Dark

PEP20270319P135
PEP Mar 19 2027 135.00 Put (PEP270319P00135000)
option OPRA

EOD

Sep 29, 2026

12.35+4.661%(+0.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.3500	12.3500	12.3500	12.3500	+4.661%	3	1,325	0.000%
2026-09-28	12.7000	12.7000	11.8000	11.8000	-3.279%	3	1,325	+4.661%
2026-09-25	12.2000	12.2000	12.2000	12.2000	+3.390%	1	1,327	+1.230%
2026-09-24	11.4300	11.8000	11.4300	11.8000	+6.498%	4	1,327	+4.661%
2026-09-23	10.6500	11.0800	10.6500	11.0800	+5.826%	4	1,324	+11.462%
2026-09-22	10.2800	10.4700	10.2400	10.4700	-8.957%	46	1,324	+17.956%
2026-09-21	11.8000	11.8000	11.3000	11.5000	+27.778%	16	1,320	+7.391%
2026-09-17	9.4500	9.4500	9.0000	9.0000	+2.273%	17	1,320	+37.222%
2026-09-16	8.5500	8.8000	8.5000	8.8000	+6.024%	22	1,321	+40.341%
2026-09-15	8.3500	8.6200	8.2000	8.3000	+5.063%	38	1,308	+48.795%
2026-09-14	7.5500	8.0500	7.5500	7.9000	+0.637%	7	1,285	+56.329%
2026-09-11	8.1000	8.1500	7.8500	7.8500	+1.948%	37	1,281	+57.325%
2026-09-10	7.8700	7.8700	7.7000	7.7000	-1.155%	7	1,272	+60.390%
2026-09-09	8.0000	8.0500	7.7900	7.7900	+5.986%	7	1,266	+58.537%
2026-09-08	7.3600	7.7500	7.3500	7.3500	-0.676%	39	1,263	+68.027%
2026-09-04	7.1500	7.4000	7.1500	7.4000	+0.955%	2	1,282	+66.892%
2026-09-03	7.2300	7.7200	7.2300	7.3300	-2.914%	3	1,282	+68.486%
2026-09-01	7.1000	7.5500	7.1000	7.5500	+0.667%	3	1,282	+63.576%
2026-08-31	7.3500	7.5000	7.3500	7.5000	+4.167%	2	1,284	+64.667%
2026-08-28	7.2300	7.2300	7.1500	7.2000	-2.703%	7	1,282	+71.528%
2026-08-27	7.3000	7.4000	7.3000	7.4000	+8.824%	37	1,285	+66.892%
2026-08-26	7.0500	7.0500	6.8000	6.8000	+1.493%	5	1,253	+81.618%
2026-08-25	6.7000	6.7000	6.7000	6.7000	+8.065%	1	1,251	+84.328%
2026-08-24	6.0500	6.2000	6.0100	6.2000	-10.275%	315	1,252	+99.194%
2026-08-21	7.2000	7.2000	6.7900	6.9100	-1.567%	574	965	+78.726%
2026-08-20	6.9900	7.0200	6.9900	7.0200	-1.127%	2	401	+75.926%
2026-08-19	7.0800	7.1500	7.0800	7.1000	-16.764%	5	402	+73.944%
2026-08-17	8.5300	8.5300	8.5300	8.5300	+12.980%	1	402	+44.783%
2026-08-14	7.6500	7.6500	7.5500	7.5500	-18.378%	2	402	+63.576%
2026-08-12	9.0200	9.2500	9.0200	9.2500	+1.872%	3	401	+33.514%
2026-08-11	9.0200	9.1500	9.0200	9.0800	-2.888%	4	401	+36.013%
2026-08-10	9.3300	9.3500	9.3300	9.3500	+4.469%	2	402	+32.086%
2026-08-07	8.9500	9.1500	8.9300	8.9500	-2.928%	116	401	+37.989%
2026-08-06	9.3300	9.3300	9.2200	9.2200	-0.216%	32	316	+33.948%
2026-08-04	9.2400	9.2400	9.2400	9.2400	+4.289%	3	348	+33.658%
2026-08-03	8.0100	8.8600	8.0100	8.8600	+21.370%	8	348	+39.391%
2026-07-29	7.1500	7.3000	7.1000	7.3000	-4.575%	16	343	+69.178%
2026-07-28	7.5900	7.8000	6.9000	7.6500	-16.848%	8	345	+61.438%
2026-07-27	8.7700	9.2000	8.7700	9.2000	-8.000%	2	343	+34.239%
2026-07-24	10.7900	10.7900	10.0000	10.0000	-8.341%	4	343	+23.500%
2026-07-23	10.1000	11.0300	10.1000	10.9100	+4.402%	12	342	+13.199%
2026-07-22	10.6000	10.8500	10.2300	10.4500	-2.519%	48	334	+18.182%
2026-07-21	11.0000	11.0500	10.6500	10.7200	-1.651%	6	303	+15.205%
2026-07-20	10.6000	11.1000	10.3000	10.9000	+29.147%	26	298	+13.303%
2026-07-17	10.0500	10.0500	8.4400	8.4400	-8.757%	4	294	+46.327%
2026-07-16	9.7700	9.7700	9.2500	9.2500	-12.982%	3	294	+33.514%
2026-07-15	10.5000	10.6300	10.2300	10.6300	+5.982%	6	294	+16.181%
2026-07-14	10.0300	10.0300	10.0300	10.0300	+10.220%	2	293	+23.131%
2026-07-13	9.3000	9.3000	9.1000	9.1000	-4.712%	7	293	+35.714%
2026-07-10	10.0600	10.1500	9.5500	9.5500	+1.058%	135	293	+29.319%
2026-07-09	10.2600	11.0000	9.4500	9.4500	+25.166%	98	324	+30.688%
2026-07-08	7.6200	7.6200	7.5500	7.5500	-14.205%	6	246	+63.576%
2026-07-01	8.8000	8.8000	8.8000	8.8000	-14.976%	6	246	+40.341%
2026-06-30	8.9300	10.7500	8.9300	10.3500	+12.500%	83	240	+19.324%
2026-06-29	9.7000	9.9000	9.2000	9.2000	+1.657%	41	165	+34.239%
2026-06-26	9.0500	9.0500	9.0500	9.0500	+5.601%	1	165	+36.464%
2026-06-23	8.5700	8.5700	8.5700	8.5700	+4.258%	3	165	+44.107%
2026-06-18	8.2200	8.2200	8.2200	8.2200	+10.782%	2	165	+50.243%
2026-06-16	7.4000	7.4200	7.4000	7.4200	-23.109%	2	165	+66.442%
2026-06-08	9.6000	9.6500	9.5500	9.6500	+3.209%	6	165	+27.979%
2026-06-01	9.0200	9.3500	9.0200	9.3500	+10.259%	5	162	+32.086%
2026-05-29	8.7000	8.7100	8.4800	8.4800	+19.774%	3	159	+45.637%
2026-05-11	6.8900	7.0800	6.8900	7.0800	+24.211%	11	159	+74.435%
2026-05-08	5.9500	5.9500	5.7000	5.7000	-3.390%	4	152	+116.667%
2026-05-07	5.9000	5.9500	5.9000	5.9000	0.000%	5	148	+109.322%
2026-05-06	5.9500	5.9500	5.8200	5.9000	-4.065%	58	143	+109.322%
2026-05-05	6.4000	6.4000	6.1500	6.1500	+11.818%	3	85	+100.813%
2026-05-01	5.5000	5.5000	5.5000	5.5000	-1.786%	2	82	+124.545%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-5.085%	3	82	+120.536%
2026-04-29	6.0000	6.0500	5.9000	5.9000	+5.357%	4	79	+109.322%
2026-04-28	6.1000	6.1000	5.6000	5.6000	-7.438%	3	75	+120.536%
2026-04-27	6.2000	6.2000	6.0500	6.0500	-3.200%	3	72	+104.132%
2026-04-24	6.1500	6.2500	6.1500	6.2500	+4.167%	4	69	+97.600%
2026-04-23	6.1000	6.1000	6.0000	6.0000	-1.639%	3	65	+105.833%
2026-04-22	6.1500	6.1500	6.1000	6.1000	+3.215%	3	62	+102.459%
2026-04-20	5.9500	5.9500	5.9100	5.9100	+7.455%	5	59	+108.968%
2026-04-16	5.9500	5.9500	5.5000	5.5000	-20.290%	4	56	+124.545%
2026-04-15	6.9500	6.9500	6.9000	6.9000	+2.222%	3	52	+78.986%
2026-04-14	6.7500	6.7500	6.5500	6.7500	+2.273%	5	49	+82.963%
2026-04-13	6.6000	6.6000	6.6000	6.6000	+1.538%	3	46	+87.121%
2026-04-10	6.4000	6.5000	6.4000	6.5000	-2.256%	4	43	+90.000%
2026-04-09	6.8500	6.9000	6.6500	6.6500	-14.744%	5	40	+85.714%
2026-04-07	7.3500	7.8000	7.2500	7.8000	+6.849%	8	36	+58.333%
2026-04-06	7.3000	7.3000	7.2500	7.3000	-2.013%	4	33	+69.178%
2026-04-02	7.5500	7.5500	7.4500	7.4500	-2.614%	3	27	+65.772%
2026-04-01	7.9000	7.9000	7.6500	7.6500	-0.649%	4	27	+61.438%
2026-03-31	7.6000	7.7000	7.6000	7.7000	+1.316%	3	26	+60.390%
2026-03-30	7.6000	7.6000	7.6000	7.6000	-1.935%	1	23	+62.500%
2026-03-19	7.6000	7.7500	7.2000	7.7500	+8.392%	5	22	+59.355%
2026-03-18	7.4500	7.4500	7.1500	7.1500	+4.380%	3	17	+72.727%
2026-03-17	6.9000	6.9000	6.7500	6.8500	+6.202%	4	14	+80.292%
2026-03-09	6.7500	6.7500	6.3000	6.4500	-9.155%	10	11	+91.473%
2026-03-06	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	+73.944%