Dark

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

EOD

Jun 26, 2026

9.50-10.798%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	9.5000	9.5000	9.5000	9.5000	-10.798%	1	429	0.000%
2026-06-24	10.6500	10.6500	10.6500	10.6500	+26.036%	1	429	-10.798%
2026-06-16	8.4500	8.4500	8.4500	8.4500	-12.616%	1	428	+12.426%
2026-06-12	9.6700	9.6700	9.6700	9.6700	+1.789%	1	428	-1.758%
2026-06-11	9.5000	9.5000	9.5000	9.5000	-1.554%	7	428	0.000%
2026-06-10	9.4400	9.6500	9.2600	9.6500	+4.891%	17	435	-1.554%
2026-06-09	9.9600	9.9700	9.2000	9.2000	-5.641%	102	436	+3.261%
2026-06-08	9.7500	9.7500	9.7500	9.7500	+1.036%	1	382	-2.564%
2026-06-05	9.6500	9.6500	9.6500	9.6500	-2.525%	1	381	-1.554%
2026-06-01	9.9000	9.9000	9.9000	9.9000	+3.665%	2	381	-4.040%
2026-05-29	9.8500	9.8500	9.4500	9.5500	+4.600%	65	379	-0.524%
2026-05-28	9.1300	9.1300	9.1300	9.1300	+2.240%	1	376	+4.053%
2026-05-27	8.9300	8.9300	8.9300	8.9300	+0.563%	3	376	+6.383%
2026-05-26	8.5900	8.8800	8.5900	8.8800	+5.714%	3	376	+6.982%
2026-05-22	8.3000	8.4500	8.2500	8.4000	-3.114%	42	374	+13.095%
2026-05-21	8.6700	8.6700	8.6700	8.6700	+3.214%	1	356	+9.573%
2026-05-20	8.4000	8.4000	8.4000	8.4000	+4.348%	1	356	+13.095%
2026-05-19	8.0500	8.0500	8.0500	8.0500	-1.227%	2	355	+18.012%
2026-05-15	8.1500	8.1500	8.1500	8.1500	-4.455%	1	355	+16.564%
2026-05-14	8.3000	8.5300	8.3000	8.5300	+5.309%	4	354	+11.372%
2026-05-13	8.3000	8.5200	7.9500	8.1000	+0.872%	59	311	+17.284%
2026-05-12	8.1800	8.1800	8.0300	8.0300	+16.377%	3	311	+18.306%
2026-05-08	7.0000	7.0000	6.9000	6.9000	-1.288%	2	311	+37.681%
2026-05-06	6.9900	6.9900	6.9900	6.9900	+12.742%	1	311	+35.908%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-8.419%	5	305	+53.226%
2026-04-28	6.6500	6.8400	6.6500	6.7700	-9.613%	4	305	+40.325%
2026-04-22	6.7500	7.4900	6.7500	7.4900	+3.026%	2	305	+26.836%
2026-04-21	7.5000	7.5000	7.2700	7.2700	+2.394%	6	308	+30.674%
2026-04-20	7.1000	7.1000	7.1000	7.1000	-0.421%	3	308	+33.803%
2026-04-17	7.1300	7.1300	7.1300	7.1300	+2.590%	2	311	+33.240%
2026-04-16	6.9500	6.9500	6.9500	6.9500	-2.113%	2	309	+36.691%
2026-04-10	7.1000	7.1000	7.1000	7.1000	-8.974%	1	307	+33.803%
2026-04-09	7.8600	7.8600	7.8000	7.8000	-9.827%	9	306	+21.795%
2026-04-08	8.5500	8.6500	8.5500	8.6500	-2.809%	14	307	+9.827%
2026-04-07	8.5500	8.9000	8.5000	8.9000	+6.587%	32	306	+6.742%
2026-04-02	8.3500	8.3500	8.3500	8.3500	-2.339%	1	275	+13.772%
2026-04-01	8.5500	8.5500	8.5500	8.5500	-0.581%	1	275	+11.111%
2026-03-31	8.4500	8.6500	8.4500	8.6000	0.000%	183	274	+10.465%
2026-03-27	8.6000	8.6000	8.6000	8.6000	+1.775%	1	354	+10.465%
2026-03-25	9.2000	9.2000	8.4500	8.4500	-5.163%	365	355	+12.426%
2026-03-24	8.9100	8.9100	8.9100	8.9100	-1.547%	1	146	+6.622%
2026-03-20	9.0500	9.0500	9.0500	9.0500	+16.774%	1	145	+4.972%
2026-03-17	7.8500	7.9000	7.7000	7.7500	+3.333%	16	145	+22.581%
2026-03-12	7.5000	7.5000	7.5000	7.5000	+5.634%	1	145	+26.667%
2026-03-05	7.1000	7.1000	7.1000	7.1000	+32.710%	1	146	+33.803%
2026-02-26	5.3500	5.3500	5.3500	5.3500	-2.727%	1	145	+77.570%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-4.348%	1	144	+72.727%
2026-02-20	5.8500	5.8500	5.7500	5.7500	-4.959%	9	145	+65.217%
2026-02-18	6.0500	6.0500	6.0500	6.0500	+14.801%	1	140	+57.025%
2026-02-13	5.3200	5.3500	5.2700	5.2700	+5.400%	9	137	+80.266%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-1.961%	1	137	+90.000%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-2.857%	2	137	+86.275%
2026-02-09	5.2500	5.2500	5.2500	5.2500	+7.143%	1	137	+80.952%
2026-02-06	5.0200	5.1000	4.9000	4.9000	-20.455%	7	138	+93.878%
2026-02-03	6.1600	6.1600	6.1600	6.1600	-18.626%	12	137	+54.221%
2026-01-30	7.9000	7.9000	7.5700	7.5700	-2.949%	12	149	+25.495%
2026-01-28	7.8000	7.8000	7.8000	7.8000	-14.754%	1	137	+21.795%
2026-01-15	9.1500	9.1500	9.1500	9.1500	+2.578%	1	137	+3.825%
2026-01-14	8.9200	8.9200	8.9200	8.9200	-15.048%	1	138	+6.502%
2026-01-12	11.0000	11.0000	10.5000	10.5000	-7.407%	38	138	-9.524%
2026-01-08	11.3400	11.3400	11.3400	11.3400	+9.671%	1	108	-16.226%
2026-01-06	10.3100	10.3400	10.3100	10.3400	+8.842%	10	107	-8.124%
2025-12-29	9.6300	9.6300	9.5000	9.5000	-1.758%	2	107	0.000%
2025-12-24	9.6700	9.6700	9.6700	9.6700	+5.683%	2	104	-1.758%
2025-12-22	9.1500	9.1500	9.1500	9.1500	+7.018%	2	104	+3.825%
2025-12-17	8.5500	8.5500	8.5500	8.5500	-2.062%	1	102	+11.111%
2025-12-11	8.7300	8.7300	8.7300	8.7300	-5.109%	5	102	+8.820%
2025-12-10	8.9000	9.2000	8.9000	9.2000	-6.788%	4	97	+3.261%
2025-12-09	9.9700	9.9700	9.8700	9.8700	-5.278%	7	93	-3.749%
2025-12-01	10.4200	10.4200	10.4200	10.4200	+2.660%	1	88	-8.829%
2025-11-19	10.2000	10.2000	10.1000	10.1500	0.000%	25	88	-6.404%
2025-11-18	10.1500	10.1500	10.1500	10.1500	-3.974%	1	68	-6.404%
2025-11-17	10.2600	10.5700	10.2600	10.5700	-3.028%	10	67	-10.123%
2025-11-12	10.9000	10.9000	10.9000	10.9000	+4.808%	1	60	-12.844%
2025-10-29	10.4000	10.4000	10.4000	10.4000	+13.910%	1	59	-8.654%
2025-10-28	9.1300	9.1300	9.1300	9.1300	+11.341%	1	59	+4.053%
2025-10-23	8.2000	8.2000	8.2000	8.2000	-5.747%	10	58	+15.854%
2025-10-22	8.2500	8.7000	8.2500	8.7000	-2.793%	21	48	+9.195%
2025-10-21	8.9500	8.9500	8.9500	8.9500	-5.591%	15	28	+6.145%
2025-10-16	8.8000	9.4800	8.8000	9.4800	+0.851%	3	14	+0.211%
2025-10-15	9.6000	9.6000	9.4000	9.4000	-2.993%	5	17	+1.064%
2025-10-10	9.6900	9.6900	9.6900	9.6900	-15.000%	1	16	-1.961%
2025-10-09	11.9600	11.9700	11.4000	11.4000	-5.000%	4	15	-16.667%
2025-10-08	12.0000	12.0000	12.0000	12.0000	+4.895%	1	13	-20.833%
2025-10-07	11.4400	11.4400	11.4400	11.4400	-3.704%	1	12	-16.958%
2025-10-06	11.8800	11.8800	11.8800	11.8800	+8.000%	5	12	-20.034%
2025-10-03	11.0000	11.0000	11.0000	11.0000	-4.348%	1	7	-13.636%
2025-10-01	11.5000	11.5000	11.5000	11.5000	-2.954%	1	6	-17.391%
2025-09-29	11.7000	11.8500	11.7000	11.8500	+2.155%	4	5	-19.831%
2025-09-16	11.7500	11.7500	11.6000	11.6000	0.000%	4	4	-18.103%