Dark

PEP20280121P100
PEP Jan 21 2028 100.00 Put (PEP280121P00100000)
option OPRA

EOD

Sep 24, 2026

3.60+2.857%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.6000	3.6000	3.6000	3.6000	+2.857%	1	510	0.000%
2026-09-23	3.3000	3.5000	3.3000	3.5000	+4.790%	4	509	+2.857%
2026-09-21	3.5400	3.5400	3.3400	3.3400	+1.212%	4	505	+7.784%
2026-09-18	3.0500	3.3000	3.0500	3.3000	+20.879%	9	502	+9.091%
2026-09-17	2.7300	2.7300	2.7300	2.7300	0.000%	1	493	+31.868%
2026-09-15	2.9100	2.9100	2.7300	2.7300	-2.847%	11	494	+31.868%
2026-09-14	2.8100	2.8100	2.8100	2.8100	+2.555%	1	493	+28.114%
2026-09-11	2.7100	2.7400	2.7100	2.7400	+9.600%	2	492	+31.387%
2026-09-10	2.5000	2.5000	2.5000	2.5000	+1.215%	10	490	+44.000%
2026-09-09	2.4700	2.4700	2.4700	2.4700	-1.200%	1	480	+45.749%
2026-09-08	2.5000	2.5000	2.5000	2.5000	-3.846%	3	479	+44.000%
2026-09-01	2.6000	2.6000	2.6000	2.6000	-4.412%	2	476	+38.462%
2026-08-27	2.7200	2.7200	2.7200	2.7200	+7.087%	2	474	+32.353%
2026-08-24	2.5400	2.5400	2.5400	2.5400	-2.308%	1	472	+41.732%
2026-08-21	2.6000	2.6000	2.6000	2.6000	-1.887%	1	471	+38.462%
2026-08-19	2.6500	2.6500	2.6500	2.6500	-13.115%	1	472	+35.849%
2026-08-13	3.0500	3.0500	3.0500	3.0500	-10.294%	2	473	+18.033%
2026-08-12	3.4000	3.4500	3.4000	3.4000	-2.857%	80	475	+5.882%
2026-08-11	3.5000	3.5000	3.5000	3.5000	+6.061%	1	440	+2.857%
2026-08-07	3.3000	3.3000	3.3000	3.3000	-4.348%	2	439	+9.091%
2026-08-06	3.3700	3.4500	3.3700	3.4500	-1.429%	5	437	+4.348%
2026-08-05	3.3500	3.5500	3.3500	3.5000	+6.061%	5	439	+2.857%
2026-07-31	3.3300	3.3300	3.3000	3.3000	+16.197%	2	434	+9.091%
2026-07-29	2.8400	2.8400	2.8400	2.8400	-5.333%	1	432	+26.761%
2026-07-28	3.0000	3.0000	3.0000	3.0000	-11.243%	1	431	+20.000%
2026-07-27	3.4800	3.4800	3.3800	3.3800	-16.543%	2	432	+6.509%
2026-07-20	3.9500	4.1000	3.9500	4.0500	+5.195%	23	430	-11.111%
2026-07-14	3.5000	3.8500	3.5000	3.8500	+10.000%	8	409	-6.494%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-13.580%	2	409	+2.857%
2026-07-10	4.0500	4.0500	4.0500	4.0500	+17.391%	2	409	-11.111%
2026-07-09	3.7700	3.7700	3.4500	3.4500	+18.557%	8	407	+4.348%
2026-07-07	2.9100	2.9100	2.9100	2.9100	-9.063%	1	402	+23.711%
2026-07-02	3.5500	3.5500	3.2000	3.2000	-14.667%	3	403	+12.500%
2026-06-30	4.0000	4.0000	3.7500	3.7500	+12.613%	6	403	-4.000%
2026-06-29	3.6000	3.6000	3.3300	3.3300	-12.368%	3	397	+8.108%
2026-06-25	3.7600	3.8000	3.7600	3.8000	+10.465%	2	396	-5.263%
2026-06-22	3.4400	3.4400	3.4400	3.4400	+1.775%	24	394	+4.651%
2026-06-04	3.3800	3.3800	3.3800	3.3800	-3.429%	6	370	+6.509%
2026-06-02	3.5000	3.5000	3.5000	3.5000	0.000%	1	370	+2.857%
2026-05-28	3.5000	3.5000	3.5000	3.5000	0.000%	1	370	+2.857%
2026-05-26	3.5000	3.5000	3.5000	3.5000	+9.375%	1	369	+2.857%
2026-05-22	3.2000	3.2000	3.2000	3.2000	0.000%	1	368	+12.500%
2026-05-20	3.0000	3.2000	3.0000	3.2000	+3.226%	2	368	+12.500%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-11.429%	1	367	+16.129%
2026-05-13	3.5000	3.5000	3.5000	3.5000	+42.276%	1	367	+2.857%
2026-05-06	2.4600	2.4600	2.4600	2.4600	-19.079%	5	366	+46.341%
2026-04-22	3.1500	3.1500	3.0400	3.0400	-13.143%	11	366	+18.421%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+4.478%	1	355	+2.857%
2026-04-14	3.3000	3.3500	3.3000	3.3500	-8.219%	2	354	+7.463%
2026-04-09	3.6500	3.6500	3.6500	3.6500	-9.877%	1	353	-1.370%
2026-04-08	4.0500	4.0500	4.0500	4.0500	+9.459%	1	353	-11.111%
2026-04-06	3.7000	3.7000	3.7000	3.7000	+5.413%	1	352	-2.703%
2026-03-19	3.6300	3.6300	3.5100	3.5100	-6.400%	5	351	+2.564%
2026-03-18	3.6500	3.7500	3.6500	3.7500	+7.143%	11	354	-4.000%
2026-03-17	3.5000	3.5000	3.5000	3.5000	0.000%	1	344	+2.857%
2026-03-09	3.5000	3.5000	3.5000	3.5000	+62.791%	1	343	+2.857%
2026-02-20	2.1500	2.1500	2.1500	2.1500	-10.417%	1	342	+67.442%
2026-02-17	2.4000	2.4000	2.4000	2.4000	+9.091%	1	342	+50.000%
2026-02-09	1.9900	2.2000	1.9900	2.2000	+10.553%	4	342	+63.636%
2026-02-05	1.9900	1.9900	1.9900	1.9900	-31.379%	1	341	+80.905%
2026-01-29	2.9000	2.9000	2.9000	2.9000	-20.548%	1	342	+24.138%
2026-01-21	3.6500	3.6500	3.6500	3.6500	-13.507%	1	343	-1.370%
2026-01-06	4.2200	4.2200	4.2200	4.2200	+9.610%	10	343	-14.692%
2025-12-29	3.8500	3.8500	3.8500	3.8500	+14.925%	1	333	-6.494%
2025-12-24	3.3500	3.3500	3.3500	3.3500	-16.667%	2	334	+7.463%
2025-12-23	4.0200	4.0200	4.0200	4.0200	+14.857%	2	334	-10.448%
2025-12-17	3.5000	3.5000	3.5000	3.5000	+2.941%	1	332	+2.857%
2025-12-15	3.4000	3.4000	3.4000	3.4000	0.000%	1	331	+5.882%
2025-12-12	3.6100	3.6200	3.4000	3.4000	-15.842%	310	331	+5.882%
2025-12-04	4.0400	4.0400	4.0400	4.0400	+6.316%	1	36	-10.891%
2025-12-03	3.8000	3.8000	3.8000	3.8000	-5.000%	1	35	-5.263%
2025-12-02	4.0000	4.0000	4.0000	4.0000	-4.988%	2	34	-10.000%
2025-11-26	4.2100	4.2100	4.2100	4.2100	-10.426%	4	32	-14.489%
2025-11-24	4.7000	4.7000	4.7000	4.7000	+4.444%	1	32	-23.404%
2025-11-19	4.5000	4.5000	4.5000	4.5000	+4.651%	1	31	-20.000%
2025-11-18	4.3000	4.3000	4.3000	4.3000	-13.131%	1	30	-16.279%
2025-11-03	4.9500	4.9500	4.9500	4.9500	+15.654%	4	25	-27.273%
2025-10-29	4.2400	4.2800	4.2400	4.2800	+12.632%	2	25	-15.888%
2025-10-27	3.8000	3.8000	3.8000	3.8000	+4.110%	1	23	-5.263%
2025-10-24	3.6500	3.6500	3.6500	3.6500	+1.671%	1	23	-1.370%
2025-10-22	3.5900	3.5900	3.5900	3.5900	-10.250%	1	22	+0.279%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-7.407%	10	21	-10.000%
2025-10-14	4.3200	4.3200	4.3200	4.3200	+5.366%	1	31	-16.667%
2025-10-13	4.3100	4.3100	4.1000	4.1000	-7.865%	2	31	-12.195%
2025-10-10	4.4500	4.4500	4.4500	4.4500	-17.745%	1	31	-19.101%
2025-10-08	5.4100	5.4100	5.4100	5.4100	+7.341%	1	31	-33.457%
2025-10-06	5.0400	5.0400	5.0400	5.0400	+7.234%	5	30	-28.571%
2025-10-03	4.7000	4.7000	4.7000	4.7000	-4.082%	10	25	-23.404%
2025-09-29	4.9000	4.9000	4.9000	4.9000	-1.408%	5	15	-26.531%
2025-09-24	4.9700	4.9700	4.9700	4.9700	+0.404%	1	10	-27.565%
2025-09-18	4.8800	4.9500	4.8800	4.9500	-1.198%	3	9	-27.273%
2025-09-17	4.9500	5.0100	4.8800	5.0100	-2.718%	4	6	-28.144%
2025-09-16	5.0300	5.1500	5.0300	5.1500	0.000%	5	3	-30.097%