Dark

PEP20270115P80
PEP Jan 15 2027 80.00 Put (PEP270115P00080000)
option OPRA

EOD

Sep 29, 2026

0.0400-60.000%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0600	0.0600	0.0400	0.0400	-60.000%	3	149	0.000%
2026-09-21	0.1000	0.1000	0.1000	0.1000	+100.000%	10	148	-60.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-16.667%	1	148	-20.000%
2026-09-11	0.0600	0.0600	0.0600	0.0600	0.000%	2	148	-33.333%
2026-09-09	0.0500	0.1100	0.0500	0.0600	-40.000%	15	150	-33.333%
2026-09-08	0.1700	0.1700	0.1000	0.1000	0.000%	2	140	-60.000%
2026-09-04	0.1700	0.1700	0.1000	0.1000	+150.000%	2	140	-60.000%
2026-09-02	0.0400	0.0400	0.0400	0.0400	-20.000%	1	140	0.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	0.000%	2	141	-20.000%
2026-08-27	0.0600	0.0600	0.0500	0.0500	-66.667%	5	140	-20.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-16.667%	1	139	-73.333%
2026-07-31	0.1900	0.1900	0.1500	0.1800	-5.263%	12	138	-77.778%
2026-07-27	0.2400	0.2400	0.1900	0.1900	0.000%	2	131	-78.947%
2026-07-24	0.2000	0.2500	0.1800	0.1900	0.000%	28	131	-78.947%
2026-07-10	0.1900	0.1900	0.1900	0.1900	-5.000%	1	116	-78.947%
2026-07-09	0.2000	0.2000	0.2000	0.2000	+5.263%	1	116	-80.000%
2026-07-06	0.1900	0.1900	0.1900	0.1900	-13.636%	2	115	-78.947%
2026-06-30	0.2200	0.2200	0.2200	0.2200	-40.541%	2	115	-81.818%
2026-06-29	0.3700	0.3700	0.3700	0.3700	+12.121%	1	113	-89.189%
2026-06-01	0.3300	0.3300	0.3300	0.3300	+153.846%	1	113	-87.879%
2026-05-28	0.1300	0.1300	0.1300	0.1300	-56.667%	1	113	-69.231%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-37.500%	1	113	-86.667%
2026-04-09	0.4800	0.4800	0.4800	0.4800	-28.358%	1	112	-91.667%
2026-04-07	0.6700	0.6700	0.6700	0.6700	+13.559%	1	112	-94.030%
2026-03-30	0.5900	0.5900	0.5900	0.5900	+18.000%	1	113	-93.220%
2026-03-04	0.5000	0.5000	0.5000	0.5000	+35.135%	24	113	-92.000%
2026-02-13	0.3700	0.3700	0.3700	0.3700	+68.182%	1	110	-89.189%
2026-02-05	0.2200	0.2200	0.2200	0.2200	-12.000%	2	110	-81.818%
2026-02-04	0.2000	0.2500	0.2000	0.2500	-60.938%	2	110	-84.000%
2026-02-03	0.6400	0.6400	0.6400	0.6400	+14.286%	3	111	-93.750%
2026-01-20	0.5600	0.5600	0.5600	0.5600	-6.667%	1	114	-92.857%
2026-01-12	0.6000	0.6000	0.6000	0.6000	-1.639%	6	114	-93.333%
2026-01-06	0.6100	0.6100	0.6100	0.6100	-52.344%	2	108	-93.443%
2025-11-10	1.2800	1.2800	1.2800	1.2800	0.000%	1	108	-96.875%
2025-11-07	1.2800	1.2800	1.2800	1.2800	+16.364%	1	109	-96.875%
2025-10-29	1.1000	1.1000	1.1000	1.1000	+52.778%	1	108	-96.364%
2025-10-22	0.7200	0.7200	0.7200	0.7200	-12.195%	1	108	-94.444%
2025-10-21	0.8000	0.8200	0.8000	0.8200	-3.529%	2	108	-95.122%
2025-10-16	0.8600	0.8600	0.8500	0.8500	0.000%	2	110	-95.294%
2025-10-10	0.9200	0.9200	0.8000	0.8500	-2.299%	5	112	-95.294%
2025-10-07	0.8700	0.8700	0.8700	0.8700	-8.421%	1	110	-95.402%
2025-09-11	0.9500	0.9500	0.9500	0.9500	+5.556%	2	110	-95.789%
2025-09-03	0.9000	0.9000	0.9000	0.9000	0.000%	1	108	-95.556%
2025-08-14	0.9000	0.9000	0.9000	0.9000	0.000%	1	107	-95.556%
2025-08-13	0.9000	0.9000	0.9000	0.9000	0.000%	4	108	-95.556%
2025-08-12	0.9000	0.9000	0.9000	0.9000	-10.000%	1	108	-95.556%
2025-08-07	1.0000	1.0000	1.0000	1.0000	-4.762%	2	107	-96.000%
2025-07-31	1.0500	1.0500	1.0500	1.0500	-2.778%	1	109	-96.190%
2025-07-29	0.9500	1.0800	0.9500	1.0800	+8.000%	2	108	-96.296%
2025-07-21	1.0000	1.0000	1.0000	1.0000	+4.167%	2	108	-96.000%
2025-07-17	0.9600	0.9600	0.9600	0.9600	-31.429%	3	108	-95.833%
2025-07-15	1.4000	1.4000	1.4000	1.4000	0.000%	4	105	-97.143%
2025-07-08	1.4000	1.4000	1.4000	1.4000	0.000%	2	101	-97.143%
2025-07-07	1.4000	1.4000	1.4000	1.4000	-4.110%	1	100	-97.143%
2025-07-02	1.4800	1.4800	1.4600	1.4600	-14.118%	6	99	-97.260%
2025-07-01	1.7000	1.7000	1.7000	1.7000	-8.602%	1	103	-97.647%
2025-06-30	1.8600	1.8600	1.8600	1.8600	+0.541%	1	102	-97.849%
2025-06-26	1.8300	1.8500	1.8300	1.8500	+23.333%	2	101	-97.838%
2025-06-24	1.5000	1.5000	1.5000	1.5000	-18.033%	1	99	-97.333%
2025-06-23	1.8300	1.8300	1.8300	1.8300	+1.667%	1	98	-97.814%
2025-06-16	2.9400	2.9400	1.8000	1.8000	-9.548%	2	97	-97.778%
2025-06-12	1.9900	1.9900	1.9900	1.9900	+13.714%	1	98	-97.990%
2025-06-10	1.7500	1.7500	1.7500	1.7500	-8.854%	1	97	-97.714%
2025-06-02	2.0100	2.0100	1.9200	1.9200	-1.538%	2	96	-97.917%
2025-05-29	1.9500	1.9500	1.9500	1.9500	-2.500%	1	96	-97.949%
2025-05-21	2.0700	2.0700	2.0000	2.0000	+11.111%	3	97	-98.000%
2025-05-16	1.8000	1.8000	1.8000	1.8000	0.000%	4	96	-97.778%
2025-05-13	1.8000	1.8000	1.8000	1.8000	-13.043%	1	94	-97.778%
2025-05-07	2.0100	2.0700	2.0100	2.0700	-2.817%	2	93	-98.068%
2025-05-06	2.0800	2.1300	2.0800	2.1300	+27.545%	2	93	-98.122%
2025-04-25	1.6700	1.6700	1.6700	1.6700	+11.333%	4	93	-97.605%
2025-04-24	1.3400	1.5000	1.3400	1.5000	+0.671%	2	93	-97.333%
2025-04-21	1.4900	1.4900	1.4900	1.4900	-21.579%	2	91	-97.315%
2025-04-09	1.5100	1.9000	1.5100	1.9000	+61.017%	2	89	-97.895%
2025-03-12	1.1800	1.1800	1.1800	1.1800	+4.425%	1	89	-96.610%
2025-02-04	1.0000	1.1300	1.0000	1.1300	+13.000%	6	88	-96.460%
2025-02-03	1.0000	1.0000	1.0000	1.0000	-13.043%	1	84	-96.000%
2025-01-10	1.0000	1.1500	1.0000	1.1500	+4.545%	4	83	-96.522%
2025-01-06	0.9000	1.1000	0.9000	1.1000	+15.789%	31	81	-96.364%
2024-12-31	0.7600	0.9500	0.7600	0.9500	+5.556%	25	25	-95.789%
2024-12-27	0.9000	0.9000	0.9000	0.9000	0.000%	10	25	-95.556%
2024-12-26	0.8900	0.9000	0.8900	0.9000	+20.000%	10	20	-95.556%
2024-12-24	0.6500	0.7500	0.6500	0.7500	0.000%	10	0	-94.667%