Dark

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

EOD

Sep 29, 2026

9.15+1.105%(+0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.1000	10.1000	9.1500	9.1500	+1.105%	7	1,336	0.000%
2026-09-28	9.2000	9.2600	9.0000	9.0500	-2.688%	21	1,333	+1.105%
2026-09-25	9.3000	9.3000	9.3000	9.3000	-0.215%	1	1,314	-1.613%
2026-09-24	8.5300	9.3200	8.5300	9.3200	+5.909%	174	1,313	-1.824%
2026-09-23	8.4500	8.8000	8.4500	8.8000	+4.762%	2	1,159	+3.977%
2026-09-22	8.4000	8.4000	8.4000	8.4000	-2.552%	1	1,158	+8.929%
2026-09-21	9.0500	9.0500	8.6200	8.6200	-0.347%	4	1,158	+6.148%
2026-09-18	8.2000	8.6500	8.2000	8.6500	+13.816%	2	1,158	+5.780%
2026-09-17	7.6000	7.6000	7.6000	7.6000	+3.401%	2	1,157	+20.395%
2026-09-16	7.3000	7.3500	7.3000	7.3500	+1.379%	11	1,155	+24.490%
2026-09-15	7.3000	7.3000	7.2500	7.2500	+5.072%	10	1,146	+26.207%
2026-09-14	6.8000	6.9000	6.8000	6.9000	-0.433%	70	1,146	+32.609%
2026-09-10	6.9300	6.9300	6.9300	6.9300	+3.125%	1	1,076	+32.035%
2026-09-04	6.7700	6.7700	6.7000	6.7200	+1.053%	22	1,053	+36.161%
2026-09-03	6.8500	6.8500	6.6500	6.6500	-2.206%	11	1,053	+37.594%
2026-08-31	6.8000	6.8000	6.8000	6.8000	+1.493%	10	1,062	+34.559%
2026-08-28	6.7000	6.7000	6.7000	6.7000	-3.597%	10	1,052	+36.567%
2026-08-27	7.0000	7.0000	6.9500	6.9500	+5.144%	31	1,062	+31.655%
2026-08-26	6.6300	6.6300	6.6100	6.6100	+0.916%	10	1,061	+38.427%
2026-08-25	6.5500	6.5500	6.5500	6.5500	+11.017%	2	1,051	+39.695%
2026-08-24	5.9000	5.9000	5.9000	5.9000	-11.940%	5	1,053	+55.085%
2026-08-21	6.8000	6.8000	6.7000	6.7000	-4.286%	17	1,053	+36.567%
2026-08-19	7.0000	7.0000	7.0000	7.0000	-3.846%	10	1,066	+30.714%
2026-08-18	7.2000	7.2800	7.2000	7.2800	-0.952%	20	1,056	+25.687%
2026-08-14	7.3500	7.3500	7.3500	7.3500	0.000%	1	1,058	+24.490%
2026-08-13	7.3500	7.3500	7.3500	7.3500	-9.483%	10	1,058	+24.490%
2026-08-12	8.3500	8.3500	8.1200	8.1200	+1.627%	71	1,048	+12.685%
2026-08-11	8.2100	8.2100	7.9900	7.9900	-3.502%	2	988	+14.518%
2026-08-10	8.2000	8.2800	8.2000	8.2800	+1.471%	5	987	+10.507%
2026-08-07	8.1600	8.1600	8.1600	8.1600	-1.091%	5	988	+12.132%
2026-08-06	8.2500	8.2500	8.2500	8.2500	+0.365%	1	983	+10.909%
2026-08-04	8.2200	8.2200	8.2200	8.2200	+11.533%	12	982	+11.314%
2026-08-03	7.6700	7.6700	7.3700	7.3700	-9.571%	3	982	+24.152%
2026-07-31	8.1500	8.1500	8.1500	8.1500	+6.815%	250	940	+12.270%
2026-07-30	7.4700	7.9200	7.4700	7.6300	+6.713%	24	733	+19.921%
2026-07-28	7.1700	7.5000	7.1500	7.1500	-23.936%	9	751	+27.972%
2026-07-23	9.4000	9.4000	9.4000	9.4000	+4.444%	1	760	-2.660%
2026-07-22	9.0000	9.0000	9.0000	9.0000	-3.226%	1	759	+1.667%
2026-07-21	9.3000	9.3000	9.3000	9.3000	+3.333%	1	760	-1.613%
2026-07-17	8.4000	9.0000	8.4000	9.0000	+8.434%	11	759	+1.667%
2026-07-16	8.3000	8.3000	8.3000	8.3000	-8.791%	1	768	+10.241%
2026-07-15	9.1400	9.2400	9.0100	9.1000	+10.303%	15	769	+0.549%
2026-07-14	8.2500	8.2500	8.2500	8.2500	+1.351%	6	760	+10.909%
2026-07-13	8.0000	8.1400	8.0000	8.1400	-3.095%	45	766	+12.408%
2026-07-10	9.2000	9.2000	8.4000	8.4000	-1.176%	9	721	+8.929%
2026-07-09	8.6000	9.0000	8.4000	8.5000	+30.769%	12	712	+7.647%
2026-07-07	6.1800	6.5500	6.0400	6.5000	-15.584%	96	700	+40.769%
2026-07-06	7.6000	7.7000	7.6000	7.7000	+3.217%	2	665	+18.831%
2026-07-02	7.3500	7.4600	7.0000	7.4600	-8.466%	6	663	+22.654%
2026-07-01	8.3500	8.5500	8.1000	8.1500	-7.281%	50	663	+12.270%
2026-06-30	8.5000	9.2500	8.5000	8.7900	+3.778%	32	659	+4.096%
2026-06-29	7.9000	8.8000	7.9000	8.4700	+1.074%	142	655	+8.028%
2026-06-22	9.0000	9.0000	8.3000	8.3800	+5.409%	12	611	+9.189%
2026-06-17	7.9000	7.9500	7.9000	7.9500	+11.814%	2	610	+15.094%
2026-06-16	7.1100	7.1100	7.1100	7.1100	-4.307%	1	610	+28.692%
2026-06-15	7.4300	7.4300	7.4300	7.4300	-7.125%	1	610	+23.149%
2026-06-10	7.8600	8.0000	7.8600	8.0000	-0.621%	5	610	+14.375%
2026-06-09	7.9000	8.1000	7.7100	8.0500	-3.012%	156	607	+13.665%
2026-06-04	8.2100	8.3000	8.2100	8.3000	-2.353%	3	457	+10.241%
2026-06-03	8.4700	8.5000	8.4600	8.5000	+6.250%	10	454	+7.647%
2026-05-29	8.0000	8.0000	8.0000	8.0000	+7.527%	1	444	+14.375%
2026-05-26	6.8500	7.5000	6.8500	7.4400	+10.386%	15	443	+22.984%
2026-05-22	6.8000	6.8000	6.7400	6.7400	-9.164%	33	433	+35.757%
2026-05-21	7.4200	7.4200	7.4200	7.4200	+3.056%	1	425	+23.315%
2026-05-18	7.2000	7.2000	7.2000	7.2000	+4.348%	27	425	+27.083%
2026-05-15	6.9000	6.9000	6.9000	6.9000	-2.128%	1	424	+32.609%
2026-05-13	7.0500	7.0500	7.0500	7.0500	+8.462%	22	396	+29.787%
2026-05-12	6.5000	6.5000	6.5000	6.5000	+8.333%	14	374	+40.769%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+3.986%	1	374	+52.500%
2026-05-05	5.7700	5.7700	5.7700	5.7700	+7.050%	2	359	+58.579%
2026-05-01	5.3900	5.3900	5.3900	5.3900	+2.863%	6	363	+69.759%
2026-04-30	5.2400	5.2400	5.2400	5.2400	-7.257%	8	363	+74.618%
2026-04-28	5.6500	5.6500	5.6500	5.6500	-8.279%	1	355	+61.947%
2026-04-21	6.1600	6.1600	6.1600	6.1600	+9.027%	5	360	+48.539%
2026-04-20	5.6500	5.6500	5.6500	5.6500	-5.360%	3	360	+61.947%
2026-04-17	5.9700	5.9700	5.9700	5.9700	+2.051%	2	360	+53.266%
2026-04-16	5.8500	5.8500	5.8500	5.8500	-10.687%	1	360	+56.410%
2026-04-14	6.5500	6.5500	6.5500	6.5500	0.000%	2	359	+39.695%
2026-04-13	6.5400	6.5500	6.5400	6.5500	-11.367%	4	361	+39.695%
2026-04-08	7.3900	7.3900	7.3900	7.3900	-0.135%	1	365	+23.816%
2026-04-07	7.4000	7.4000	7.4000	7.4000	-1.987%	1	366	+23.649%
2026-04-01	7.5500	7.5500	7.5500	7.5500	+2.721%	1	365	+21.192%
2026-03-31	7.3500	7.3500	7.3500	7.3500	0.000%	17	365	+24.490%
2026-03-27	7.3500	7.3500	7.3500	7.3500	-4.916%	2	365	+24.490%
2026-03-20	7.7300	7.7300	7.7300	7.7300	+18.923%	50	363	+18.370%
2026-03-16	6.5000	6.5000	6.5000	6.5000	-3.704%	2	313	+40.769%
2026-03-12	6.0900	6.7500	6.0900	6.7500	+2.118%	12	313	+35.556%
2026-03-06	6.6400	6.6400	6.6100	6.6100	+29.608%	50	303	+38.427%
2026-03-02	4.9000	5.1000	4.9000	5.1000	+13.333%	51	253	+79.412%
2026-02-26	4.5000	4.5000	4.5000	4.5000	-7.216%	1	204	+103.333%
2026-02-20	4.7000	4.8500	4.7000	4.8500	-1.020%	2	204	+88.660%
2026-02-18	4.9000	4.9000	4.9000	4.9000	+7.221%	1	204	+86.735%
2026-02-17	4.5700	4.5700	4.5700	4.5700	-0.868%	1	204	+100.219%
2026-02-13	4.8000	4.8000	4.6100	4.6100	+3.363%	2	203	+98.482%
2026-02-12	4.4600	4.4600	4.4600	4.4600	-5.508%	1	203	+105.157%
2026-02-09	4.7200	4.7200	4.7200	4.7200	-15.714%	1	203	+93.856%
2026-02-02	5.6000	5.6000	5.6000	5.6000	-12.500%	50	203	+63.393%
2026-01-30	6.4100	6.6500	6.4000	6.4000	-3.030%	15	153	+42.969%
2026-01-29	6.6000	6.6000	6.6000	6.6000	+1.538%	2	167	+38.636%
2026-01-28	6.5000	6.5000	6.5000	6.5000	-10.097%	1	169	+40.769%
2026-01-27	7.2300	7.2300	7.2300	7.2300	-7.308%	1	169	+26.556%
2026-01-21	7.8000	7.8000	7.8000	7.8000	+2.632%	1	169	+17.308%
2026-01-15	7.6000	7.6000	7.6000	7.6000	-10.059%	1	169	+20.395%
2026-01-13	8.4500	8.4500	8.4500	8.4500	-15.500%	2	169	+8.284%
2026-01-08	10.0000	10.0000	10.0000	10.0000	+5.152%	1	167	-8.500%
2026-01-07	9.5100	9.5100	9.5100	9.5100	+11.882%	1	166	-3.785%
2026-01-06	8.5000	8.5000	8.5000	8.5000	-5.556%	1	165	+7.647%
2026-01-05	9.0000	9.0000	9.0000	9.0000	+8.434%	1	165	+1.667%
2026-01-02	8.3800	8.3800	8.3000	8.3000	+1.096%	2	165	+10.241%
2025-12-30	8.2100	8.2100	8.2100	8.2100	-0.485%	1	163	+11.449%
2025-12-23	8.2300	8.2500	8.2300	8.2500	+9.854%	4	162	+10.909%
2025-12-22	7.1000	7.5100	7.1000	7.5100	+7.593%	2	161	+21.838%
2025-12-16	6.9700	6.9800	6.9700	6.9800	-8.279%	12	160	+31.089%
2025-12-11	7.5500	7.6100	7.5500	7.6100	-8.862%	10	148	+20.237%
2025-12-09	8.5200	8.5200	8.3500	8.3500	-1.765%	6	147	+9.581%
2025-12-08	8.5000	8.5000	8.5000	8.5000	0.000%	1	146	+7.647%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+1.190%	1	146	+7.647%
2025-11-26	8.4000	8.4000	8.4000	8.4000	-10.160%	2	148	+8.929%
2025-11-24	9.3500	9.3500	9.3500	9.3500	+3.889%	1	148	-2.139%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+3.926%	6	148	+1.667%
2025-11-18	8.6600	8.6600	8.6600	8.6600	-3.778%	1	142	+5.658%
2025-11-17	9.0000	9.0000	9.0000	9.0000	-2.703%	1	141	+1.667%
2025-11-14	9.2500	9.2500	9.2500	9.2500	-2.013%	1	142	-1.081%
2025-11-12	9.6500	9.6500	9.4400	9.4400	-5.600%	3	143	-3.072%
2025-11-10	10.0100	10.0100	10.0000	10.0000	+4.167%	4	143	-8.500%
2025-11-07	9.5400	9.6000	9.5400	9.6000	-2.538%	7	139	-4.687%
2025-11-05	9.8500	9.8500	9.8500	9.8500	+7.065%	1	132	-7.107%
2025-11-03	9.5000	9.5000	9.2000	9.2000	+22.503%	2	130	-0.543%
2025-10-21	7.5100	7.5100	7.5100	7.5100	-6.708%	10	130	+21.838%
2025-10-15	8.0000	8.0500	8.0000	8.0500	-1.829%	2	120	+13.665%
2025-10-10	8.2000	8.2000	8.2000	8.2000	-21.154%	1	120	+11.585%
2025-10-08	10.4000	10.4000	10.4000	10.4000	+3.175%	1	121	-12.019%
2025-10-06	10.1000	10.1000	10.0800	10.0800	+3.491%	6	120	-9.226%
2025-10-02	9.7400	9.7400	9.7400	9.7400	-2.794%	1	115	-6.057%
2025-09-30	10.0200	10.0200	10.0200	10.0200	+2.769%	1	116	-8.683%
2025-09-26	10.0300	10.0300	9.7500	9.7500	-2.010%	7	115	-6.154%
2025-09-25	8.8000	9.9500	8.8000	9.9500	-0.995%	3	108	-8.040%
2025-09-23	10.0500	10.0500	10.0500	10.0500	+0.500%	2	105	-8.955%
2025-09-19	10.0000	10.0000	10.0000	10.0000	0.000%	1	103	-8.500%
2025-09-16	10.0000	10.0000	10.0000	10.0000	+2.669%	101	102	-8.500%
2025-09-15	9.7400	9.7400	9.7400	9.7400	0.000%	1	1	-6.057%