Dark

PEP20270115P85
PEP Jan 15 2027 85.00 Put (PEP270115P00085000)
option OPRA

EOD

Sep 28, 2026

0.1000+25.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1000	0.1000	0.1000	0.1000	+25.000%	1	133	0.000%
2026-09-21	0.0800	0.0800	0.0800	0.0800	0.000%	1	133	+25.000%
2026-09-16	0.0800	0.0800	0.0800	0.0800	-11.111%	2	132	+25.000%
2026-09-15	0.0900	0.0900	0.0900	0.0900	+28.571%	2	133	+11.111%
2026-09-11	0.0700	0.0700	0.0700	0.0700	-12.500%	7	135	+42.857%
2026-09-09	0.1300	0.1300	0.0800	0.0800	-38.462%	12	134	+25.000%
2026-09-08	0.2000	0.2000	0.1300	0.1300	+18.182%	2	131	-23.077%
2026-09-02	0.1100	0.1100	0.1100	0.1100	+22.222%	2	131	-9.091%
2026-08-26	0.0900	0.0900	0.0900	0.0900	0.000%	1	131	+11.111%
2026-08-24	0.0900	0.0900	0.0900	0.0900	0.000%	2	132	+11.111%
2026-08-19	0.0900	0.0900	0.0900	0.0900	-10.000%	3	134	+11.111%
2026-08-18	0.0900	0.1000	0.0900	0.1000	-23.077%	8	137	0.000%
2026-08-12	0.1300	0.1300	0.1300	0.1300	-18.750%	2	145	-23.077%
2026-08-05	0.1600	0.1600	0.1600	0.1600	-11.111%	2	147	-37.500%
2026-08-04	0.1800	0.1800	0.1800	0.1800	-10.000%	1	148	-44.444%
2026-07-31	0.2100	0.2400	0.2000	0.2000	+17.647%	10	148	-50.000%
2026-07-28	0.2200	0.2200	0.1600	0.1700	-43.333%	50	142	-41.176%
2026-07-24	0.3000	0.3000	0.3000	0.3000	+15.385%	1	102	-66.667%
2026-07-10	0.2600	0.2600	0.2600	0.2600	+8.333%	1	102	-61.538%
2026-07-01	0.2400	0.2400	0.2400	0.2400	-22.581%	1	101	-58.333%
2026-06-25	0.3100	0.3100	0.3100	0.3100	+3.333%	1	101	-67.742%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-3.226%	1	100	-66.667%
2026-06-18	0.3100	0.3100	0.3100	0.3100	+34.783%	2	97	-67.742%
2026-06-16	0.2300	0.2300	0.2300	0.2300	-20.690%	1	97	-56.522%
2026-06-15	0.3000	0.3000	0.2700	0.2900	-12.121%	3	95	-65.517%
2026-06-09	0.3300	0.3300	0.3300	0.3300	-2.941%	1	95	-69.697%
2026-06-05	0.3400	0.3400	0.3400	0.3400	-19.048%	1	94	-70.588%
2026-06-03	0.3600	0.4200	0.3600	0.4200	+90.909%	6	93	-76.190%
2026-05-29	0.2200	0.2200	0.2200	0.2200	-53.191%	1	92	-54.545%
2026-05-27	0.4700	0.4700	0.4700	0.4700	+62.069%	1	92	-78.723%
2026-05-19	0.3000	0.3000	0.2700	0.2900	-46.296%	6	92	-65.517%
2026-05-15	0.4100	0.5400	0.4100	0.5400	+20.000%	4	97	-81.481%
2026-05-07	0.4500	0.4500	0.4500	0.4500	+4.651%	1	94	-77.778%
2026-05-04	0.4600	0.4600	0.3400	0.4300	0.000%	4	93	-76.744%
2026-04-29	0.2700	0.4300	0.2700	0.4300	+16.216%	2	91	-76.744%
2026-04-28	0.2800	0.3700	0.2700	0.3700	-19.565%	12	92	-72.973%
2026-04-21	0.4600	0.4600	0.4600	0.4600	+27.778%	1	96	-78.261%
2026-04-20	0.2400	0.3900	0.2400	0.3600	-68.696%	9	96	-72.222%
2026-04-07	1.1500	1.1500	1.1500	1.1500	+51.316%	1	93	-91.304%
2026-03-24	0.8400	0.8500	0.7600	0.7600	-3.797%	3	93	-86.842%
2026-03-06	0.7900	0.7900	0.7900	0.7900	+113.514%	1	96	-87.342%
2026-02-23	0.3700	0.3700	0.3700	0.3700	-24.490%	1	95	-72.973%
2026-02-17	0.4800	0.4900	0.4800	0.4900	+53.125%	3	96	-79.592%
2026-02-06	0.3200	0.3200	0.3200	0.3200	-8.571%	1	96	-68.750%
2026-02-05	0.3500	0.3500	0.3500	0.3500	+9.375%	1	95	-71.429%
2026-02-04	0.3200	0.3200	0.3200	0.3200	-17.949%	1	95	-68.750%
2026-02-03	0.3900	0.3900	0.3900	0.3900	-7.143%	2	94	-74.359%
2026-02-02	0.4100	0.4200	0.4100	0.4200	-12.500%	3	92	-76.190%
2026-01-30	0.4800	0.4800	0.4800	0.4800	-5.882%	1	91	-79.167%
2026-01-29	0.5100	0.5100	0.5100	0.5100	-21.538%	1	90	-80.392%
2026-01-21	0.6500	0.6500	0.6500	0.6500	-5.797%	55	89	-84.615%
2026-01-12	0.6300	0.6900	0.6300	0.6900	+7.812%	2	141	-85.507%
2026-01-02	0.5900	0.6400	0.5900	0.6400	-1.538%	3	139	-84.375%
2025-12-22	0.6500	0.6500	0.6500	0.6500	-5.797%	1	136	-84.615%
2025-12-16	0.6900	0.6900	0.6900	0.6900	+6.154%	3	135	-85.507%
2025-12-12	0.7600	0.7600	0.6500	0.6500	-52.206%	2	135	-84.615%
2025-12-10	1.3600	1.3600	1.3600	1.3600	-5.556%	1	133	-92.647%
2025-11-10	1.4400	1.4400	1.4400	1.4400	+11.628%	1	133	-93.056%
2025-11-07	1.2900	1.2900	1.2900	1.2900	+43.333%	1	133	-92.248%
2025-10-16	0.9000	0.9000	0.9000	0.9000	-30.233%	4	133	-88.889%
2025-10-06	1.2900	1.2900	1.2900	1.2900	+0.781%	2	129	-92.248%
2025-09-30	1.2800	1.2800	1.2800	1.2800	-1.538%	1	129	-92.188%
2025-09-10	1.3000	1.3000	1.3000	1.3000	+23.810%	3	128	-92.308%
2025-09-02	1.0100	1.0500	1.0100	1.0500	-4.545%	6	125	-90.476%
2025-08-22	1.1000	1.1000	1.1000	1.1000	+10.000%	10	119	-90.909%
2025-08-14	1.0000	1.0000	1.0000	1.0000	-4.762%	10	111	-90.000%
2025-08-12	1.0500	1.0500	1.0500	1.0500	-4.545%	10	102	-90.476%
2025-08-11	1.1500	1.1500	1.1000	1.1000	-13.386%	10	92	-90.909%
2025-08-01	1.2700	1.2700	1.2700	1.2700	-30.220%	5	82	-92.126%
2025-07-14	1.8200	1.8200	1.8200	1.8200	+1.676%	5	77	-94.505%
2025-07-10	1.7400	1.7900	1.7400	1.7900	-10.945%	2	72	-94.413%
2025-07-09	2.0000	2.0100	2.0000	2.0100	+3.077%	2	71	-95.025%
2025-07-07	1.9000	1.9500	1.9000	1.9500	+47.727%	53	69	-94.872%
2025-07-02	1.3200	1.3200	1.3200	1.3200	-28.261%	1	24	-92.424%
2025-07-01	1.8400	1.8400	1.8400	1.8400	-30.038%	1	24	-94.565%
2025-06-26	2.6300	2.6300	2.6300	2.6300	+8.230%	1	25	-96.198%
2025-06-23	2.4300	2.4300	2.4300	2.4300	-16.207%	1	25	-95.885%
2025-06-16	2.9000	2.9000	2.9000	2.9000	+32.420%	1	25	-96.552%
2025-06-12	2.1900	2.1900	2.1900	2.1900	0.000%	1	26	-95.434%
2025-06-11	2.1900	2.1900	2.1900	2.1900	+6.829%	1	25	-95.434%
2025-06-10	2.0500	2.0500	2.0500	2.0500	-9.692%	1	25	-95.122%
2025-06-09	2.2700	2.2700	2.2700	2.2700	0.000%	1	25	-95.595%
2025-06-05	2.4300	2.4300	2.2700	2.2700	-4.622%	2	25	-95.595%
2025-06-04	2.3800	2.3800	2.3800	2.3800	+1.277%	1	23	-95.798%
2025-06-03	2.3500	2.3500	2.3500	2.3500	-4.082%	1	23	-95.745%
2025-06-02	2.6000	2.6000	2.4500	2.4500	+0.410%	2	22	-95.918%
2025-05-30	2.4400	2.4400	2.4400	2.4400	-4.688%	2	22	-95.902%
2025-05-29	2.5600	2.5600	2.5600	2.5600	+6.224%	1	22	-96.094%
2025-05-28	2.4100	2.4100	2.4100	2.4100	-6.589%	1	22	-95.851%
2025-05-27	2.6100	2.7300	2.5800	2.5800	+39.459%	6	22	-96.124%
2025-05-23	1.8500	1.8500	1.8500	1.8500	-24.180%	2	20	-94.595%
2025-05-21	2.4400	2.4400	2.4400	2.4400	+10.909%	1	20	-95.902%
2025-05-19	2.4200	2.4200	1.8200	2.2000	-3.084%	3	20	-95.455%
2025-05-16	2.2600	2.2700	2.2600	2.2700	-12.355%	4	18	-95.595%
2025-05-15	2.5900	2.5900	2.5900	2.5900	+0.778%	1	18	-96.139%
2025-05-14	2.5700	2.5700	2.5700	2.5700	+14.222%	1	18	-96.109%
2025-05-13	2.2500	2.2500	2.2500	2.2500	-4.661%	1	18	-95.556%
2025-05-12	2.3600	2.3600	2.3600	2.3600	+0.426%	2	17	-95.763%
2025-05-09	2.3500	2.3500	2.3500	2.3500	0.000%	2	16	-95.745%
2025-05-08	2.3500	2.3500	2.3500	2.3500	-9.962%	1	16	-95.745%
2025-05-07	2.6100	2.6100	2.6100	2.6100	-3.690%	1	15	-96.169%
2025-05-06	2.4600	2.7100	2.4600	2.7100	+16.810%	3	15	-96.310%
2025-05-02	2.2800	2.3200	2.2800	2.3200	-4.527%	4	15	-95.690%
2025-05-01	2.3300	2.4300	2.3300	2.4300	+67.586%	2	15	-95.885%
2025-04-04	1.4500	1.4500	1.4500	1.4500	+16.000%	2	15	-93.103%
2025-03-04	1.2500	1.2500	1.2500	1.2500	+4.167%	3	14	-92.000%
2025-02-04	1.2000	1.2000	1.2000	1.2000	-3.226%	1	14	-91.667%
2025-01-22	1.2400	1.2400	1.2400	1.2400	-24.848%	1	14	-91.935%
2025-01-13	1.6500	1.6500	1.6500	1.6500	+22.222%	1	13	-93.939%
2025-01-06	1.2500	1.3500	1.2500	1.3500	+40.625%	4	12	-92.593%
2024-11-22	1.2000	1.2000	0.9600	0.9600	-4.000%	10	8	-89.583%
2024-11-15	1.0000	1.0000	1.0000	1.0000	+16.279%	2	3	-90.000%
2024-11-06	0.8600	0.8600	0.8600	0.8600	+1.176%	1	2	-88.372%
2024-10-28	0.8500	0.8500	0.8500	0.8500	0.000%	1	1	-88.235%