Dark

PEP20270319P120
PEP Mar 19 2027 120.00 Put (PEP270319P00120000)
option OPRA

EOD

Sep 28, 2026

4.75+1.064%(+0.05)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.1000	5.1000	4.6500	4.7500	+1.064%	16	1,710	0.000%
2026-09-25	5.1000	5.1000	4.7000	4.7000	+1.512%	18	1,699	+1.064%
2026-09-24	4.1000	4.9000	4.1000	4.6300	+8.941%	34	1,699	+2.592%
2026-09-23	3.9700	4.5000	3.9700	4.2500	+8.974%	5	1,671	+11.765%
2026-09-22	4.1000	4.1000	3.8500	3.9000	-9.302%	36	1,670	+21.795%
2026-09-21	4.6500	4.6500	4.2800	4.3000	-3.803%	10	1,656	+10.465%
2026-09-18	3.7000	4.4700	3.6700	4.4700	+35.455%	83	1,653	+6.264%
2026-09-17	3.1200	3.4900	3.1200	3.3000	+5.769%	22	1,613	+43.939%
2026-09-16	3.1000	3.1500	3.1000	3.1200	+4.000%	33	1,604	+52.244%
2026-09-15	3.1500	3.1500	3.0000	3.0000	+6.383%	13	1,576	+58.333%
2026-09-14	2.6500	2.8400	2.6500	2.8200	-0.353%	6	1,565	+68.440%
2026-09-11	2.8300	2.8300	2.8300	2.8300	-2.076%	35	1,564	+67.845%
2026-09-10	2.9000	2.9000	2.8900	2.8900	+11.154%	12	1,529	+64.360%
2026-09-08	2.6000	2.6000	2.6000	2.6000	-2.985%	4	1,517	+82.692%
2026-09-04	2.7200	2.7200	2.6800	2.6800	-6.620%	3	1,517	+77.239%
2026-09-03	2.8600	2.8700	2.8600	2.8700	+3.237%	2	1,517	+65.505%
2026-09-01	2.7400	2.8100	2.7400	2.7800	0.000%	9	1,517	+70.863%
2026-08-31	2.7900	2.7900	2.7800	2.7800	+4.511%	3	1,511	+70.863%
2026-08-28	2.6600	2.6600	2.6500	2.6600	-5.000%	3	1,508	+78.571%
2026-08-27	2.8000	2.8000	2.8000	2.8000	+8.949%	1	1,505	+69.643%
2026-08-26	2.6000	2.6000	2.5700	2.5700	-1.533%	4	1,505	+84.825%
2026-08-25	2.6100	2.6100	2.6100	2.6100	+12.987%	1	1,502	+81.992%
2026-08-24	2.3500	2.3500	2.3100	2.3100	-22.483%	5	1,502	+105.628%
2026-08-18	2.9700	3.0000	2.9700	2.9800	-10.511%	86	1,503	+59.396%
2026-08-17	3.3000	3.3300	3.2800	3.3300	+11.000%	11	1,434	+42.643%
2026-08-14	3.0000	3.0000	2.9500	3.0000	-7.692%	65	1,428	+58.333%
2026-08-13	3.2000	3.2500	3.1500	3.2500	-12.634%	80	1,372	+46.154%
2026-08-12	3.6000	3.8000	3.6000	3.7200	-2.105%	8	1,292	+27.688%
2026-08-11	3.8000	3.8000	3.8000	3.8000	0.000%	21	1,291	+25.000%
2026-08-10	3.7200	3.9100	3.7200	3.8000	-5.000%	7	1,280	+25.000%
2026-08-06	4.0500	4.0500	4.0000	4.0000	+3.896%	20	1,280	+18.750%
2026-08-05	3.8500	3.9000	3.7000	3.8500	+0.522%	118	1,280	+23.377%
2026-08-04	4.0500	4.0500	3.8300	3.8300	+1.055%	11	1,162	+24.021%
2026-08-03	3.7900	3.7900	3.7900	3.7900	0.000%	2	1,163	+25.330%
2026-07-31	3.7000	3.7900	3.7000	3.7900	+5.571%	14	1,163	+25.330%
2026-07-30	3.5600	3.5900	3.4300	3.5900	+23.793%	9	1,153	+32.312%
2026-07-29	2.9000	2.9000	2.9000	2.9000	-10.769%	10	1,152	+63.793%
2026-07-28	3.0500	3.3700	2.9000	3.2500	-13.102%	26	1,162	+46.154%
2026-07-27	4.1400	4.1900	3.7400	3.7400	-18.519%	210	1,174	+27.005%
2026-07-24	4.7600	4.7600	4.4700	4.5900	-4.375%	174	977	+3.486%
2026-07-22	4.8000	4.8000	4.8000	4.8000	-4.000%	1	803	-1.042%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-1.575%	5	802	-5.000%
2026-07-20	5.1100	5.1600	4.8800	5.0800	+10.435%	219	802	-6.496%
2026-07-17	3.9000	4.6000	3.9000	4.6000	+14.428%	4	622	+3.261%
2026-07-16	4.4400	4.4400	3.9800	4.0200	-14.468%	108	621	+18.159%
2026-07-15	4.5000	4.7200	4.4500	4.7000	+3.982%	119	514	+1.064%
2026-07-14	4.2900	4.6000	4.0800	4.5200	+12.438%	91	439	+5.088%
2026-07-13	3.9800	4.0200	3.9000	4.0200	-12.227%	11	433	+18.159%
2026-07-10	4.5800	4.5800	4.5800	4.5800	+4.566%	1	427	+3.712%
2026-07-09	4.6300	5.1000	4.3800	4.3800	+28.824%	8	426	+8.447%
2026-07-08	3.4000	3.4000	3.4000	3.4000	+4.615%	4	418	+39.706%
2026-07-07	2.8500	3.2500	2.8400	3.2500	-10.714%	16	415	+46.154%
2026-07-06	3.6400	3.6400	3.6400	3.6400	+6.433%	1	415	+30.495%
2026-07-02	3.4200	3.4200	3.4200	3.4200	-11.169%	10	424	+38.889%
2026-07-01	3.8500	3.8500	3.8500	3.8500	-17.204%	5	424	+23.377%
2026-06-30	4.6500	4.6500	4.6500	4.6500	+9.412%	1	419	+2.151%
2026-06-25	4.2500	4.2500	4.2500	4.2500	+12.732%	1	419	+11.765%
2026-06-24	3.9000	3.9000	3.7700	3.7700	-8.049%	2	418	+25.995%
2026-06-22	4.1000	4.1000	4.1000	4.1000	+12.329%	1	416	+15.854%
2026-06-17	3.6500	3.6500	3.6500	3.6500	+4.885%	1	415	+30.137%
2026-06-16	3.3000	3.4800	3.3000	3.4800	-6.952%	2	415	+36.494%
2026-06-15	3.7400	3.7400	3.7400	3.7400	-7.654%	1	416	+27.005%
2026-06-11	3.8500	4.0500	3.8500	4.0500	-7.534%	2	416	+17.284%
2026-06-10	4.3800	4.3800	4.3800	4.3800	-2.667%	1	414	+8.447%
2026-06-09	4.5000	4.5000	4.5000	4.5000	-5.263%	1	413	+5.556%
2026-06-08	4.6400	4.7500	4.6400	4.7500	+6.502%	2	413	0.000%
2026-06-04	3.9000	4.4600	3.9000	4.4600	-10.800%	26	411	+6.502%
2026-06-02	5.0000	5.0000	5.0000	5.0000	+8.696%	1	391	-5.000%
2026-06-01	4.4100	4.6000	4.4000	4.6000	+24.324%	326	390	+3.261%
2026-05-21	3.7000	3.7000	3.7000	3.7000	+0.817%	20	74	+28.378%
2026-05-20	3.6200	3.6700	3.6200	3.6700	+3.090%	3	74	+29.428%
2026-05-19	3.5600	3.5600	3.5600	3.5600	-3.523%	1	51	+33.427%
2026-05-18	3.7000	3.7000	3.6900	3.6900	+24.242%	4	51	+28.726%
2026-05-06	2.9700	2.9700	2.9300	2.9700	-7.188%	18	51	+59.933%
2026-04-20	3.2000	3.2000	3.2000	3.2000	-20.000%	6	36	+48.438%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-10.515%	1	31	+18.750%
2026-04-08	4.4700	4.4700	4.4700	4.4700	-1.758%	1	30	+6.264%
2026-03-24	4.4500	4.5500	4.4500	4.5500	+2.941%	23	29	+4.396%
2026-03-20	4.4200	4.4200	4.4200	4.4200	+5.238%	1	7	+7.466%
2026-03-18	4.2000	4.2000	4.2000	4.2000	+10.818%	4	6	+13.095%
2026-03-16	3.6000	3.7900	3.6000	3.7900	+17.702%	2	2	+25.330%
2026-02-25	3.2200	3.2200	3.2200	3.2200	0.000%	1	1	+47.516%