Dark

PEP20280121P130
PEP Jan 21 2028 130.00 Put (PEP280121P00130000)
option OPRA

EOD

Sep 29, 2026

13.74+0.659%(+0.09)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.3000	14.3000	13.7400	13.7400	+0.659%	27	1,174	0.000%
2026-09-28	13.6500	13.6500	13.6500	13.6500	-2.010%	2	1,159	+0.659%
2026-09-25	14.0500	14.2000	13.9200	13.9300	+1.679%	27	1,160	-1.364%
2026-09-24	12.4700	13.7000	12.4700	13.7000	+3.474%	35	1,135	+0.292%
2026-09-23	13.0400	13.5000	12.9500	13.2400	+4.664%	71	1,118	+3.776%
2026-09-22	12.7400	12.8500	12.5500	12.6500	-3.729%	180	1,078	+8.617%
2026-09-21	12.7500	13.5800	12.7500	13.1400	+1.077%	9	955	+4.566%
2026-09-18	12.8500	13.0300	12.8500	13.0000	+12.945%	90	949	+5.692%
2026-09-17	11.0000	11.6500	11.0000	11.5100	+2.768%	81	917	+19.374%
2026-09-16	11.1000	11.2200	11.1000	11.2000	+1.818%	9	838	+22.679%
2026-09-15	11.0000	11.0000	11.0000	11.0000	+4.762%	1	831	+24.909%
2026-09-11	10.5300	10.5300	10.5000	10.5000	+1.942%	3	831	+30.857%
2026-09-08	10.5000	10.5000	10.3000	10.3000	-1.905%	3	828	+33.398%
2026-09-04	10.1700	10.5000	10.1700	10.5000	+3.755%	3	826	+30.857%
2026-09-03	10.3600	10.3600	10.1200	10.1200	+1.913%	5	826	+35.771%
2026-09-02	10.2000	10.2000	9.8700	9.9300	-2.647%	5	822	+38.369%
2026-09-01	10.1000	10.2000	10.1000	10.2000	-0.971%	6	821	+34.706%
2026-08-31	10.1200	10.3000	10.1200	10.3000	+1.478%	6	817	+33.398%
2026-08-28	10.1500	10.1500	10.1500	10.1500	-1.552%	3	816	+35.369%
2026-08-27	9.9000	10.5000	9.9000	10.3100	+4.883%	34	813	+33.269%
2026-08-26	9.8000	9.8300	9.8000	9.8300	+5.472%	2	799	+39.776%
2026-08-24	9.2500	9.3200	9.2500	9.3200	-5.381%	14	799	+47.425%
2026-08-21	9.9900	10.0000	9.8500	9.8500	-4.647%	6	807	+39.492%
2026-08-20	10.3300	10.3300	10.3300	10.3300	+0.780%	1	809	+33.011%
2026-08-19	10.2200	10.2500	10.2200	10.2500	-3.302%	2	808	+34.049%
2026-08-18	10.7000	10.7000	10.6000	10.6000	-2.930%	4	810	+29.623%
2026-08-17	11.2400	11.4000	10.9200	10.9200	+2.728%	11	814	+25.824%
2026-08-14	10.6500	10.7700	10.6300	10.6300	-2.922%	5	811	+29.257%
2026-08-13	10.9000	11.1000	10.9000	10.9500	-7.203%	50	812	+25.479%
2026-08-12	11.8500	11.9200	11.7000	11.8000	-2.881%	137	782	+16.441%
2026-08-10	11.9000	12.1500	11.5700	12.1500	+1.250%	17	700	+13.086%
2026-08-05	12.0000	12.0000	12.0000	12.0000	-0.744%	13	694	+14.500%
2026-08-04	11.9900	12.0900	11.9900	12.0900	+3.069%	5	690	+13.648%
2026-07-31	11.7300	11.7300	11.7300	11.7300	+7.912%	1	689	+17.136%
2026-07-30	10.8700	10.8700	10.8700	10.8700	+1.210%	1	689	+26.403%
2026-07-28	10.1300	10.7400	10.0000	10.7400	-16.485%	7	688	+27.933%
2026-07-24	13.1000	13.1000	12.8600	12.8600	-3.308%	2	687	+6.843%
2026-07-23	13.3000	13.3000	13.3000	13.3000	+2.308%	1	686	+3.308%
2026-07-22	13.0000	13.0000	13.0000	13.0000	-1.141%	1	685	+5.692%
2026-07-20	13.5000	13.5000	13.1500	13.1500	+3.137%	42	684	+4.487%
2026-07-17	11.9300	12.7500	11.9200	12.7500	+3.659%	5	645	+7.765%
2026-07-16	12.3000	12.3000	12.3000	12.3000	-4.056%	2	648	+11.707%
2026-07-15	13.2500	13.2500	12.8000	12.8200	+1.424%	15	646	+7.176%
2026-07-14	12.6400	12.6400	12.6400	12.6400	+5.774%	1	631	+8.703%
2026-07-13	11.4500	11.9500	11.4500	11.9500	-4.932%	7	630	+14.979%
2026-07-10	12.5700	12.5700	12.5700	12.5700	+3.884%	1	625	+9.308%
2026-07-09	12.6900	12.6900	12.1000	12.1000	+27.368%	4	626	+13.554%
2026-07-07	9.4500	9.5000	9.2100	9.5000	-14.027%	50	622	+44.632%
2026-07-06	10.9000	11.0500	10.9000	11.0500	+2.315%	2	577	+24.344%
2026-07-02	10.8000	10.8000	10.8000	10.8000	-4.000%	1	578	+27.222%
2026-07-01	11.2500	11.2500	11.2500	11.2500	-6.639%	1	578	+22.133%
2026-06-30	12.0500	12.0500	12.0500	12.0500	+4.239%	2	577	+14.025%
2026-06-29	11.5600	11.5600	11.5600	11.5600	+2.756%	1	575	+18.858%
2026-06-26	11.4500	11.4500	11.2500	11.2500	+1.810%	27	575	+22.133%
2026-06-24	11.0500	11.0500	11.0500	11.0500	-5.394%	35	602	+24.344%
2026-06-22	11.6800	11.6800	11.6800	11.6800	+2.907%	1	567	+17.637%
2026-06-18	11.2400	11.5800	11.2400	11.3500	+14.646%	22	565	+21.057%
2026-06-16	10.0000	10.0000	9.9000	9.9000	-9.174%	18	565	+38.788%
2026-06-15	10.5500	10.9000	10.5500	10.9000	-2.417%	12	580	+26.055%
2026-06-12	11.1700	11.1700	11.1700	11.1700	+2.949%	1	580	+23.008%
2026-06-11	11.0000	11.0000	10.8500	10.8500	+3.333%	3	580	+26.636%
2026-06-10	10.5000	10.5000	10.5000	10.5000	-11.392%	1	578	+30.857%
2026-06-08	11.8500	11.8500	11.8500	11.8500	+5.615%	6	579	+15.949%
2026-06-05	11.2000	11.2200	11.2000	11.2200	-0.267%	2	573	+22.460%
2026-06-04	11.0000	11.2500	10.9400	11.2500	+2.740%	14	571	+22.133%
2026-06-02	10.9500	10.9500	10.9500	10.9500	0.000%	1	567	+25.479%
2026-05-29	10.9500	10.9500	10.9500	10.9500	-3.097%	1	567	+25.479%
2026-05-28	11.4100	11.4700	11.2500	11.3000	+7.824%	174	566	+21.593%
2026-05-27	10.4700	10.6400	10.3000	10.4800	+0.769%	116	566	+31.107%
2026-05-26	10.4000	10.5300	10.4000	10.4000	+9.474%	28	563	+32.115%
2026-05-22	9.5300	9.5300	9.5000	9.5000	-4.427%	25	536	+44.632%
2026-05-20	9.9400	9.9400	9.9400	9.9400	-0.600%	1	511	+38.229%
2026-05-14	10.0000	10.0000	10.0000	10.0000	+2.564%	2	510	+37.400%
2026-05-13	9.7000	10.0000	9.7000	9.7500	+7.735%	3	505	+40.923%
2026-05-12	9.1500	10.0000	8.9800	9.0500	-4.737%	231	505	+51.823%
2026-05-11	9.5000	9.5000	9.5000	9.5000	+14.320%	1	505	+44.632%
2026-05-08	8.3100	8.3100	8.3100	8.3100	-1.071%	2	403	+65.343%
2026-05-06	8.4000	8.4000	8.4000	8.4000	-2.326%	1	403	+63.571%
2026-04-29	8.5000	8.7000	8.5000	8.6000	-1.149%	52	402	+59.767%
2026-04-27	8.5500	8.7000	8.5500	8.7000	-2.793%	11	358	+57.931%
2026-04-22	8.8000	8.9500	8.7500	8.9500	+1.705%	38	348	+53.520%
2026-04-21	8.7700	8.8000	8.7000	8.8000	+5.389%	92	236	+56.136%
2026-04-20	8.3500	8.3500	8.3500	8.3500	-5.114%	1	236	+64.551%
2026-04-09	9.2500	9.2500	8.8000	8.8000	-15.385%	30	235	+56.136%
2026-04-08	10.4000	10.4000	10.4000	10.4000	+4.000%	1	205	+32.115%
2026-04-07	9.9500	10.0000	9.9500	10.0000	+4.712%	33	204	+37.400%
2026-04-06	9.5500	9.5500	9.5500	9.5500	-5.446%	1	189	+43.874%
2026-04-01	10.1000	10.1000	10.1000	10.1000	+1.000%	1	189	+36.040%
2026-03-31	10.1000	10.1000	10.0000	10.0000	-1.283%	20	189	+37.400%
2026-03-25	10.1300	10.1300	10.1300	10.1300	-4.434%	1	190	+35.637%
2026-03-20	10.4000	10.6500	10.4000	10.6000	+8.718%	112	189	+29.623%
2026-03-18	9.7500	9.7500	9.7500	9.7500	+7.143%	1	91	+40.923%
2026-03-17	9.0500	9.1500	9.0500	9.1000	+2.477%	8	90	+50.989%
2026-03-12	8.5000	8.8800	8.4800	8.8800	+32.537%	12	87	+54.730%
2026-02-18	6.7000	6.7000	6.7000	6.7000	+6.858%	1	97	+105.075%
2026-02-13	6.4200	6.4200	6.2700	6.2700	+3.125%	9	91	+119.139%
2026-02-11	6.0800	6.0800	6.0800	6.0800	-7.176%	2	91	+125.987%
2026-02-09	6.5500	6.5500	6.5500	6.5500	+3.476%	1	93	+109.771%
2026-02-05	6.3300	6.3300	6.3300	6.3300	+2.760%	10	93	+117.062%
2026-02-04	6.1600	6.1600	6.1600	6.1600	-26.404%	1	83	+123.052%
2026-02-02	8.5000	8.5000	8.3700	8.3700	-10.957%	6	82	+64.158%
2026-01-28	9.4000	9.4000	9.4000	9.4000	-8.113%	1	87	+46.170%
2026-01-27	10.2300	10.2300	10.2300	10.2300	+0.788%	1	88	+34.311%
2026-01-22	10.1500	10.1500	10.1500	10.1500	-14.056%	1	89	+35.369%
2026-01-13	11.8000	11.8100	11.8000	11.8100	-7.734%	2	90	+16.342%
2026-01-09	12.8000	12.8000	12.8000	12.8000	-0.312%	1	90	+7.344%
2026-01-08	14.0400	14.0400	12.8400	12.8400	+4.560%	5	89	+7.009%
2026-01-05	12.3000	12.3000	12.2800	12.2800	+8.099%	4	84	+11.889%
2025-12-29	11.3600	11.3600	11.3600	11.3600	-0.351%	1	84	+20.951%
2025-12-24	11.4000	11.4000	11.4000	11.4000	+6.047%	2	81	+20.526%
2025-12-22	10.7500	10.7500	10.7500	10.7500	+7.500%	2	81	+27.814%
2025-12-19	10.0000	10.0000	10.0000	10.0000	0.000%	1	81	+37.400%
2025-12-18	10.0600	10.0600	10.0000	10.0000	0.000%	2	80	+37.400%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-4.306%	1	78	+37.400%
2025-12-10	10.4500	10.4500	10.4500	10.4500	-11.215%	2	79	+31.483%
2025-12-09	11.7700	11.7700	11.7700	11.7700	+3.700%	2	77	+16.737%
2025-12-03	11.2000	11.3500	11.2000	11.3500	-2.991%	3	75	+21.057%
2025-12-02	11.7000	11.7000	11.7000	11.7000	-3.146%	2	72	+17.436%
2025-11-25	12.0800	12.0800	12.0800	12.0800	-1.388%	1	70	+13.742%
2025-11-19	12.2500	12.2500	12.2500	12.2500	+3.638%	2	71	+12.163%
2025-11-18	11.8200	11.8200	11.8200	11.8200	-1.500%	1	71	+16.244%
2025-11-17	12.3200	12.3200	12.0000	12.0000	0.000%	10	70	+14.500%
2025-10-29	12.0000	12.0000	12.0000	12.0000	+12.782%	50	60	+14.500%
2025-10-20	10.6400	10.6400	10.6400	10.6400	+1.818%	1	10	+29.135%
2025-10-16	10.4500	10.4500	10.4500	10.4500	-9.914%	1	10	+31.483%
2025-10-15	10.8500	11.6000	10.8500	11.6000	+2.655%	6	11	+18.448%
2025-10-10	11.2600	11.3000	11.2600	11.3000	-17.818%	2	5	+21.593%
2025-10-06	13.6000	13.7500	13.6000	13.7500	+2.612%	2	5	-0.073%
2025-09-25	13.4000	13.4000	13.4000	13.4000	+0.299%	1	3	+2.537%
2025-09-22	13.3600	13.3600	13.3600	13.3600	-0.669%	1	2	+2.844%
2025-09-16	13.4500	13.4500	13.4500	13.4500	0.000%	1	1	+2.156%