Dark

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

EOD

Aug 13, 2026

9.10-7.614%(-0.75)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.4000	9.4700	9.0000	9.1000	-7.614%	37	484	0.000%
2026-08-12	10.0300	10.0300	9.8000	9.8500	-1.104%	72	487	-7.614%
2026-08-11	10.1500	10.1500	9.9600	9.9600	+0.606%	3	434	-8.635%
2026-08-10	10.0000	10.0100	9.6000	9.9000	-1.000%	21	435	-8.081%
2026-08-05	10.2000	10.2000	9.9300	10.0000	+1.523%	19	428	-9.000%
2026-08-04	10.0500	10.1000	9.8500	9.8500	+0.203%	8	428	-7.614%
2026-07-31	9.8300	9.8300	9.8300	9.8300	+8.619%	1	428	-7.426%
2026-07-30	9.0500	9.0500	9.0500	9.0500	-0.110%	1	427	+0.552%
2026-07-28	8.7700	9.0600	8.7700	9.0600	-18.009%	16	427	+0.442%
2026-07-24	11.0500	11.0500	11.0500	11.0500	+0.455%	5	439	-17.647%
2026-07-22	11.0000	11.0500	11.0000	11.0000	+4.762%	5	434	-17.273%
2026-07-20	10.5000	10.5000	10.5000	10.5000	-3.047%	2	435	-13.333%
2026-07-17	10.8200	10.8300	10.8200	10.8300	+0.278%	2	435	-15.974%
2026-07-15	10.3500	10.8000	10.3500	10.8000	+1.887%	2	435	-15.741%
2026-07-14	10.6000	10.6000	10.6000	10.6000	+4.331%	1	434	-14.151%
2026-07-10	10.5200	10.6600	10.1600	10.1600	+0.495%	4	433	-10.433%
2026-07-09	10.3100	10.3100	9.8400	10.1100	+18.941%	17	431	-9.990%
2026-07-08	8.4000	8.5000	8.4000	8.5000	-5.869%	2	429	+7.059%
2026-07-06	9.0300	9.0300	9.0300	9.0300	+0.333%	1	429	+0.775%
2026-07-02	9.0000	9.0000	9.0000	9.0000	-17.051%	1	429	+1.111%
2026-06-30	10.3600	10.9500	10.3600	10.8500	+14.211%	3	429	-16.129%
2026-06-26	9.5000	9.5000	9.5000	9.5000	-10.798%	1	429	-4.211%
2026-06-24	10.6500	10.6500	10.6500	10.6500	+26.036%	1	429	-14.554%
2026-06-16	8.4500	8.4500	8.4500	8.4500	-12.616%	1	428	+7.692%
2026-06-12	9.6700	9.6700	9.6700	9.6700	+1.789%	1	428	-5.895%
2026-06-11	9.5000	9.5000	9.5000	9.5000	-1.554%	7	428	-4.211%
2026-06-10	9.4400	9.6500	9.2600	9.6500	+4.891%	17	435	-5.699%
2026-06-09	9.9600	9.9700	9.2000	9.2000	-5.641%	102	436	-1.087%
2026-06-08	9.7500	9.7500	9.7500	9.7500	+1.036%	1	382	-6.667%
2026-06-05	9.6500	9.6500	9.6500	9.6500	-2.525%	1	381	-5.699%
2026-06-01	9.9000	9.9000	9.9000	9.9000	+3.665%	2	381	-8.081%
2026-05-29	9.8500	9.8500	9.4500	9.5500	+4.600%	65	379	-4.712%
2026-05-28	9.1300	9.1300	9.1300	9.1300	+2.240%	1	376	-0.329%
2026-05-27	8.9300	8.9300	8.9300	8.9300	+0.563%	3	376	+1.904%
2026-05-26	8.5900	8.8800	8.5900	8.8800	+5.714%	3	376	+2.477%
2026-05-22	8.3000	8.4500	8.2500	8.4000	-3.114%	42	374	+8.333%
2026-05-21	8.6700	8.6700	8.6700	8.6700	+3.214%	1	356	+4.960%
2026-05-20	8.4000	8.4000	8.4000	8.4000	+4.348%	1	356	+8.333%
2026-05-19	8.0500	8.0500	8.0500	8.0500	-1.227%	2	355	+13.043%
2026-05-15	8.1500	8.1500	8.1500	8.1500	-4.455%	1	355	+11.656%
2026-05-14	8.3000	8.5300	8.3000	8.5300	+5.309%	4	354	+6.682%
2026-05-13	8.3000	8.5200	7.9500	8.1000	+0.872%	59	311	+12.346%
2026-05-12	8.1800	8.1800	8.0300	8.0300	+16.377%	3	311	+13.325%
2026-05-08	7.0000	7.0000	6.9000	6.9000	-1.288%	2	311	+31.884%
2026-05-06	6.9900	6.9900	6.9900	6.9900	+12.742%	1	311	+30.186%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-8.419%	5	305	+46.774%
2026-04-28	6.6500	6.8400	6.6500	6.7700	-9.613%	4	305	+34.417%
2026-04-22	6.7500	7.4900	6.7500	7.4900	+3.026%	2	305	+21.495%
2026-04-21	7.5000	7.5000	7.2700	7.2700	+2.394%	6	308	+25.172%
2026-04-20	7.1000	7.1000	7.1000	7.1000	-0.421%	3	308	+28.169%
2026-04-17	7.1300	7.1300	7.1300	7.1300	+2.590%	2	311	+27.630%
2026-04-16	6.9500	6.9500	6.9500	6.9500	-2.113%	2	309	+30.935%
2026-04-10	7.1000	7.1000	7.1000	7.1000	-8.974%	1	307	+28.169%
2026-04-09	7.8600	7.8600	7.8000	7.8000	-9.827%	9	306	+16.667%
2026-04-08	8.5500	8.6500	8.5500	8.6500	-2.809%	14	307	+5.202%
2026-04-07	8.5500	8.9000	8.5000	8.9000	+6.587%	32	306	+2.247%
2026-04-02	8.3500	8.3500	8.3500	8.3500	-2.339%	1	275	+8.982%
2026-04-01	8.5500	8.5500	8.5500	8.5500	-0.581%	1	275	+6.433%
2026-03-31	8.4500	8.6500	8.4500	8.6000	0.000%	183	274	+5.814%
2026-03-27	8.6000	8.6000	8.6000	8.6000	+1.775%	1	354	+5.814%
2026-03-25	9.2000	9.2000	8.4500	8.4500	-5.163%	365	355	+7.692%
2026-03-24	8.9100	8.9100	8.9100	8.9100	-1.547%	1	146	+2.132%
2026-03-20	9.0500	9.0500	9.0500	9.0500	+16.774%	1	145	+0.552%
2026-03-17	7.8500	7.9000	7.7000	7.7500	+3.333%	16	145	+17.419%
2026-03-12	7.5000	7.5000	7.5000	7.5000	+5.634%	1	145	+21.333%
2026-03-05	7.1000	7.1000	7.1000	7.1000	+32.710%	1	146	+28.169%
2026-02-26	5.3500	5.3500	5.3500	5.3500	-2.727%	1	145	+70.093%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-4.348%	1	144	+65.455%
2026-02-20	5.8500	5.8500	5.7500	5.7500	-4.959%	9	145	+58.261%
2026-02-18	6.0500	6.0500	6.0500	6.0500	+14.801%	1	140	+50.413%
2026-02-13	5.3200	5.3500	5.2700	5.2700	+5.400%	9	137	+72.676%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-1.961%	1	137	+82.000%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-2.857%	2	137	+78.431%
2026-02-09	5.2500	5.2500	5.2500	5.2500	+7.143%	1	137	+73.333%
2026-02-06	5.0200	5.1000	4.9000	4.9000	-20.455%	7	138	+85.714%
2026-02-03	6.1600	6.1600	6.1600	6.1600	-18.626%	12	137	+47.727%
2026-01-30	7.9000	7.9000	7.5700	7.5700	-2.949%	12	149	+20.211%
2026-01-28	7.8000	7.8000	7.8000	7.8000	-14.754%	1	137	+16.667%
2026-01-15	9.1500	9.1500	9.1500	9.1500	+2.578%	1	137	-0.546%
2026-01-14	8.9200	8.9200	8.9200	8.9200	-15.048%	1	138	+2.018%
2026-01-12	11.0000	11.0000	10.5000	10.5000	-7.407%	38	138	-13.333%
2026-01-08	11.3400	11.3400	11.3400	11.3400	+9.671%	1	108	-19.753%
2026-01-06	10.3100	10.3400	10.3100	10.3400	+8.842%	10	107	-11.992%
2025-12-29	9.6300	9.6300	9.5000	9.5000	-1.758%	2	107	-4.211%
2025-12-24	9.6700	9.6700	9.6700	9.6700	+5.683%	2	104	-5.895%
2025-12-22	9.1500	9.1500	9.1500	9.1500	+7.018%	2	104	-0.546%
2025-12-17	8.5500	8.5500	8.5500	8.5500	-2.062%	1	102	+6.433%
2025-12-11	8.7300	8.7300	8.7300	8.7300	-5.109%	5	102	+4.238%
2025-12-10	8.9000	9.2000	8.9000	9.2000	-6.788%	4	97	-1.087%
2025-12-09	9.9700	9.9700	9.8700	9.8700	-5.278%	7	93	-7.801%
2025-12-01	10.4200	10.4200	10.4200	10.4200	+2.660%	1	88	-12.668%
2025-11-19	10.2000	10.2000	10.1000	10.1500	0.000%	25	88	-10.345%
2025-11-18	10.1500	10.1500	10.1500	10.1500	-3.974%	1	68	-10.345%
2025-11-17	10.2600	10.5700	10.2600	10.5700	-3.028%	10	67	-13.907%
2025-11-12	10.9000	10.9000	10.9000	10.9000	+4.808%	1	60	-16.514%
2025-10-29	10.4000	10.4000	10.4000	10.4000	+13.910%	1	59	-12.500%
2025-10-28	9.1300	9.1300	9.1300	9.1300	+11.341%	1	59	-0.329%
2025-10-23	8.2000	8.2000	8.2000	8.2000	-5.747%	10	58	+10.976%
2025-10-22	8.2500	8.7000	8.2500	8.7000	-2.793%	21	48	+4.598%
2025-10-21	8.9500	8.9500	8.9500	8.9500	-5.591%	15	28	+1.676%
2025-10-16	8.8000	9.4800	8.8000	9.4800	+0.851%	3	14	-4.008%
2025-10-15	9.6000	9.6000	9.4000	9.4000	-2.993%	5	17	-3.191%
2025-10-10	9.6900	9.6900	9.6900	9.6900	-15.000%	1	16	-6.089%
2025-10-09	11.9600	11.9700	11.4000	11.4000	-5.000%	4	15	-20.175%
2025-10-08	12.0000	12.0000	12.0000	12.0000	+4.895%	1	13	-24.167%
2025-10-07	11.4400	11.4400	11.4400	11.4400	-3.704%	1	12	-20.455%
2025-10-06	11.8800	11.8800	11.8800	11.8800	+8.000%	5	12	-23.401%
2025-10-03	11.0000	11.0000	11.0000	11.0000	-4.348%	1	7	-17.273%
2025-10-01	11.5000	11.5000	11.5000	11.5000	-2.954%	1	6	-20.870%
2025-09-29	11.7000	11.8500	11.7000	11.8500	+2.155%	4	5	-23.207%
2025-09-16	11.7500	11.7500	11.6000	11.6000	0.000%	4	4	-21.552%