Dark

PEP20270319P140
PEP Mar 19 2027 140.00 Put (PEP270319P00140000)
option OPRA

Inactive

Sep 21, 2026

15.09+6.268%(+0.89)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	15.0500	15.1200	15.0000	15.0900	+6.268%	5	922	0.000%
2026-09-18	14.3000	14.3000	14.1100	14.2000	+18.333%	3	923	+6.268%
2026-09-17	12.0000	12.0000	12.0000	12.0000	+6.762%	2	922	+25.750%
2026-09-16	11.2400	11.2400	11.2400	11.2400	+5.540%	1	920	+34.253%
2026-09-14	10.7000	10.7000	10.6500	10.6500	+0.948%	120	919	+41.690%
2026-09-11	10.4400	10.5500	10.4400	10.5500	+2.927%	10	828	+43.033%
2026-09-10	10.4500	10.4500	10.2500	10.2500	+5.020%	21	832	+47.220%
2026-09-08	10.5000	10.5000	9.7600	9.7600	+0.103%	107	832	+54.611%
2026-09-04	9.7500	9.7500	9.7500	9.7500	+1.036%	1	928	+54.769%
2026-09-03	9.6400	9.6600	9.5800	9.6500	+0.521%	14	928	+56.373%
2026-09-02	9.6000	9.6000	9.6000	9.6000	-2.538%	2	919	+57.188%
2026-08-31	9.8500	9.8500	9.8500	9.8500	+3.684%	13	919	+53.198%
2026-08-28	9.7100	9.7100	9.4000	9.5000	-1.554%	27	906	+58.842%
2026-08-27	9.6000	9.6500	9.6000	9.6500	+7.222%	83	903	+56.373%
2026-08-26	9.0500	9.0500	9.0000	9.0000	+0.559%	18	891	+67.667%
2026-08-25	8.9500	8.9500	8.9500	8.9500	-0.996%	6	873	+68.603%
2026-08-21	9.0500	9.2500	8.9500	9.0400	+2.147%	64	867	+66.925%
2026-08-20	8.9000	8.9000	8.8500	8.8500	-0.562%	4	867	+70.508%
2026-08-19	9.5000	9.5000	8.9000	8.9000	-13.171%	11	865	+69.551%
2026-08-14	10.2500	10.2500	10.2500	10.2500	-2.844%	15	869	+47.220%
2026-08-13	10.5500	10.5500	10.5500	10.5500	-10.213%	1	882	+43.033%
2026-08-10	11.7500	11.7500	11.7500	11.7500	+0.427%	2	881	+28.426%
2026-08-06	11.7000	11.7000	11.7000	11.7000	+1.739%	14	879	+28.974%
2026-08-05	11.5000	11.5000	11.5000	11.5000	+17.949%	200	865	+31.217%
2026-07-29	9.2500	9.7500	8.7900	9.7500	-1.015%	208	828	+54.769%
2026-07-28	9.8500	9.8500	9.8500	9.8500	-27.680%	17	706	+53.198%
2026-07-23	13.4300	13.6200	13.4300	13.6200	+4.608%	5	706	+10.793%
2026-07-17	10.5100	13.0200	10.5100	13.0200	+4.160%	3	706	+15.899%
2026-07-14	12.5000	12.5000	12.5000	12.5000	+6.838%	2	703	+20.720%
2026-07-13	11.7500	11.7500	11.7000	11.7000	-4.098%	11	703	+28.974%
2026-07-10	12.2000	12.2000	12.2000	12.2000	+27.083%	25	692	+23.689%
2026-07-08	9.5800	9.6000	9.5800	9.6000	+6.077%	26	697	+57.188%
2026-07-07	8.6000	9.0500	8.6000	9.0500	-12.560%	8	697	+66.740%
2026-07-06	10.4000	10.4000	10.3500	10.3500	+5.076%	10	690	+45.797%
2026-07-02	10.1500	10.1500	9.8500	9.8500	-10.860%	10	680	+53.198%
2026-07-01	11.3000	11.3000	11.0000	11.0500	-12.992%	19	680	+36.561%
2026-06-30	11.3600	12.7000	11.3600	12.7000	+5.394%	5	684	+18.819%
2026-06-29	11.2500	12.2000	11.2500	12.0500	+9.446%	29	679	+25.228%
2026-06-25	11.0100	11.0100	11.0100	11.0100	-0.542%	1	660	+37.057%
2026-06-23	11.0700	11.0700	11.0700	11.0700	-2.895%	3	659	+36.314%
2026-06-22	11.1500	11.4000	11.0000	11.4000	+23.243%	34	659	+32.368%
2026-06-16	9.0500	9.4000	9.0500	9.2500	-2.116%	281	637	+63.135%
2026-06-15	9.4500	9.4500	9.4500	9.4500	-5.500%	17	423	+59.683%
2026-06-11	10.0000	10.0000	10.0000	10.0000	-14.894%	2	423	+50.900%
2026-06-08	12.2700	12.2700	11.6500	11.7500	+8.796%	30	425	+28.426%
2026-06-05	10.9500	10.9500	10.8000	10.8000	-6.897%	34	404	+39.722%
2026-06-04	11.6000	11.9900	11.2900	11.6000	-0.344%	15	401	+30.086%
2026-06-03	11.6400	11.6400	11.6400	11.6400	-6.431%	1	388	+29.639%
2026-06-02	12.4000	12.4400	12.3000	12.4400	+3.667%	3	388	+21.302%
2026-06-01	12.0000	12.0000	12.0000	12.0000	+11.628%	1	387	+25.750%
2026-05-29	10.5000	10.8000	10.5000	10.7500	+7.500%	19	386	+40.372%
2026-05-28	9.9300	10.0000	9.9300	10.0000	+6.610%	2	373	+50.900%
2026-05-27	9.3800	9.3800	9.3800	9.3800	-3.399%	1	371	+60.874%
2026-05-26	9.5500	9.7100	9.5000	9.7100	+3.850%	83	370	+55.407%
2026-05-21	9.6000	9.6000	9.3500	9.3500	+1.630%	2	363	+61.390%
2026-05-14	9.2000	9.2000	9.2000	9.2000	+8.235%	5	362	+64.022%
2026-05-12	8.7200	8.7200	8.0900	8.5000	+5.590%	24	358	+77.529%
2026-05-11	8.0500	8.0500	8.0500	8.0500	+15.827%	1	358	+87.453%
2026-05-07	6.9500	6.9500	6.9500	6.9500	-1.418%	2	350	+117.122%
2026-05-06	6.8000	7.0500	6.8000	7.0500	-4.082%	75	350	+114.043%
2026-05-05	7.5500	7.7500	7.3500	7.3500	+2.083%	73	282	+105.306%
2026-05-04	7.0500	7.2000	7.0500	7.2000	+9.924%	3	290	+109.583%
2026-05-01	6.4000	6.5500	6.4000	6.5500	-11.367%	4	284	+130.382%
2026-04-27	7.3000	7.3900	7.3000	7.3900	-6.099%	15	284	+104.195%
2026-04-24	7.8700	7.8700	7.8700	7.8700	+9.306%	1	275	+91.741%
2026-04-22	7.2000	7.2000	7.2000	7.2000	-8.280%	38	276	+109.583%
2026-04-21	7.7000	7.9000	7.6500	7.8500	+9.028%	14	238	+92.229%
2026-04-20	7.2000	7.2000	7.2000	7.2000	+2.128%	3	235	+109.583%
2026-04-17	7.1000	7.2000	6.9000	7.0500	-3.425%	222	232	+114.043%
2026-04-16	7.3000	7.3000	7.3000	7.3000	-14.720%	1	33	+106.712%
2026-04-14	8.5600	8.5600	8.5600	8.5600	+11.025%	1	33	+76.285%
2026-04-09	7.7500	7.7500	7.7100	7.7100	-15.275%	7	33	+95.720%
2026-03-31	9.1000	9.1000	9.0500	9.1000	+14.465%	6	33	+65.824%
2026-03-16	7.9500	7.9500	7.9500	7.9500	+3.922%	3	27	+89.811%
2026-03-13	7.6500	8.0000	7.6500	7.6500	0.000%	4	24	+97.255%
2026-03-12	7.6000	7.8000	7.6000	7.6500	+1.325%	6	20	+97.255%
2026-03-11	7.9500	7.9500	7.5500	7.5500	+3.425%	4	17	+99.868%
2026-03-10	7.7000	7.7000	7.3000	7.3000	-15.116%	3	13	+106.712%
2026-03-06	8.7500	8.7500	8.6000	8.6000	+18.621%	3	10	+75.465%
2026-03-05	7.2000	7.3500	7.2000	7.2500	+5.839%	4	7	+108.138%
2026-03-04	6.9500	6.9500	6.8500	6.8500	+19.130%	3	3	+120.292%
2026-02-26	5.7500	5.7500	5.7500	5.7500	0.000%	1	1	+162.435%