Dark

PEP20280121P120
PEP Jan 21 2028 120.00 Put (PEP280121P00120000)
option OPRA

EOD

Jun 29, 2026

8.47+1.074%(+0.09)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.9000	8.8000	7.9000	8.4700	+1.074%	142	655	0.000%
2026-06-22	9.0000	9.0000	8.3000	8.3800	+5.409%	12	611	+1.074%
2026-06-17	7.9000	7.9500	7.9000	7.9500	+11.814%	2	610	+6.541%
2026-06-16	7.1100	7.1100	7.1100	7.1100	-4.307%	1	610	+19.128%
2026-06-15	7.4300	7.4300	7.4300	7.4300	-7.125%	1	610	+13.997%
2026-06-10	7.8600	8.0000	7.8600	8.0000	-0.621%	5	610	+5.875%
2026-06-09	7.9000	8.1000	7.7100	8.0500	-3.012%	156	607	+5.217%
2026-06-04	8.2100	8.3000	8.2100	8.3000	-2.353%	3	457	+2.048%
2026-06-03	8.4700	8.5000	8.4600	8.5000	+6.250%	10	454	-0.353%
2026-05-29	8.0000	8.0000	8.0000	8.0000	+7.527%	1	444	+5.875%
2026-05-26	6.8500	7.5000	6.8500	7.4400	+10.386%	15	443	+13.844%
2026-05-22	6.8000	6.8000	6.7400	6.7400	-9.164%	33	433	+25.668%
2026-05-21	7.4200	7.4200	7.4200	7.4200	+3.056%	1	425	+14.151%
2026-05-18	7.2000	7.2000	7.2000	7.2000	+4.348%	27	425	+17.639%
2026-05-15	6.9000	6.9000	6.9000	6.9000	-2.128%	1	424	+22.754%
2026-05-13	7.0500	7.0500	7.0500	7.0500	+8.462%	22	396	+20.142%
2026-05-12	6.5000	6.5000	6.5000	6.5000	+8.333%	14	374	+30.308%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+3.986%	1	374	+41.167%
2026-05-05	5.7700	5.7700	5.7700	5.7700	+7.050%	2	359	+46.794%
2026-05-01	5.3900	5.3900	5.3900	5.3900	+2.863%	6	363	+57.143%
2026-04-30	5.2400	5.2400	5.2400	5.2400	-7.257%	8	363	+61.641%
2026-04-28	5.6500	5.6500	5.6500	5.6500	-8.279%	1	355	+49.912%
2026-04-21	6.1600	6.1600	6.1600	6.1600	+9.027%	5	360	+37.500%
2026-04-20	5.6500	5.6500	5.6500	5.6500	-5.360%	3	360	+49.912%
2026-04-17	5.9700	5.9700	5.9700	5.9700	+2.051%	2	360	+41.876%
2026-04-16	5.8500	5.8500	5.8500	5.8500	-10.687%	1	360	+44.786%
2026-04-14	6.5500	6.5500	6.5500	6.5500	0.000%	2	359	+29.313%
2026-04-13	6.5400	6.5500	6.5400	6.5500	-11.367%	4	361	+29.313%
2026-04-08	7.3900	7.3900	7.3900	7.3900	-0.135%	1	365	+14.614%
2026-04-07	7.4000	7.4000	7.4000	7.4000	-1.987%	1	366	+14.459%
2026-04-01	7.5500	7.5500	7.5500	7.5500	+2.721%	1	365	+12.185%
2026-03-31	7.3500	7.3500	7.3500	7.3500	0.000%	17	365	+15.238%
2026-03-27	7.3500	7.3500	7.3500	7.3500	-4.916%	2	365	+15.238%
2026-03-20	7.7300	7.7300	7.7300	7.7300	+18.923%	50	363	+9.573%
2026-03-16	6.5000	6.5000	6.5000	6.5000	-3.704%	2	313	+30.308%
2026-03-12	6.0900	6.7500	6.0900	6.7500	+2.118%	12	313	+25.481%
2026-03-06	6.6400	6.6400	6.6100	6.6100	+29.608%	50	303	+28.139%
2026-03-02	4.9000	5.1000	4.9000	5.1000	+13.333%	51	253	+66.078%
2026-02-26	4.5000	4.5000	4.5000	4.5000	-7.216%	1	204	+88.222%
2026-02-20	4.7000	4.8500	4.7000	4.8500	-1.020%	2	204	+74.639%
2026-02-18	4.9000	4.9000	4.9000	4.9000	+7.221%	1	204	+72.857%
2026-02-17	4.5700	4.5700	4.5700	4.5700	-0.868%	1	204	+85.339%
2026-02-13	4.8000	4.8000	4.6100	4.6100	+3.363%	2	203	+83.731%
2026-02-12	4.4600	4.4600	4.4600	4.4600	-5.508%	1	203	+89.910%
2026-02-09	4.7200	4.7200	4.7200	4.7200	-15.714%	1	203	+79.449%
2026-02-02	5.6000	5.6000	5.6000	5.6000	-12.500%	50	203	+51.250%
2026-01-30	6.4100	6.6500	6.4000	6.4000	-3.030%	15	153	+32.344%
2026-01-29	6.6000	6.6000	6.6000	6.6000	+1.538%	2	167	+28.333%
2026-01-28	6.5000	6.5000	6.5000	6.5000	-10.097%	1	169	+30.308%
2026-01-27	7.2300	7.2300	7.2300	7.2300	-7.308%	1	169	+17.151%
2026-01-21	7.8000	7.8000	7.8000	7.8000	+2.632%	1	169	+8.590%
2026-01-15	7.6000	7.6000	7.6000	7.6000	-10.059%	1	169	+11.447%
2026-01-13	8.4500	8.4500	8.4500	8.4500	-15.500%	2	169	+0.237%
2026-01-08	10.0000	10.0000	10.0000	10.0000	+5.152%	1	167	-15.300%
2026-01-07	9.5100	9.5100	9.5100	9.5100	+11.882%	1	166	-10.936%
2026-01-06	8.5000	8.5000	8.5000	8.5000	-5.556%	1	165	-0.353%
2026-01-05	9.0000	9.0000	9.0000	9.0000	+8.434%	1	165	-5.889%
2026-01-02	8.3800	8.3800	8.3000	8.3000	+1.096%	2	165	+2.048%
2025-12-30	8.2100	8.2100	8.2100	8.2100	-0.485%	1	163	+3.167%
2025-12-23	8.2300	8.2500	8.2300	8.2500	+9.854%	4	162	+2.667%
2025-12-22	7.1000	7.5100	7.1000	7.5100	+7.593%	2	161	+12.783%
2025-12-16	6.9700	6.9800	6.9700	6.9800	-8.279%	12	160	+21.347%
2025-12-11	7.5500	7.6100	7.5500	7.6100	-8.862%	10	148	+11.301%
2025-12-09	8.5200	8.5200	8.3500	8.3500	-1.765%	6	147	+1.437%
2025-12-08	8.5000	8.5000	8.5000	8.5000	0.000%	1	146	-0.353%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+1.190%	1	146	-0.353%
2025-11-26	8.4000	8.4000	8.4000	8.4000	-10.160%	2	148	+0.833%
2025-11-24	9.3500	9.3500	9.3500	9.3500	+3.889%	1	148	-9.412%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+3.926%	6	148	-5.889%
2025-11-18	8.6600	8.6600	8.6600	8.6600	-3.778%	1	142	-2.194%
2025-11-17	9.0000	9.0000	9.0000	9.0000	-2.703%	1	141	-5.889%
2025-11-14	9.2500	9.2500	9.2500	9.2500	-2.013%	1	142	-8.432%
2025-11-12	9.6500	9.6500	9.4400	9.4400	-5.600%	3	143	-10.275%
2025-11-10	10.0100	10.0100	10.0000	10.0000	+4.167%	4	143	-15.300%
2025-11-07	9.5400	9.6000	9.5400	9.6000	-2.538%	7	139	-11.771%
2025-11-05	9.8500	9.8500	9.8500	9.8500	+7.065%	1	132	-14.010%
2025-11-03	9.5000	9.5000	9.2000	9.2000	+22.503%	2	130	-7.935%
2025-10-21	7.5100	7.5100	7.5100	7.5100	-6.708%	10	130	+12.783%
2025-10-15	8.0000	8.0500	8.0000	8.0500	-1.829%	2	120	+5.217%
2025-10-10	8.2000	8.2000	8.2000	8.2000	-21.154%	1	120	+3.293%
2025-10-08	10.4000	10.4000	10.4000	10.4000	+3.175%	1	121	-18.558%
2025-10-06	10.1000	10.1000	10.0800	10.0800	+3.491%	6	120	-15.972%
2025-10-02	9.7400	9.7400	9.7400	9.7400	-2.794%	1	115	-13.039%
2025-09-30	10.0200	10.0200	10.0200	10.0200	+2.769%	1	116	-15.469%
2025-09-26	10.0300	10.0300	9.7500	9.7500	-2.010%	7	115	-13.128%
2025-09-25	8.8000	9.9500	8.8000	9.9500	-0.995%	3	108	-14.874%
2025-09-23	10.0500	10.0500	10.0500	10.0500	+0.500%	2	105	-15.721%
2025-09-19	10.0000	10.0000	10.0000	10.0000	0.000%	1	103	-15.300%
2025-09-16	10.0000	10.0000	10.0000	10.0000	+2.669%	101	102	-15.300%
2025-09-15	9.7400	9.7400	9.7400	9.7400	0.000%	1	1	-13.039%