%
2026-04-24	20.7500	20.7500	20.7500	20.7500	+1.467%	5	254	+91.807%
2026-04-23	20.4500	20.4500	20.4500	20.4500	-2.850%	1	259	+94.621%
2026-04-21	21.0000	21.0500	21.0000	21.0500	-3.085%	2	259	+89.074%
2026-04-15	21.7200	21.7200	21.7200	21.7200	+6.210%	1	259	+83.241%
2026-04-10	20.4000	20.4500	20.4000	20.4500	-0.146%	7	259	+94.621%
2026-03-30	20.4800	20.4800	20.4800	20.4800	-12.851%	1	259	+94.336%
2026-03-27	23.4500	23.5000	23.4500	23.5000	+24.339%	25	260	+69.362%
2026-03-05	18.9000	18.9000	18.9000	18.9000	+22.807%	10	260	+110.582%
2026-02-27	15.3900	15.3900	15.3900	15.3900	+3.986%	1	250	+158.609%
2026-02-24	14.3600	15.0500	14.3600	14.8000	-5.189%	35	249	+168.919%
2026-02-23	15.6100	15.6100	15.6100	15.6100	-9.507%	3	235	+154.965%
2026-02-20	17.2500	17.2500	17.2500	17.2500	+16.870%	12	235	+130.725%
2026-02-12	14.3000	14.7600	13.6000	14.7600	+2.145%	154	223	+169.648%
2026-02-11	14.4500	14.4500	14.4500	14.4500	-6.774%	6	165	+175.433%
2026-02-10	15.9500	15.9500	15.5000	15.5000	+6.897%	4	160	+156.774%
2026-02-09	14.5000	14.5000	14.5000	14.5000	+1.045%	10	157	+174.483%
2026-02-06	13.8400	14.7500	13.8400	14.3500	-4.967%	25	157	+177.352%
2026-02-05	15.4000	15.4000	15.1000	15.1000	+2.373%	10	142	+163.576%
2026-02-04	14.5000	14.7500	14.4000	14.7500	-15.035%	3	140	+169.831%
2026-02-03	16.9100	17.3600	16.9100	17.3600	-16.257%	10	140	+129.263%
2026-02-02	22.0000	22.0000	20.7300	20.7300	-8.638%	2	138	+91.992%
2026-01-30	22.6900	22.6900	22.6900	22.6900	-31.159%	1	139	+75.408%
2026-01-06	32.8000	32.9800	32.8000	32.9600	+37.048%	5	139	+20.752%
2025-12-16	24.0500	24.0500	24.0500	24.0500	-16.348%	2	142	+65.489%
2025-12-09	28.7500	28.7500	28.7500	28.7500	-0.862%	4	144	+38.435%
2025-11-24	29.0000	29.0000	29.0000	29.0000	+12.403%	2	140	+37.241%
2025-10-28	25.8000	25.8000	25.8000	25.8000	-1.338%	1	138	+54.264%
2025-10-23	26.1500	26.1500	26.1500	26.1500	+13.696%	3	137	+52.199%
2025-10-22	23.0000	23.0000	23.0000	23.0000	-26.822%	1	140	+73.043%
2025-10-03	31.4300	31.4300	31.4300	31.4300	-3.589%	1	141	+26.631%
2025-10-01	32.6000	32.6000	32.6000	32.6000	-2.541%	5	142	+22.086%
2025-09-29	33.4500	33.4500	33.4500	33.4500	+0.966%	5	147	+18.984%
2025-09-26	33.1300	33.1300	33.1300	33.1300	+8.303%	1	142	+20.133%
2025-09-09	30.5900	30.5900	30.5900	30.5900	-24.432%	3	142	+30.108%
2025-06-13	40.4800	40.4800	40.4800	40.4800	-2.972%	2	139	-1.680%
2025-06-09	41.7200	41.7200	41.7200	41.7200	-2.909%	1	138	-4.602%
2025-05-14	43.3900	43.8500	42.9700	42.9700	+5.968%	3	137	-7.377%
2025-05-12	40.6000	40.6000	40.5500	40.5500	+0.996%	15	137	-1.850%
2025-05-05	40.1500	40.1500	40.1500	40.1500	+0.375%	10	122	-0.872%
2025-04-29	40.0000	40.0000	40.0000	40.0000	+1.807%	1	112	-0.500%
2025-04-25	39.8500	40.0100	39.2900	39.2900	+27.772%	60	111	+1.298%
2025-04-15	30.7500	30.7500	30.7500	30.7500	+4.770%	1	81	+29.431%
2025-04-14	30.1000	30.1000	29.3500	29.3500	-12.675%	11	81	+35.605%
2025-04-09	33.6100	33.6100	33.6100	33.6100	+34.440%	1	71	+18.417%
2025-03-11	25.0000	25.0000	25.0000	25.0000	-14.178%	1	70	+59.200%
2025-02-13	29.1300	29.1300	29.1300	29.1300	+17.271%	1	69	+36.629%
2025-01-27	24.8400	24.8400	24.8400	24.8400	-7.313%	1	69	+60.225%
2025-01-24	26.8000	26.8000	26.8000	26.8000	-6.294%	2	70	+48.507%
2025-01-23	28.6000	28.6000	28.6000	28.6000	+10.681%	4	69	+39.161%
2024-12-23	25.8400	25.8400	25.8400	25.8400	+23.933%	24	65	+54.025%
2024-12-04	20.8500	20.8500	20.8500	20.8500	-3.740%	2	41	+90.887%
2024-11-20	21.6700	21.6700	21.6600	21.6600	-1.005%	2	43	+83.749%
2024-11-15	21.8800	21.8800	21.8800	21.8800	+16.693%	6	41	+81.901%
2024-11-12	18.7500	18.7500	18.7500	18.7500	+7.327%	2	38	+112.267%
2024-11-05	17.4600	17.4700	17.3000	17.4700	+36.484%	3	36	+127.819%
2024-10-18	12.8000	12.8000	12.8000	12.8000	-14.667%	2	35	+210.938%
2024-10-17	15.0000	15.0000	15.0000	15.0000	+4.603%	2	34	+165.333%
2024-10-14	14.6000	14.6000	14.3400	14.3400	-11.207%	30	34	+177.545%
2024-10-10	16.1500	16.1500	16.1500	16.1500	-11.749%	2	34	+146.440%
2024-10-07	18.3000	18.3000	18.3000	18.3000	+5.172%	30	32	+117.486%
2024-09-24	17.4000	17.4000	17.4000	17.4000	+4.005%	1	2	+128.736%
2024-09-23	16.7300	16.7300	16.7300	16.7300	0.000%	1	1	+137.896%