Dark

PEP20270115P95
PEP Jan 15 2027 95.00 Put (PEP270115P00095000)
option OPRA

EOD

Sep 29, 2026

0.1900+11.765%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1900	0.1900	0.1900	0.1900	+11.765%	1	143	0.000%
2026-09-28	0.1700	0.1700	0.1700	0.1700	-19.048%	1	142	+11.765%
2026-09-23	0.2100	0.2100	0.2100	0.2100	+5.000%	1	141	-9.524%
2026-09-21	0.2000	0.2000	0.2000	0.2000	-20.000%	1	141	-5.000%
2026-09-18	0.1800	0.2500	0.1800	0.2500	+66.667%	3	141	-24.000%
2026-08-28	0.1500	0.1700	0.1500	0.1500	-21.053%	10	140	+26.667%
2026-08-26	0.1900	0.1900	0.1900	0.1900	+11.765%	1	142	0.000%
2026-08-25	0.1700	0.1700	0.1700	0.1700	-22.727%	6	142	+11.765%
2026-08-21	0.2200	0.2200	0.2200	0.2200	-29.032%	7	145	-13.636%
2026-08-20	0.3100	0.3100	0.3100	0.3100	+24.000%	2	145	-38.710%
2026-08-17	0.2500	0.2500	0.2500	0.2500	-37.500%	1	144	-24.000%
2026-07-31	0.4000	0.4300	0.4000	0.4000	-14.894%	5	143	-52.500%
2026-07-24	0.4800	0.5000	0.4700	0.4700	+17.500%	12	140	-59.574%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-29.825%	2	141	-52.500%
2026-07-10	0.5000	0.5700	0.5000	0.5700	+21.277%	2	140	-66.667%
2026-07-07	0.4600	0.4700	0.4600	0.4700	-20.339%	2	139	-59.574%
2026-06-29	0.5900	0.5900	0.5900	0.5900	+18.000%	1	140	-67.797%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-29.577%	10	140	-62.000%
2026-06-04	0.7400	0.7400	0.7100	0.7100	+5.970%	17	140	-73.239%
2026-05-12	0.6400	0.6700	0.6400	0.6700	+13.559%	2	154	-71.642%
2026-05-11	0.5900	0.5900	0.5900	0.5900	-9.231%	1	154	-67.797%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-9.722%	4	154	-70.769%
2026-04-29	0.7200	0.7200	0.7200	0.7200	+7.463%	4	154	-73.611%
2026-04-28	0.8300	0.8300	0.6700	0.6700	+36.735%	4	152	-71.642%
2026-04-20	0.4900	0.4900	0.4900	0.4900	-57.759%	2	155	-61.224%
2026-03-30	1.1600	1.1600	1.1600	1.1600	-2.521%	1	155	-83.621%
2026-03-27	1.1900	1.1900	1.1900	1.1900	-16.197%	1	154	-84.034%
2026-03-24	1.4200	1.4200	1.4200	1.4200	+4.412%	1	155	-86.620%
2026-03-20	1.3600	1.3600	1.3600	1.3600	+18.261%	13	155	-86.029%
2026-03-19	1.1500	1.1500	1.1500	1.1500	+6.481%	3	142	-83.478%
2026-03-16	1.0800	1.0800	1.0800	1.0800	+86.207%	3	139	-82.407%
2026-02-23	0.5600	0.5800	0.5600	0.5800	+56.757%	9	136	-67.241%
2026-02-04	0.5900	0.5900	0.3700	0.3700	-63.000%	6	129	-48.649%
2026-01-20	1.1000	1.1000	1.0000	1.0000	-20.000%	47	130	-81.000%
2025-12-24	1.2500	1.2500	1.2500	1.2500	-50.593%	1	125	-84.800%
2025-12-23	2.5300	2.5300	2.5300	2.5300	+132.110%	1	125	-92.490%
2025-12-19	1.0900	1.0900	1.0900	1.0900	+2.830%	1	125	-82.569%
2025-12-18	1.0700	1.0700	1.0600	1.0600	-22.628%	4	125	-82.075%
2025-12-09	1.3700	1.3700	1.3700	1.3700	-8.667%	1	125	-86.131%
2025-11-26	1.5000	1.5100	1.4800	1.5000	-16.667%	8	132	-87.333%
2025-11-06	1.8000	1.8000	1.8000	1.8000	+18.421%	10	132	-89.444%
2025-11-03	1.5200	1.5200	1.5200	1.5200	+8.571%	3	132	-87.500%
2025-10-21	1.4000	1.4000	1.4000	1.4000	-10.256%	25	132	-86.429%
2025-10-14	1.5600	1.5600	1.5600	1.5600	-15.676%	1	154	-87.821%
2025-10-03	1.8500	1.8500	1.8500	1.8500	-9.756%	5	155	-89.730%
2025-09-29	2.0500	2.0500	2.0500	2.0500	+1.485%	15	157	-90.732%
2025-09-22	2.0200	2.0200	2.0200	2.0200	+2.538%	5	154	-90.594%
2025-09-19	1.9700	1.9700	1.9700	1.9700	-1.005%	3	154	-90.355%
2025-09-16	1.9300	1.9900	1.9300	1.9900	+1.531%	2	151	-90.452%
2025-09-15	1.9700	1.9700	1.9100	1.9600	-2.000%	7	151	-90.306%
2025-09-08	1.8800	2.0000	1.8800	2.0000	+19.760%	2	152	-90.500%
2025-09-04	1.6700	1.6700	1.6700	1.6700	+9.868%	1	152	-88.623%
2025-09-02	1.5200	1.5200	1.5200	1.5200	-12.139%	1	151	-87.500%
2025-08-11	1.7300	1.7300	1.7300	1.7300	-2.809%	3	151	-89.017%
2025-08-08	1.7800	1.7800	1.7800	1.7800	-15.238%	1	154	-89.326%
2025-08-06	2.0500	2.1000	2.0500	2.1000	+7.692%	4	154	-90.952%
2025-07-28	1.9000	1.9500	1.7300	1.9500	+14.706%	26	156	-90.256%
2025-07-23	1.7000	1.7000	1.7000	1.7000	-44.079%	5	132	-88.824%
2025-07-15	3.0100	3.0900	2.9600	3.0400	+4.828%	4	127	-93.750%
2025-07-14	2.9000	2.9000	2.9000	2.9000	-5.537%	5	127	-93.448%
2025-07-11	3.0000	3.0700	2.9600	3.0700	+9.643%	12	123	-93.811%
2025-07-10	2.7600	2.8600	2.7600	2.8000	+18.644%	6	114	-93.214%
2025-07-02	2.9300	3.0500	2.3600	2.3600	-36.216%	41	113	-91.949%
2025-06-30	3.6500	3.9100	3.6500	3.7000	+3.352%	3	92	-94.865%
2025-06-16	3.5300	3.5800	3.5300	3.5800	+3.170%	12	91	-94.693%
2025-06-10	3.4700	3.4700	3.4700	3.4700	-8.684%	1	80	-94.524%
2025-06-09	3.8000	3.8000	3.8000	3.8000	+3.542%	10	79	-95.000%
2025-06-06	3.6700	3.6700	3.6700	3.6700	-0.811%	8	69	-94.823%
2025-06-03	3.5100	3.7000	3.5100	3.7000	-5.612%	2	65	-94.865%
2025-05-30	3.9200	3.9200	3.9200	3.9200	-0.759%	2	65	-95.153%
2025-05-28	3.9500	3.9500	3.9500	3.9500	-1.250%	1	65	-95.190%
2025-05-27	4.0000	4.0100	4.0000	4.0000	-14.894%	5	65	-95.250%
2025-05-23	4.7000	4.7000	4.7000	4.7000	+14.078%	2	60	-95.957%
2025-05-22	4.1200	4.1200	4.1200	4.1200	+8.421%	1	60	-95.388%
2025-05-21	3.8800	3.8800	3.8000	3.8000	-1.809%	2	61	-95.000%
2025-05-20	3.8700	3.8700	3.8700	3.8700	+10.256%	1	60	-95.090%
2025-05-19	3.6800	3.7000	3.5100	3.5100	-3.306%	4	60	-94.587%
2025-05-16	3.8100	3.8100	3.6300	3.6300	-1.892%	24	62	-94.766%
2025-05-15	3.7000	3.7000	3.7000	3.7000	-7.500%	1	71	-94.865%
2025-05-14	4.0000	4.0000	4.0000	4.0000	+8.108%	1	71	-95.250%
2025-05-13	3.6000	3.7000	3.6000	3.7000	-7.500%	42	71	-94.865%
2025-05-06	3.9000	4.0200	3.9000	4.0000	+10.497%	3	29	-95.250%
2025-04-25	3.7300	3.7300	3.6000	3.6200	+27.915%	6	28	-94.751%
2025-04-23	2.8000	2.8500	2.8000	2.8300	-4.392%	5	27	-93.286%
2025-04-21	2.9600	2.9600	2.9600	2.9600	+13.410%	1	22	-93.581%
2025-04-14	2.5300	2.6600	2.5300	2.6100	-1.136%	15	22	-92.720%
2025-04-10	2.6400	2.6400	2.6400	2.6400	-2.941%	1	7	-92.803%
2025-04-07	2.7200	2.7200	2.7200	2.7200	+47.826%	1	8	-93.015%
2025-03-26	1.7700	1.9000	1.7300	1.8400	-6.599%	4	7	-89.674%
2025-01-21	1.9000	1.9700	1.9000	1.9700	+64.167%	5	2	-90.355%
2024-11-15	1.2000	1.2000	1.2000	1.2000	0.000%	4	2	-84.167%