Dark

PEP20270617P130
PEP Jun 17 2027 130.00 Put (PEP270617P00130000)
option OPRA

EOD

Sep 28, 2026

10.65-2.651%(-0.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.0800	11.0800	10.6500	10.6500	-2.651%	4	1,565	0.000%
2026-09-25	11.3900	11.3900	10.9400	10.9400	+3.403%	14	1,562	-2.651%
2026-09-24	9.5900	10.5800	9.5900	10.5800	+5.800%	8	1,560	+0.662%
2026-09-23	10.1700	10.1700	10.0000	10.0000	+1.523%	2	1,559	+6.500%
2026-09-22	9.8500	9.8500	9.8500	9.8500	-3.715%	1	1,558	+8.122%
2026-09-21	10.6500	10.6500	10.0000	10.2300	+2.300%	75	1,557	+4.106%
2026-09-18	9.5500	10.1000	9.5500	10.0000	+18.343%	16	1,485	+6.500%
2026-09-17	8.5000	8.5000	8.4500	8.4500	+6.289%	2	1,474	+26.036%
2026-09-15	7.9000	7.9500	7.9000	7.9500	+4.743%	4	1,474	+33.962%
2026-09-11	7.5900	7.5900	7.5900	7.5900	+4.690%	1	1,472	+40.316%
2026-09-09	7.5500	7.5500	7.2500	7.2500	+4.317%	251	1,471	+46.897%
2026-09-04	6.9000	6.9500	6.9000	6.9500	+1.608%	4	1,221	+53.237%
2026-09-02	6.6800	6.8400	6.6800	6.8400	-6.301%	2	1,221	+55.702%
2026-09-01	7.2000	7.3000	7.2000	7.3000	0.000%	2	1,219	+45.890%
2026-08-31	7.2000	7.3500	7.1500	7.3000	+2.098%	398	1,218	+45.890%
2026-08-27	7.1500	7.1500	7.1500	7.1500	+5.926%	4	1,194	+48.951%
2026-08-26	6.7500	6.7500	6.7500	6.7500	+1.504%	270	1,170	+57.778%
2026-08-25	6.5000	6.6500	6.5000	6.6500	+6.913%	3	924	+60.150%
2026-08-24	6.1000	6.2200	6.1000	6.2200	-19.010%	8	923	+71.222%
2026-08-18	7.6800	7.6800	7.6800	7.6800	-7.470%	2	929	+38.672%
2026-08-17	8.1000	8.3500	8.1000	8.3000	+11.409%	4	927	+28.313%
2026-08-14	7.4500	7.4500	7.4500	7.4500	-4.487%	3	927	+42.953%
2026-08-13	7.8500	7.8500	7.8000	7.8000	-5.455%	7	927	+36.538%
2026-08-12	8.7000	8.8500	8.2500	8.2500	-3.509%	86	929	+29.091%
2026-08-11	8.9400	8.9400	8.5500	8.5500	-1.156%	17	843	+24.561%
2026-08-10	8.6500	8.6500	8.6500	8.6500	+2.488%	10	826	+23.121%
2026-08-07	8.2900	8.4500	8.2900	8.4400	-5.169%	7	818	+26.185%
2026-08-06	8.3000	8.9000	8.3000	8.9000	+1.022%	4	818	+19.663%
2026-08-04	8.8100	8.8100	8.8100	8.8100	+4.508%	10	815	+20.885%
2026-08-03	8.4300	8.4300	8.4300	8.4300	-0.237%	1	805	+26.335%
2026-07-30	8.3300	8.4500	8.3300	8.4500	+10.892%	11	806	+26.036%
2026-07-29	6.9200	7.6200	6.8000	7.6200	+3.956%	14	795	+39.764%
2026-07-28	7.1300	7.5300	7.1300	7.3300	-11.152%	5	804	+45.293%
2026-07-27	8.4600	8.4700	8.2500	8.2500	-12.698%	6	808	+29.091%
2026-07-24	9.8000	9.8000	9.4500	9.4500	-11.101%	7	814	+12.698%
2026-07-23	10.3500	10.6300	10.1500	10.6300	+6.300%	5	817	+0.188%
2026-07-22	10.0000	10.0000	10.0000	10.0000	0.000%	1	820	+6.500%
2026-07-21	10.0700	10.0700	10.0000	10.0000	-2.439%	16	821	+6.500%
2026-07-20	9.5000	10.5000	9.5000	10.2500	+8.466%	9	805	+3.902%
2026-07-17	8.0100	9.4500	8.0100	9.4500	+11.834%	2	799	+12.698%
2026-07-16	8.9100	8.9100	8.4500	8.4500	-15.500%	14	798	+26.036%
2026-07-15	10.0000	10.0000	10.0000	10.0000	+2.041%	2	793	+6.500%
2026-07-14	9.5600	9.8000	9.5600	9.8000	+10.734%	3	791	+8.673%
2026-07-13	8.5000	8.8500	8.3500	8.8500	-3.804%	22	788	+20.339%
2026-07-10	9.0000	9.4500	9.0000	9.2000	+1.657%	26	786	+15.761%
2026-07-09	9.7000	10.0000	9.0500	9.0500	+25.694%	22	781	+17.680%
2026-07-08	7.2000	7.2000	7.2000	7.2000	+2.857%	300	762	+47.917%
2026-07-07	6.3800	7.0000	6.3800	7.0000	-8.497%	46	462	+52.143%
2026-07-06	7.8500	7.8500	7.5400	7.6500	+2.685%	37	462	+39.216%
2026-07-02	7.8000	7.8000	7.4500	7.4500	-8.364%	2	477	+42.953%
2026-07-01	8.4000	8.4000	8.1300	8.1300	-6.228%	3	477	+30.996%
2026-06-29	8.6700	8.6700	8.6700	8.6700	+1.641%	2	480	+22.837%
2026-06-26	8.7000	8.7000	8.3000	8.5300	-5.222%	6	478	+24.853%
2026-06-25	8.2400	9.0000	8.2400	9.0000	+12.360%	4	472	+18.333%
2026-06-24	7.7900	8.0100	7.7900	8.0100	-8.457%	2	472	+32.959%
2026-06-22	8.6000	8.7500	8.4200	8.7500	+1.744%	36	474	+21.714%
2026-06-18	8.1200	8.6000	8.1200	8.6000	0.000%	5	497	+23.837%
2026-06-17	8.0500	8.6000	8.0500	8.6000	+19.444%	114	497	+23.837%
2026-06-16	7.0900	7.2000	6.9100	7.2000	-1.099%	35	497	+47.917%
2026-06-15	7.5000	7.5000	7.2800	7.2800	-11.758%	10	462	+46.291%
2026-06-12	8.5000	8.5000	8.2500	8.2500	+3.774%	7	462	+29.091%
2026-06-11	8.0500	8.3000	7.9500	7.9500	-2.454%	10	462	+33.962%
2026-06-10	8.2500	8.2700	8.1500	8.1500	-3.664%	9	472	+30.675%
2026-06-09	8.3000	8.4600	7.9000	8.4600	-8.934%	77	467	+25.887%
2026-06-08	8.7700	9.2900	8.7700	9.2900	+13.293%	5	395	+14.639%
2026-06-05	8.1000	8.4000	8.1000	8.2000	-8.277%	8	391	+29.878%
2026-06-04	8.3300	9.0500	7.8600	8.9400	+2.759%	39	387	+19.128%
2026-06-03	8.8000	9.3500	7.9100	8.7000	-3.867%	254	368	+22.414%
2026-06-01	9.0500	9.0500	9.0500	9.0500	+16.026%	1	166	+17.680%
2026-05-26	7.4000	7.8000	7.4000	7.8000	+9.091%	65	165	+36.538%
2026-05-20	7.4000	7.4000	7.1500	7.1500	+2.143%	3	163	+48.951%
2026-05-13	6.8500	7.1500	6.8500	7.0000	-2.778%	184	162	+52.143%
2026-05-12	7.1000	7.2000	7.1000	7.2000	+9.589%	9	69	+47.917%
2026-05-11	6.5700	6.5700	6.5700	6.5700	+11.356%	10	69	+62.100%
2026-05-06	5.9000	5.9000	5.9000	5.9000	0.000%	1	65	+80.508%
2026-05-05	6.1000	6.2000	5.9000	5.9000	0.000%	44	65	+80.508%
2026-04-29	6.2000	6.2000	5.9000	5.9000	+3.509%	2	28	+80.508%
2026-04-28	5.7000	5.7000	5.7000	5.7000	-4.202%	2	29	+86.842%
2026-04-23	6.0000	6.0000	5.9500	5.9500	-6.740%	3	31	+78.992%
2026-04-22	6.3800	6.3800	6.3800	6.3800	+10.000%	1	32	+66.928%
2026-04-20	5.8000	5.8000	5.8000	5.8000	-3.654%	1	32	+83.621%
2026-04-17	6.0200	6.0200	6.0200	6.0200	+2.034%	1	32	+76.910%
2026-04-16	5.9000	5.9000	5.9000	5.9000	-11.278%	1	31	+80.508%
2026-04-15	6.6500	6.6500	6.6500	6.6500	+3.101%	1	31	+60.150%
2026-04-09	6.2500	6.4500	6.2500	6.4500	-15.132%	4	31	+65.116%
2026-04-08	7.6000	7.6000	7.6000	7.6000	+0.662%	1	31	+40.132%
2026-04-07	7.5500	7.5500	7.5500	7.5500	-0.658%	1	31	+41.060%
2026-03-31	7.6000	7.6000	7.6000	7.6000	+20.635%	30	31	+40.132%
2026-03-16	6.3000	6.3000	6.3000	6.3000	0.000%	1	1	+69.048%