Dark

PEP20280121P115
PEP Jan 21 2028 115.00 Put (PEP280121P00115000)
option OPRA

EOD

Sep 28, 2026

7.37-3.026%(-0.23)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.8500	7.8500	7.2100	7.3700	-3.026%	7	560	0.000%
2026-09-25	7.7500	7.7500	7.6000	7.6000	+9.353%	4	560	-3.026%
2026-09-24	6.7400	6.9500	6.7400	6.9500	-3.472%	2	557	+6.043%
2026-09-23	6.8500	7.2000	6.8500	7.2000	+2.273%	2	558	+2.361%
2026-09-21	7.0400	7.0400	7.0400	7.0400	+2.774%	1	556	+4.688%
2026-09-18	6.8700	6.9000	6.8500	6.8500	+18.103%	3	555	+7.591%
2026-09-15	5.8000	5.8000	5.8000	5.8000	+4.882%	2	553	+27.069%
2026-09-10	5.5300	5.5300	5.5300	5.5300	-2.297%	1	553	+33.273%
2026-09-09	5.7000	5.7000	5.6600	5.6600	+2.909%	4	553	+30.212%
2026-09-08	5.5000	5.5000	5.5000	5.5000	+1.476%	3	551	+34.000%
2026-09-04	5.4200	5.4200	5.4200	5.4200	+2.072%	1	548	+35.978%
2026-09-03	5.4100	5.4100	5.3100	5.3100	-3.455%	11	548	+38.795%
2026-09-01	5.4300	5.5000	5.4300	5.5000	+0.917%	25	547	+34.000%
2026-08-31	5.4500	5.4500	5.4500	5.4500	+1.490%	11	540	+35.229%
2026-08-28	5.3700	5.3700	5.3700	5.3700	+0.562%	10	539	+37.244%
2026-08-26	5.3400	5.3400	5.3400	5.3400	+1.714%	10	539	+38.015%
2026-08-25	5.1200	5.2500	5.1200	5.2500	+4.374%	3	529	+40.381%
2026-08-24	5.0500	5.0500	5.0300	5.0300	-6.506%	8	526	+46.521%
2026-08-21	5.4700	5.4700	5.3500	5.3800	-3.929%	20	532	+36.989%
2026-08-20	5.6000	5.6000	5.6000	5.6000	-5.085%	8	535	+31.607%
2026-08-18	5.9000	5.9000	5.9000	5.9000	+0.855%	10	538	+24.915%
2026-08-14	5.9500	5.9500	5.8500	5.8500	-0.847%	44	538	+25.983%
2026-08-13	6.3400	6.3400	5.9000	5.9000	-11.278%	41	537	+24.915%
2026-08-12	6.7200	6.7200	6.5500	6.6500	-1.481%	102	518	+10.827%
2026-08-11	6.7500	6.8000	6.6500	6.7500	+0.297%	6	502	+9.185%
2026-08-10	6.7500	6.7500	6.6500	6.7300	+2.748%	4	501	+9.510%
2026-08-07	6.6500	6.6600	6.5500	6.5500	-1.504%	8	500	+12.519%
2026-08-04	6.6500	6.6500	6.6500	6.6500	+0.453%	2	499	+10.827%
2026-08-03	5.8500	6.6800	5.8500	6.6200	-2.360%	18	497	+11.329%
2026-07-31	6.7800	6.7800	6.7800	6.7800	+10.244%	10	486	+8.702%
2026-07-30	5.9100	6.1500	5.9100	6.1500	+6.957%	21	486	+19.837%
2026-07-28	5.7500	5.7500	5.7500	5.7500	-17.857%	3	486	+28.174%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-8.497%	2	483	+5.286%
2026-07-23	7.6500	7.6500	7.6500	7.6500	+3.378%	1	482	-3.660%
2026-07-21	7.4000	7.4000	7.4000	7.4000	-1.333%	61	482	-0.405%
2026-07-20	7.5500	7.5500	7.5000	7.5000	+2.180%	193	422	-1.733%
2026-07-15	7.7700	7.7700	7.3400	7.3400	+7.153%	4	237	+0.409%
2026-07-10	6.8000	6.8500	6.8000	6.8500	-6.929%	6	234	+7.591%
2026-07-09	7.4700	7.4700	7.3600	7.3600	+25.170%	7	231	+0.136%
2026-07-02	5.8800	5.8800	5.8800	5.8800	-9.538%	1	226	+25.340%
2026-07-01	6.5000	6.5500	6.4500	6.5000	-10.345%	141	226	+13.385%
2026-06-30	7.2500	7.2500	7.2500	7.2500	+7.407%	1	97	+1.655%
2026-06-26	6.7500	6.7500	6.7500	6.7500	-0.589%	1	96	+9.185%
2026-06-25	6.7900	6.7900	6.7900	6.7900	+5.763%	1	97	+8.542%
2026-06-24	6.6000	6.6000	6.4200	6.4200	-7.891%	3	97	+14.798%
2026-06-22	6.9700	6.9700	6.9700	6.9700	+7.066%	1	97	+5.739%
2026-06-10	6.5100	6.5100	6.5100	6.5100	-4.265%	2	98	+13.210%
2026-06-09	6.3500	6.8000	6.3500	6.8000	+1.040%	21	98	+8.382%
2026-05-29	6.7300	6.7300	6.7300	6.7300	+9.076%	1	92	+9.510%
2026-05-26	6.3300	6.3300	6.1700	6.1700	+9.786%	10	92	+19.449%
2026-05-22	5.6000	5.6500	5.5600	5.6200	-8.914%	11	83	+31.139%
2026-05-21	6.1700	6.1700	6.1700	6.1700	+18.426%	1	74	+19.449%
2026-05-12	5.2100	5.2100	5.2100	5.2100	+6.327%	1	74	+41.459%
2026-05-06	4.9000	4.9000	4.9000	4.9000	+12.128%	8	73	+50.408%
2026-04-30	4.3700	4.3700	4.3700	4.3700	-21.964%	8	73	+68.650%
2026-04-22	5.6000	5.6000	5.6000	5.6000	+9.804%	1	65	+31.607%
2026-04-16	5.1000	5.1000	5.1000	5.1000	-16.938%	1	66	+44.510%
2026-03-25	6.8000	6.8000	6.1400	6.1400	+0.656%	3	65	+20.033%
2026-03-19	6.1000	6.1000	6.1000	6.1000	+58.442%	2	65	+20.820%
2026-02-23	3.8500	3.8500	3.8500	3.8500	-7.674%	1	65	+91.429%
2026-02-17	4.1700	4.1700	4.1700	4.1700	+17.465%	1	64	+76.739%
2026-02-11	3.5500	3.5500	3.5500	3.5500	-2.740%	1	64	+107.606%
2026-02-09	3.6500	3.6500	3.6500	3.6500	+2.241%	1	64	+101.918%
2026-02-06	3.6500	3.6500	3.5700	3.5700	+9.174%	20	64	+106.443%
2026-02-05	3.2700	3.2700	3.2700	3.2700	-22.143%	1	84	+125.382%
2026-02-04	4.2000	4.2000	4.2000	4.2000	+1.942%	12	84	+75.476%
2026-02-03	3.9800	4.1200	3.9800	4.1200	-25.497%	2	84	+78.883%
2026-01-29	5.3800	5.5300	5.3400	5.5300	-10.806%	3	82	+33.273%
2026-01-26	6.2000	6.2000	6.2000	6.2000	-0.482%	1	84	+18.871%
2026-01-16	6.2300	6.2300	6.2300	6.2300	-8.785%	1	83	+18.299%
2026-01-13	6.8300	6.8300	6.8300	6.8300	-15.155%	8	83	+7.906%
2026-01-12	7.7000	8.0500	7.7000	8.0500	+4.681%	2	75	-8.447%
2026-01-06	7.6900	7.6900	7.6900	7.6900	+1.854%	5	75	-4.161%
2026-01-05	7.5500	7.5500	7.5500	7.5500	+11.029%	1	74	-2.384%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-2.158%	20	74	+8.382%
2025-12-26	6.9500	6.9500	6.9500	6.9500	+0.725%	20	54	+6.043%
2025-12-23	6.9000	6.9000	6.9000	6.9000	+9.005%	3	34	+6.812%
2025-12-22	6.3300	6.3300	6.3300	6.3300	-1.708%	1	34	+16.430%
2025-12-11	6.4400	6.4400	6.4400	6.4400	-10.181%	9	34	+14.441%
2025-12-05	7.1700	7.1700	7.1700	7.1700	+1.702%	1	34	+2.789%
2025-11-26	7.0500	7.0500	7.0500	7.0500	-9.615%	2	34	+4.539%
2025-11-24	7.8000	7.8000	7.8000	7.8000	+6.267%	1	34	-5.513%
2025-11-18	7.3400	7.3400	7.3400	7.3400	-13.647%	1	33	+0.409%
2025-11-10	8.4200	8.5000	8.4200	8.5000	+3.912%	4	33	-13.294%
2025-11-07	8.1200	8.1800	8.1200	8.1800	+26.625%	7	29	-9.902%
2025-10-20	6.4600	6.4600	6.4600	6.4600	-6.647%	2	23	+14.087%
2025-10-15	6.9200	6.9200	6.9200	6.9200	-0.717%	2	25	+6.503%
2025-10-14	6.9700	6.9700	6.9700	6.9700	-2.107%	3	25	+5.739%
2025-10-10	7.1200	7.1200	7.1200	7.1200	-21.152%	2	26	+3.511%
2025-10-08	9.0300	9.0300	9.0300	9.0300	+6.486%	2	28	-18.383%
2025-10-06	8.4800	8.4800	8.4800	8.4800	+7.751%	10	26	-13.090%
2025-10-02	7.8700	7.8700	7.8700	7.8700	-6.310%	5	16	-6.353%
2025-10-01	8.4000	8.4000	8.4000	8.4000	-3.114%	1	11	-12.262%
2025-09-29	8.6700	8.6700	8.6700	8.6700	+3.584%	1	11	-14.994%
2025-09-25	8.3800	8.4200	8.3700	8.3700	-0.357%	8	10	-11.947%
2025-09-22	8.4000	8.4000	8.4000	8.4000	+3.067%	1	3	-12.262%
2025-09-19	8.4600	8.4600	8.1500	8.1500	0.000%	2	2	-9.571%