Dark

PEP20270115P90
PEP Jan 15 2027 90.00 Put (PEP270115P00090000)
option OPRA

EOD

Jun 29, 2026

0.4400-2.222%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4400	0.4400	0.4400	0.4400	-2.222%	1	160	0.000%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-18.182%	1	160	-2.222%
2026-06-03	0.5500	0.5500	0.5500	0.5500	+1.852%	1	159	-20.000%
2026-05-21	0.5400	0.5400	0.5400	0.5400	+31.707%	1	158	-18.519%
2026-05-19	0.4100	0.4100	0.4100	0.4100	-22.642%	1	158	+7.317%
2026-05-15	0.5300	0.5300	0.5300	0.5300	-18.462%	1	158	-16.981%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+35.417%	1	159	-32.308%
2026-05-12	0.4800	0.4800	0.4800	0.4800	-18.644%	25	134	-8.333%
2026-04-29	0.5900	0.5900	0.5900	0.5900	+11.321%	1	134	-25.424%
2026-04-28	0.5000	0.5500	0.5000	0.5300	+8.163%	3	133	-16.981%
2026-04-21	0.4900	0.4900	0.4900	0.4900	+6.522%	1	134	-10.204%
2026-04-20	0.3600	0.5100	0.3600	0.4600	-57.798%	3	134	-4.348%
2026-03-24	1.0900	1.0900	1.0900	1.0900	+0.926%	1	133	-59.633%
2026-03-20	1.0500	1.0800	1.0500	1.0800	+100.000%	22	134	-59.259%
2026-02-23	0.4800	0.5400	0.4800	0.5400	-22.857%	14	129	-18.519%
2026-02-19	0.5000	0.7000	0.5000	0.7000	+40.000%	7	120	-37.143%
2026-02-17	0.5000	0.5000	0.5000	0.5000	+16.279%	1	114	-12.000%
2026-02-04	0.4300	0.4300	0.4300	0.4300	+2.381%	1	113	+2.326%
2026-02-03	0.9200	0.9200	0.4200	0.4200	-8.696%	4	113	+4.762%
2026-02-02	0.4500	0.4600	0.4500	0.4600	-16.364%	2	112	-4.348%
2026-01-29	0.7000	0.7000	0.5500	0.5500	-46.078%	5	112	-20.000%
2026-01-06	1.0200	1.0200	1.0200	1.0200	+2.000%	1	110	-56.863%
2025-12-24	1.0000	1.0000	1.0000	1.0000	+9.890%	1	110	-56.000%
2025-12-23	2.5200	2.5200	0.9100	0.9100	+8.333%	2	110	-51.648%
2025-12-17	0.8400	0.8400	0.8400	0.8400	-4.545%	2	110	-47.619%
2025-12-16	0.8800	0.8800	0.8800	0.8800	-5.376%	2	110	-50.000%
2025-12-12	0.9000	0.9300	0.9000	0.9300	-16.216%	3	110	-52.688%
2025-12-10	1.1100	1.1100	1.1100	1.1100	-3.478%	5	113	-60.360%
2025-11-03	1.1300	1.1500	1.1300	1.1500	+11.650%	14	103	-61.739%
2025-10-27	1.0300	1.0300	1.0300	1.0300	-21.970%	1	102	-57.282%
2025-10-10	1.2000	1.3200	1.2000	1.3200	-20.958%	2	102	-66.667%
2025-10-09	1.6700	1.6700	1.6700	1.6700	+4.375%	1	100	-73.653%
2025-10-07	1.6000	1.6000	1.6000	1.6000	+0.629%	1	100	-72.500%
2025-09-30	1.5900	1.5900	1.5900	1.5900	+1.923%	2	100	-72.327%
2025-09-26	1.5600	1.5600	1.5600	1.5600	0.000%	2	98	-71.795%
2025-09-19	1.5600	1.5600	1.5600	1.5600	+16.418%	4	98	-71.795%
2025-09-02	1.3000	1.3400	1.3000	1.3400	-4.286%	3	94	-67.164%
2025-08-25	1.3500	1.4000	1.3500	1.4000	+7.692%	5	93	-68.571%
2025-08-22	1.3000	1.3000	1.3000	1.3000	-9.091%	2	90	-66.154%
2025-08-13	1.4300	1.4300	1.4300	1.4300	+2.143%	1	90	-69.231%
2025-08-12	1.4000	1.4000	1.4000	1.4000	-14.634%	1	90	-68.571%
2025-07-29	1.6400	1.6400	1.6400	1.6400	+22.388%	1	91	-73.171%
2025-07-23	1.3500	1.3500	1.3400	1.3400	-13.548%	9	92	-67.164%
2025-07-21	1.5500	1.5500	1.5500	1.5500	+6.897%	1	85	-71.613%
2025-07-18	1.4500	1.4500	1.4500	1.4500	-14.201%	3	84	-69.655%
2025-07-17	1.6900	1.6900	1.6900	1.6900	-29.583%	1	85	-73.964%
2025-07-14	2.4000	2.4000	2.4000	2.4000	-5.882%	1	86	-81.667%
2025-07-09	2.4200	2.5500	2.4200	2.5500	+8.511%	6	85	-82.745%
2025-07-07	2.3500	2.3500	2.3500	2.3500	-2.083%	1	84	-81.277%
2025-07-03	2.4000	2.4000	2.4000	2.4000	-21.311%	1	84	-81.667%
2025-06-18	3.0500	3.0500	3.0500	3.0500	+12.963%	1	84	-85.574%
2025-06-13	2.7000	2.7000	2.7000	2.7000	-10.000%	6	84	-83.704%
2025-06-11	3.0000	3.0000	3.0000	3.0000	+9.091%	1	81	-85.333%
2025-06-10	2.7500	2.7500	2.7500	2.7500	-11.576%	1	81	-84.000%
2025-06-09	3.1100	3.1100	3.1100	3.1100	+6.143%	1	81	-85.852%
2025-06-05	2.9300	2.9300	2.9300	2.9300	-6.090%	1	81	-84.983%
2025-05-30	3.1200	3.1200	3.1200	3.1200	+3.311%	2	81	-85.897%
2025-05-29	3.2700	3.2700	3.0200	3.0200	-5.919%	2	81	-85.430%
2025-05-28	3.2100	3.2100	3.2100	3.2100	-6.414%	1	80	-86.293%
2025-05-27	3.4300	3.4300	3.4300	3.4300	+0.882%	1	80	-87.172%
2025-05-23	2.8500	3.4000	2.8500	3.4000	+11.842%	76	51	-87.059%
2025-05-21	3.0400	3.0400	3.0400	3.0400	+3.754%	1	51	-85.526%
2025-05-19	2.9300	2.9300	2.9300	2.9300	+1.034%	1	51	-84.983%
2025-05-16	2.8500	2.9000	2.8500	2.9000	+1.754%	20	51	-84.828%
2025-05-15	2.8500	2.8500	2.8500	2.8500	-16.667%	1	43	-84.561%
2025-05-14	3.3500	3.4200	3.3500	3.4200	+18.339%	2	43	-87.135%
2025-05-12	2.8900	2.8900	2.8900	2.8900	-11.077%	1	43	-84.775%
2025-05-09	3.1000	3.2500	3.1000	3.2500	+12.069%	16	43	-86.462%
2025-05-08	2.9000	2.9000	2.9000	2.9000	-9.375%	1	36	-84.828%
2025-05-07	3.1500	3.2000	3.1500	3.2000	-2.141%	6	36	-86.250%
2025-05-06	3.1500	3.2700	3.1500	3.2700	+8.278%	3	35	-86.544%
2025-05-05	3.0000	3.0200	3.0000	3.0200	+5.965%	2	35	-85.430%
2025-05-02	2.8500	2.8500	2.8500	2.8500	-2.730%	4	33	-84.561%
2025-05-01	2.8000	2.9300	2.8000	2.9300	-1.678%	2	31	-84.983%
2025-04-30	2.9800	2.9800	2.9800	2.9800	+2.405%	1	31	-85.235%
2025-04-29	2.7800	2.9100	2.7800	2.9100	+2.827%	2	31	-84.880%
2025-04-28	2.8300	2.8300	2.8300	2.8300	-0.702%	1	31	-84.452%
2025-04-25	2.8500	2.8500	2.8500	2.8500	+5.556%	2	30	-84.561%
2025-04-24	2.7000	2.7000	2.7000	2.7000	+23.853%	2	30	-83.704%
2025-04-11	2.1800	2.1800	2.1800	2.1800	-6.034%	2	28	-79.817%
2025-04-10	2.3200	2.3200	2.3200	2.3200	+65.714%	1	28	-81.034%
2025-04-03	1.4000	1.4000	1.4000	1.4000	0.000%	1	28	-68.571%
2025-03-28	1.4000	1.4000	1.4000	1.4000	-6.667%	2	29	-68.571%
2025-03-11	1.5000	1.5000	1.5000	1.5000	+7.143%	1	28	-70.667%
2025-03-06	1.4000	1.4000	1.4000	1.4000	-12.500%	2	25	-68.571%
2025-02-12	1.6000	1.6000	1.6000	1.6000	-8.046%	5	25	-72.500%
2025-02-06	1.7400	1.7400	1.7400	1.7400	+21.678%	1	21	-74.713%
2025-01-21	1.4300	1.4300	1.4300	1.4300	-10.063%	1	19	-69.231%
2025-01-17	1.5900	1.5900	1.5900	1.5900	-20.500%	2	19	-72.327%
2025-01-10	1.8000	2.0700	1.8000	2.0000	+29.032%	26	19	-78.000%
2025-01-06	1.5500	1.5500	1.5500	1.5500	+42.202%	1	6	-71.613%
2025-01-02	1.0900	1.0900	1.0900	1.0900	0.000%	2	6	-59.633%
2024-12-10	1.0900	1.0900	1.0900	1.0900	-41.081%	3	4	-59.633%
2024-09-23	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	-76.216%