Dark

PEP20280121P125
PEP Jan 21 2028 125.00 Put (PEP280121P00125000)
option OPRA

EOD

Sep 29, 2026

11.10-0.893%(-0.10)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.5500	11.5500	11.1000	11.1000	-0.893%	47	840	0.000%
2026-09-28	11.4300	11.4400	11.1800	11.2000	-2.609%	312	814	-0.893%
2026-09-25	11.6600	11.6600	11.5000	11.5000	+2.404%	73	716	-3.478%
2026-09-24	10.4500	11.2300	10.4000	11.2300	+3.028%	67	656	-1.158%
2026-09-23	10.7100	11.2000	10.5800	10.9000	+3.810%	118	655	+1.835%
2026-09-22	10.4500	10.5500	10.3900	10.5000	-2.326%	89	565	+5.714%
2026-09-18	10.2500	10.7500	10.2500	10.7500	+10.825%	15	495	+3.256%
2026-09-15	9.0000	9.7000	9.0000	9.7000	+13.450%	2	482	+14.433%
2026-09-14	8.6000	8.6000	8.5500	8.5500	+0.588%	9	482	+29.825%
2026-09-10	8.6300	8.6300	8.5000	8.5000	+0.592%	2	481	+30.588%
2026-09-09	8.4500	8.4500	8.4500	8.4500	-1.744%	1	481	+31.361%
2026-09-08	8.6000	8.6000	8.6000	8.6000	+2.381%	1	480	+29.070%
2026-09-04	8.4000	8.4000	8.4000	8.4000	+1.205%	1	479	+32.143%
2026-08-27	8.3000	8.3000	8.3000	8.3000	+11.409%	2	479	+33.735%
2026-08-25	7.4500	7.4500	7.4500	7.4500	-2.487%	1	479	+48.993%
2026-08-24	7.6400	7.6400	7.6400	7.6400	-13.867%	1	478	+45.288%
2026-08-17	9.4000	9.4000	8.8700	8.8700	+1.954%	11	478	+25.141%
2026-08-14	8.8700	8.8700	8.7000	8.7000	-4.396%	4	485	+27.586%
2026-08-13	9.4000	9.4700	9.0000	9.1000	-7.614%	37	484	+21.978%
2026-08-12	10.0300	10.0300	9.8000	9.8500	-1.104%	72	487	+12.690%
2026-08-11	10.1500	10.1500	9.9600	9.9600	+0.606%	3	434	+11.446%
2026-08-10	10.0000	10.0100	9.6000	9.9000	-1.000%	21	435	+12.121%
2026-08-05	10.2000	10.2000	9.9300	10.0000	+1.523%	19	428	+11.000%
2026-08-04	10.0500	10.1000	9.8500	9.8500	+0.203%	8	428	+12.690%
2026-07-31	9.8300	9.8300	9.8300	9.8300	+8.619%	1	428	+12.920%
2026-07-30	9.0500	9.0500	9.0500	9.0500	-0.110%	1	427	+22.652%
2026-07-28	8.7700	9.0600	8.7700	9.0600	-18.009%	16	427	+22.517%
2026-07-24	11.0500	11.0500	11.0500	11.0500	+0.455%	5	439	+0.452%
2026-07-22	11.0000	11.0500	11.0000	11.0000	+4.762%	5	434	+0.909%
2026-07-20	10.5000	10.5000	10.5000	10.5000	-3.047%	2	435	+5.714%
2026-07-17	10.8200	10.8300	10.8200	10.8300	+0.278%	2	435	+2.493%
2026-07-15	10.3500	10.8000	10.3500	10.8000	+1.887%	2	435	+2.778%
2026-07-14	10.6000	10.6000	10.6000	10.6000	+4.331%	1	434	+4.717%
2026-07-10	10.5200	10.6600	10.1600	10.1600	+0.495%	4	433	+9.252%
2026-07-09	10.3100	10.3100	9.8400	10.1100	+18.941%	17	431	+9.792%
2026-07-08	8.4000	8.5000	8.4000	8.5000	-5.869%	2	429	+30.588%
2026-07-06	9.0300	9.0300	9.0300	9.0300	+0.333%	1	429	+22.924%
2026-07-02	9.0000	9.0000	9.0000	9.0000	-17.051%	1	429	+23.333%
2026-06-30	10.3600	10.9500	10.3600	10.8500	+14.211%	3	429	+2.304%
2026-06-26	9.5000	9.5000	9.5000	9.5000	-10.798%	1	429	+16.842%
2026-06-24	10.6500	10.6500	10.6500	10.6500	+26.036%	1	429	+4.225%
2026-06-16	8.4500	8.4500	8.4500	8.4500	-12.616%	1	428	+31.361%
2026-06-12	9.6700	9.6700	9.6700	9.6700	+1.789%	1	428	+14.788%
2026-06-11	9.5000	9.5000	9.5000	9.5000	-1.554%	7	428	+16.842%
2026-06-10	9.4400	9.6500	9.2600	9.6500	+4.891%	17	435	+15.026%
2026-06-09	9.9600	9.9700	9.2000	9.2000	-5.641%	102	436	+20.652%
2026-06-08	9.7500	9.7500	9.7500	9.7500	+1.036%	1	382	+13.846%
2026-06-05	9.6500	9.6500	9.6500	9.6500	-2.525%	1	381	+15.026%
2026-06-01	9.9000	9.9000	9.9000	9.9000	+3.665%	2	381	+12.121%
2026-05-29	9.8500	9.8500	9.4500	9.5500	+4.600%	65	379	+16.230%
2026-05-28	9.1300	9.1300	9.1300	9.1300	+2.240%	1	376	+21.577%
2026-05-27	8.9300	8.9300	8.9300	8.9300	+0.563%	3	376	+24.300%
2026-05-26	8.5900	8.8800	8.5900	8.8800	+5.714%	3	376	+25.000%
2026-05-22	8.3000	8.4500	8.2500	8.4000	-3.114%	42	374	+32.143%
2026-05-21	8.6700	8.6700	8.6700	8.6700	+3.214%	1	356	+28.028%
2026-05-20	8.4000	8.4000	8.4000	8.4000	+4.348%	1	356	+32.143%
2026-05-19	8.0500	8.0500	8.0500	8.0500	-1.227%	2	355	+37.888%
2026-05-15	8.1500	8.1500	8.1500	8.1500	-4.455%	1	355	+36.196%
2026-05-14	8.3000	8.5300	8.3000	8.5300	+5.309%	4	354	+30.129%
2026-05-13	8.3000	8.5200	7.9500	8.1000	+0.872%	59	311	+37.037%
2026-05-12	8.1800	8.1800	8.0300	8.0300	+16.377%	3	311	+38.232%
2026-05-08	7.0000	7.0000	6.9000	6.9000	-1.288%	2	311	+60.870%
2026-05-06	6.9900	6.9900	6.9900	6.9900	+12.742%	1	311	+58.798%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-8.419%	5	305	+79.032%
2026-04-28	6.6500	6.8400	6.6500	6.7700	-9.613%	4	305	+63.959%
2026-04-22	6.7500	7.4900	6.7500	7.4900	+3.026%	2	305	+48.198%
2026-04-21	7.5000	7.5000	7.2700	7.2700	+2.394%	6	308	+52.682%
2026-04-20	7.1000	7.1000	7.1000	7.1000	-0.421%	3	308	+56.338%
2026-04-17	7.1300	7.1300	7.1300	7.1300	+2.590%	2	311	+55.680%
2026-04-16	6.9500	6.9500	6.9500	6.9500	-2.113%	2	309	+59.712%
2026-04-10	7.1000	7.1000	7.1000	7.1000	-8.974%	1	307	+56.338%
2026-04-09	7.8600	7.8600	7.8000	7.8000	-9.827%	9	306	+42.308%
2026-04-08	8.5500	8.6500	8.5500	8.6500	-2.809%	14	307	+28.324%
2026-04-07	8.5500	8.9000	8.5000	8.9000	+6.587%	32	306	+24.719%
2026-04-02	8.3500	8.3500	8.3500	8.3500	-2.339%	1	275	+32.934%
2026-04-01	8.5500	8.5500	8.5500	8.5500	-0.581%	1	275	+29.825%
2026-03-31	8.4500	8.6500	8.4500	8.6000	0.000%	183	274	+29.070%
2026-03-27	8.6000	8.6000	8.6000	8.6000	+1.775%	1	354	+29.070%
2026-03-25	9.2000	9.2000	8.4500	8.4500	-5.163%	365	355	+31.361%
2026-03-24	8.9100	8.9100	8.9100	8.9100	-1.547%	1	146	+24.579%
2026-03-20	9.0500	9.0500	9.0500	9.0500	+16.774%	1	145	+22.652%
2026-03-17	7.8500	7.9000	7.7000	7.7500	+3.333%	16	145	+43.226%
2026-03-12	7.5000	7.5000	7.5000	7.5000	+5.634%	1	145	+48.000%
2026-03-05	7.1000	7.1000	7.1000	7.1000	+32.710%	1	146	+56.338%
2026-02-26	5.3500	5.3500	5.3500	5.3500	-2.727%	1	145	+107.477%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-4.348%	1	144	+101.818%
2026-02-20	5.8500	5.8500	5.7500	5.7500	-4.959%	9	145	+93.043%
2026-02-18	6.0500	6.0500	6.0500	6.0500	+14.801%	1	140	+83.471%
2026-02-13	5.3200	5.3500	5.2700	5.2700	+5.400%	9	137	+110.626%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-1.961%	1	137	+122.000%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-2.857%	2	137	+117.647%
2026-02-09	5.2500	5.2500	5.2500	5.2500	+7.143%	1	137	+111.429%
2026-02-06	5.0200	5.1000	4.9000	4.9000	-20.455%	7	138	+126.531%
2026-02-03	6.1600	6.1600	6.1600	6.1600	-18.626%	12	137	+80.195%
2026-01-30	7.9000	7.9000	7.5700	7.5700	-2.949%	12	149	+46.631%
2026-01-28	7.8000	7.8000	7.8000	7.8000	-14.754%	1	137	+42.308%
2026-01-15	9.1500	9.1500	9.1500	9.1500	+2.578%	1	137	+21.311%
2026-01-14	8.9200	8.9200	8.9200	8.9200	-15.048%	1	138	+24.439%
2026-01-12	11.0000	11.0000	10.5000	10.5000	-7.407%	38	138	+5.714%
2026-01-08	11.3400	11.3400	11.3400	11.3400	+9.671%	1	108	-2.116%
2026-01-06	10.3100	10.3400	10.3100	10.3400	+8.842%	10	107	+7.350%
2025-12-29	9.6300	9.6300	9.5000	9.5000	-1.758%	2	107	+16.842%
2025-12-24	9.6700	9.6700	9.6700	9.6700	+5.683%	2	104	+14.788%
2025-12-22	9.1500	9.1500	9.1500	9.1500	+7.018%	2	104	+21.311%
2025-12-17	8.5500	8.5500	8.5500	8.5500	-2.062%	1	102	+29.825%
2025-12-11	8.7300	8.7300	8.7300	8.7300	-5.109%	5	102	+27.148%
2025-12-10	8.9000	9.2000	8.9000	9.2000	-6.788%	4	97	+20.652%
2025-12-09	9.9700	9.9700	9.8700	9.8700	-5.278%	7	93	+12.462%
2025-12-01	10.4200	10.4200	10.4200	10.4200	+2.660%	1	88	+6.526%
2025-11-19	10.2000	10.2000	10.1000	10.1500	0.000%	25	88	+9.360%
2025-11-18	10.1500	10.1500	10.1500	10.1500	-3.974%	1	68	+9.360%
2025-11-17	10.2600	10.5700	10.2600	10.5700	-3.028%	10	67	+5.014%
2025-11-12	10.9000	10.9000	10.9000	10.9000	+4.808%	1	60	+1.835%
2025-10-29	10.4000	10.4000	10.4000	10.4000	+13.910%	1	59	+6.731%
2025-10-28	9.1300	9.1300	9.1300	9.1300	+11.341%	1	59	+21.577%
2025-10-23	8.2000	8.2000	8.2000	8.2000	-5.747%	10	58	+35.366%
2025-10-22	8.2500	8.7000	8.2500	8.7000	-2.793%	21	48	+27.586%
2025-10-21	8.9500	8.9500	8.9500	8.9500	-5.591%	15	28	+24.022%
2025-10-16	8.8000	9.4800	8.8000	9.4800	+0.851%	3	14	+17.089%
2025-10-15	9.6000	9.6000	9.4000	9.4000	-2.993%	5	17	+18.085%
2025-10-10	9.6900	9.6900	9.6900	9.6900	-15.000%	1	16	+14.551%
2025-10-09	11.9600	11.9700	11.4000	11.4000	-5.000%	4	15	-2.632%
2025-10-08	12.0000	12.0000	12.0000	12.0000	+4.895%	1	13	-7.500%
2025-10-07	11.4400	11.4400	11.4400	11.4400	-3.704%	1	12	-2.972%
2025-10-06	11.8800	11.8800	11.8800	11.8800	+8.000%	5	12	-6.566%
2025-10-03	11.0000	11.0000	11.0000	11.0000	-4.348%	1	7	+0.909%
2025-10-01	11.5000	11.5000	11.5000	11.5000	-2.954%	1	6	-3.478%
2025-09-29	11.7000	11.8500	11.7000	11.8500	+2.155%	4	5	-6.329%
2025-09-16	11.7500	11.7500	11.6000	11.6000	0.000%	4	4	-4.310%