Dark

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

EOD

Sep 29, 2026

0.1400+16.667%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1400	0.1100	0.1400	+16.667%	6	151	0.000%
2026-09-25	0.1100	0.1200	0.1100	0.1200	-50.000%	12	152	+16.667%
2026-09-24	0.2400	0.2400	0.2400	0.2400	+100.000%	5	154	-41.667%
2026-09-18	0.1200	0.1200	0.1200	0.1200	+9.091%	1	154	+16.667%
2026-09-14	0.1100	0.1100	0.1100	0.1100	0.000%	1	154	+27.273%
2026-09-09	0.1500	0.1600	0.1100	0.1100	-8.333%	8	154	+27.273%
2026-09-08	0.1200	0.1200	0.1200	0.1200	+20.000%	25	154	+16.667%
2026-08-31	0.0900	0.1000	0.0900	0.1000	-9.091%	3	162	+40.000%
2026-08-26	0.1100	0.1100	0.1100	0.1100	0.000%	1	162	+27.273%
2026-08-25	0.1300	0.1300	0.1100	0.1100	-26.667%	7	162	+27.273%
2026-08-24	0.1200	0.1500	0.1200	0.1500	0.000%	2	166	-6.667%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-53.125%	1	168	-6.667%
2026-07-31	0.3200	0.3200	0.3200	0.3200	+18.519%	5	168	-56.250%
2026-07-28	0.2700	0.2700	0.2700	0.2700	-18.182%	1	163	-48.148%
2026-07-24	0.3600	0.4000	0.3300	0.3300	-26.667%	6	164	-57.576%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+25.000%	2	164	-68.889%
2026-07-08	0.3600	0.3600	0.3600	0.3600	-18.182%	2	162	-61.111%
2026-06-29	0.4400	0.4400	0.4400	0.4400	-2.222%	1	160	-68.182%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-18.182%	1	160	-68.889%
2026-06-03	0.5500	0.5500	0.5500	0.5500	+1.852%	1	159	-74.545%
2026-05-21	0.5400	0.5400	0.5400	0.5400	+31.707%	1	158	-74.074%
2026-05-19	0.4100	0.4100	0.4100	0.4100	-22.642%	1	158	-65.854%
2026-05-15	0.5300	0.5300	0.5300	0.5300	-18.462%	1	158	-73.585%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+35.417%	1	159	-78.462%
2026-05-12	0.4800	0.4800	0.4800	0.4800	-18.644%	25	134	-70.833%
2026-04-29	0.5900	0.5900	0.5900	0.5900	+11.321%	1	134	-76.271%
2026-04-28	0.5000	0.5500	0.5000	0.5300	+8.163%	3	133	-73.585%
2026-04-21	0.4900	0.4900	0.4900	0.4900	+6.522%	1	134	-71.429%
2026-04-20	0.3600	0.5100	0.3600	0.4600	-57.798%	3	134	-69.565%
2026-03-24	1.0900	1.0900	1.0900	1.0900	+0.926%	1	133	-87.156%
2026-03-20	1.0500	1.0800	1.0500	1.0800	+100.000%	22	134	-87.037%
2026-02-23	0.4800	0.5400	0.4800	0.5400	-22.857%	14	129	-74.074%
2026-02-19	0.5000	0.7000	0.5000	0.7000	+40.000%	7	120	-80.000%
2026-02-17	0.5000	0.5000	0.5000	0.5000	+16.279%	1	114	-72.000%
2026-02-04	0.4300	0.4300	0.4300	0.4300	+2.381%	1	113	-67.442%
2026-02-03	0.9200	0.9200	0.4200	0.4200	-8.696%	4	113	-66.667%
2026-02-02	0.4500	0.4600	0.4500	0.4600	-16.364%	2	112	-69.565%
2026-01-29	0.7000	0.7000	0.5500	0.5500	-46.078%	5	112	-74.545%
2026-01-06	1.0200	1.0200	1.0200	1.0200	+2.000%	1	110	-86.275%
2025-12-24	1.0000	1.0000	1.0000	1.0000	+9.890%	1	110	-86.000%
2025-12-23	2.5200	2.5200	0.9100	0.9100	+8.333%	2	110	-84.615%
2025-12-17	0.8400	0.8400	0.8400	0.8400	-4.545%	2	110	-83.333%
2025-12-16	0.8800	0.8800	0.8800	0.8800	-5.376%	2	110	-84.091%
2025-12-12	0.9000	0.9300	0.9000	0.9300	-16.216%	3	110	-84.946%
2025-12-10	1.1100	1.1100	1.1100	1.1100	-3.478%	5	113	-87.387%
2025-11-03	1.1300	1.1500	1.1300	1.1500	+11.650%	14	103	-87.826%
2025-10-27	1.0300	1.0300	1.0300	1.0300	-21.970%	1	102	-86.408%
2025-10-10	1.2000	1.3200	1.2000	1.3200	-20.958%	2	102	-89.394%
2025-10-09	1.6700	1.6700	1.6700	1.6700	+4.375%	1	100	-91.617%
2025-10-07	1.6000	1.6000	1.6000	1.6000	+0.629%	1	100	-91.250%
2025-09-30	1.5900	1.5900	1.5900	1.5900	+1.923%	2	100	-91.195%
2025-09-26	1.5600	1.5600	1.5600	1.5600	0.000%	2	98	-91.026%
2025-09-19	1.5600	1.5600	1.5600	1.5600	+16.418%	4	98	-91.026%
2025-09-02	1.3000	1.3400	1.3000	1.3400	-4.286%	3	94	-89.552%
2025-08-25	1.3500	1.4000	1.3500	1.4000	+7.692%	5	93	-90.000%
2025-08-22	1.3000	1.3000	1.3000	1.3000	-9.091%	2	90	-89.231%
2025-08-13	1.4300	1.4300	1.4300	1.4300	+2.143%	1	90	-90.210%
2025-08-12	1.4000	1.4000	1.4000	1.4000	-14.634%	1	90	-90.000%
2025-07-29	1.6400	1.6400	1.6400	1.6400	+22.388%	1	91	-91.463%
2025-07-23	1.3500	1.3500	1.3400	1.3400	-13.548%	9	92	-89.552%
2025-07-21	1.5500	1.5500	1.5500	1.5500	+6.897%	1	85	-90.968%
2025-07-18	1.4500	1.4500	1.4500	1.4500	-14.201%	3	84	-90.345%
2025-07-17	1.6900	1.6900	1.6900	1.6900	-29.583%	1	85	-91.716%
2025-07-14	2.4000	2.4000	2.4000	2.4000	-5.882%	1	86	-94.167%
2025-07-09	2.4200	2.5500	2.4200	2.5500	+8.511%	6	85	-94.510%
2025-07-07	2.3500	2.3500	2.3500	2.3500	-2.083%	1	84	-94.043%
2025-07-03	2.4000	2.4000	2.4000	2.4000	-21.311%	1	84	-94.167%
2025-06-18	3.0500	3.0500	3.0500	3.0500	+12.963%	1	84	-95.410%
2025-06-13	2.7000	2.7000	2.7000	2.7000	-10.000%	6	84	-94.815%
2025-06-11	3.0000	3.0000	3.0000	3.0000	+9.091%	1	81	-95.333%
2025-06-10	2.7500	2.7500	2.7500	2.7500	-11.576%	1	81	-94.909%
2025-06-09	3.1100	3.1100	3.1100	3.1100	+6.143%	1	81	-95.498%
2025-06-05	2.9300	2.9300	2.9300	2.9300	-6.090%	1	81	-95.222%
2025-05-30	3.1200	3.1200	3.1200	3.1200	+3.311%	2	81	-95.513%
2025-05-29	3.2700	3.2700	3.0200	3.0200	-5.919%	2	81	-95.364%
2025-05-28	3.2100	3.2100	3.2100	3.2100	-6.414%	1	80	-95.639%
2025-05-27	3.4300	3.4300	3.4300	3.4300	+0.882%	1	80	-95.918%
2025-05-23	2.8500	3.4000	2.8500	3.4000	+11.842%	76	51	-95.882%
2025-05-21	3.0400	3.0400	3.0400	3.0400	+3.754%	1	51	-95.395%
2025-05-19	2.9300	2.9300	2.9300	2.9300	+1.034%	1	51	-95.222%
2025-05-16	2.8500	2.9000	2.8500	2.9000	+1.754%	20	51	-95.172%
2025-05-15	2.8500	2.8500	2.8500	2.8500	-16.667%	1	43	-95.088%
2025-05-14	3.3500	3.4200	3.3500	3.4200	+18.339%	2	43	-95.906%
2025-05-12	2.8900	2.8900	2.8900	2.8900	-11.077%	1	43	-95.156%
2025-05-09	3.1000	3.2500	3.1000	3.2500	+12.069%	16	43	-95.692%
2025-05-08	2.9000	2.9000	2.9000	2.9000	-9.375%	1	36	-95.172%
2025-05-07	3.1500	3.2000	3.1500	3.2000	-2.141%	6	36	-95.625%
2025-05-06	3.1500	3.2700	3.1500	3.2700	+8.278%	3	35	-95.719%
2025-05-05	3.0000	3.0200	3.0000	3.0200	+5.965%	2	35	-95.364%
2025-05-02	2.8500	2.8500	2.8500	2.8500	-2.730%	4	33	-95.088%
2025-05-01	2.8000	2.9300	2.8000	2.9300	-1.678%	2	31	-95.222%
2025-04-30	2.9800	2.9800	2.9800	2.9800	+2.405%	1	31	-95.302%
2025-04-29	2.7800	2.9100	2.7800	2.9100	+2.827%	2	31	-95.189%
2025-04-28	2.8300	2.8300	2.8300	2.8300	-0.702%	1	31	-95.053%
2025-04-25	2.8500	2.8500	2.8500	2.8500	+5.556%	2	30	-95.088%
2025-04-24	2.7000	2.7000	2.7000	2.7000	+23.853%	2	30	-94.815%
2025-04-11	2.1800	2.1800	2.1800	2.1800	-6.034%	2	28	-93.578%
2025-04-10	2.3200	2.3200	2.3200	2.3200	+65.714%	1	28	-93.966%
2025-04-03	1.4000	1.4000	1.4000	1.4000	0.000%	1	28	-90.000%
2025-03-28	1.4000	1.4000	1.4000	1.4000	-6.667%	2	29	-90.000%
2025-03-11	1.5000	1.5000	1.5000	1.5000	+7.143%	1	28	-90.667%
2025-03-06	1.4000	1.4000	1.4000	1.4000	-12.500%	2	25	-90.000%
2025-02-12	1.6000	1.6000	1.6000	1.6000	-8.046%	5	25	-91.250%
2025-02-06	1.7400	1.7400	1.7400	1.7400	+21.678%	1	21	-91.954%
2025-01-21	1.4300	1.4300	1.4300	1.4300	-10.063%	1	19	-90.210%
2025-01-17	1.5900	1.5900	1.5900	1.5900	-20.500%	2	19	-91.195%
2025-01-10	1.8000	2.0700	1.8000	2.0000	+29.032%	26	19	-93.000%
2025-01-06	1.5500	1.5500	1.5500	1.5500	+42.202%	1	6	-90.968%
2025-01-02	1.0900	1.0900	1.0900	1.0900	0.000%	2	6	-87.156%
2024-12-10	1.0900	1.0900	1.0900	1.0900	-41.081%	3	4	-87.156%
2024-09-23	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	-92.432%