Dark

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

EOD

Aug 13, 2026

10.95-7.203%(-0.85)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.9000	11.1000	10.9000	10.9500	-7.203%	50	812	0.000%
2026-08-12	11.8500	11.9200	11.7000	11.8000	-2.881%	137	782	-7.203%
2026-08-10	11.9000	12.1500	11.5700	12.1500	+1.250%	17	700	-9.877%
2026-08-05	12.0000	12.0000	12.0000	12.0000	-0.744%	13	694	-8.750%
2026-08-04	11.9900	12.0900	11.9900	12.0900	+3.069%	5	690	-9.429%
2026-07-31	11.7300	11.7300	11.7300	11.7300	+7.912%	1	689	-6.650%
2026-07-30	10.8700	10.8700	10.8700	10.8700	+1.210%	1	689	+0.736%
2026-07-28	10.1300	10.7400	10.0000	10.7400	-16.485%	7	688	+1.955%
2026-07-24	13.1000	13.1000	12.8600	12.8600	-3.308%	2	687	-14.852%
2026-07-23	13.3000	13.3000	13.3000	13.3000	+2.308%	1	686	-17.669%
2026-07-22	13.0000	13.0000	13.0000	13.0000	-1.141%	1	685	-15.769%
2026-07-20	13.5000	13.5000	13.1500	13.1500	+3.137%	42	684	-16.730%
2026-07-17	11.9300	12.7500	11.9200	12.7500	+3.659%	5	645	-14.118%
2026-07-16	12.3000	12.3000	12.3000	12.3000	-4.056%	2	648	-10.976%
2026-07-15	13.2500	13.2500	12.8000	12.8200	+1.424%	15	646	-14.587%
2026-07-14	12.6400	12.6400	12.6400	12.6400	+5.774%	1	631	-13.370%
2026-07-13	11.4500	11.9500	11.4500	11.9500	-4.932%	7	630	-8.368%
2026-07-10	12.5700	12.5700	12.5700	12.5700	+3.884%	1	625	-12.888%
2026-07-09	12.6900	12.6900	12.1000	12.1000	+27.368%	4	626	-9.504%
2026-07-07	9.4500	9.5000	9.2100	9.5000	-14.027%	50	622	+15.263%
2026-07-06	10.9000	11.0500	10.9000	11.0500	+2.315%	2	577	-0.905%
2026-07-02	10.8000	10.8000	10.8000	10.8000	-4.000%	1	578	+1.389%
2026-07-01	11.2500	11.2500	11.2500	11.2500	-6.639%	1	578	-2.667%
2026-06-30	12.0500	12.0500	12.0500	12.0500	+4.239%	2	577	-9.129%
2026-06-29	11.5600	11.5600	11.5600	11.5600	+2.756%	1	575	-5.277%
2026-06-26	11.4500	11.4500	11.2500	11.2500	+1.810%	27	575	-2.667%
2026-06-24	11.0500	11.0500	11.0500	11.0500	-5.394%	35	602	-0.905%
2026-06-22	11.6800	11.6800	11.6800	11.6800	+2.907%	1	567	-6.250%
2026-06-18	11.2400	11.5800	11.2400	11.3500	+14.646%	22	565	-3.524%
2026-06-16	10.0000	10.0000	9.9000	9.9000	-9.174%	18	565	+10.606%
2026-06-15	10.5500	10.9000	10.5500	10.9000	-2.417%	12	580	+0.459%
2026-06-12	11.1700	11.1700	11.1700	11.1700	+2.949%	1	580	-1.970%
2026-06-11	11.0000	11.0000	10.8500	10.8500	+3.333%	3	580	+0.922%
2026-06-10	10.5000	10.5000	10.5000	10.5000	-11.392%	1	578	+4.286%
2026-06-08	11.8500	11.8500	11.8500	11.8500	+5.615%	6	579	-7.595%
2026-06-05	11.2000	11.2200	11.2000	11.2200	-0.267%	2	573	-2.406%
2026-06-04	11.0000	11.2500	10.9400	11.2500	+2.740%	14	571	-2.667%
2026-06-02	10.9500	10.9500	10.9500	10.9500	0.000%	1	567	0.000%
2026-05-29	10.9500	10.9500	10.9500	10.9500	-3.097%	1	567	0.000%
2026-05-28	11.4100	11.4700	11.2500	11.3000	+7.824%	174	566	-3.097%
2026-05-27	10.4700	10.6400	10.3000	10.4800	+0.769%	116	566	+4.485%
2026-05-26	10.4000	10.5300	10.4000	10.4000	+9.474%	28	563	+5.288%
2026-05-22	9.5300	9.5300	9.5000	9.5000	-4.427%	25	536	+15.263%
2026-05-20	9.9400	9.9400	9.9400	9.9400	-0.600%	1	511	+10.161%
2026-05-14	10.0000	10.0000	10.0000	10.0000	+2.564%	2	510	+9.500%
2026-05-13	9.7000	10.0000	9.7000	9.7500	+7.735%	3	505	+12.308%
2026-05-12	9.1500	10.0000	8.9800	9.0500	-4.737%	231	505	+20.994%
2026-05-11	9.5000	9.5000	9.5000	9.5000	+14.320%	1	505	+15.263%
2026-05-08	8.3100	8.3100	8.3100	8.3100	-1.071%	2	403	+31.769%
2026-05-06	8.4000	8.4000	8.4000	8.4000	-2.326%	1	403	+30.357%
2026-04-29	8.5000	8.7000	8.5000	8.6000	-1.149%	52	402	+27.326%
2026-04-27	8.5500	8.7000	8.5500	8.7000	-2.793%	11	358	+25.862%
2026-04-22	8.8000	8.9500	8.7500	8.9500	+1.705%	38	348	+22.346%
2026-04-21	8.7700	8.8000	8.7000	8.8000	+5.389%	92	236	+24.432%
2026-04-20	8.3500	8.3500	8.3500	8.3500	-5.114%	1	236	+31.138%
2026-04-09	9.2500	9.2500	8.8000	8.8000	-15.385%	30	235	+24.432%
2026-04-08	10.4000	10.4000	10.4000	10.4000	+4.000%	1	205	+5.288%
2026-04-07	9.9500	10.0000	9.9500	10.0000	+4.712%	33	204	+9.500%
2026-04-06	9.5500	9.5500	9.5500	9.5500	-5.446%	1	189	+14.660%
2026-04-01	10.1000	10.1000	10.1000	10.1000	+1.000%	1	189	+8.416%
2026-03-31	10.1000	10.1000	10.0000	10.0000	-1.283%	20	189	+9.500%
2026-03-25	10.1300	10.1300	10.1300	10.1300	-4.434%	1	190	+8.095%
2026-03-20	10.4000	10.6500	10.4000	10.6000	+8.718%	112	189	+3.302%
2026-03-18	9.7500	9.7500	9.7500	9.7500	+7.143%	1	91	+12.308%
2026-03-17	9.0500	9.1500	9.0500	9.1000	+2.477%	8	90	+20.330%
2026-03-12	8.5000	8.8800	8.4800	8.8800	+32.537%	12	87	+23.311%
2026-02-18	6.7000	6.7000	6.7000	6.7000	+6.858%	1	97	+63.433%
2026-02-13	6.4200	6.4200	6.2700	6.2700	+3.125%	9	91	+74.641%
2026-02-11	6.0800	6.0800	6.0800	6.0800	-7.176%	2	91	+80.099%
2026-02-09	6.5500	6.5500	6.5500	6.5500	+3.476%	1	93	+67.176%
2026-02-05	6.3300	6.3300	6.3300	6.3300	+2.760%	10	93	+72.986%
2026-02-04	6.1600	6.1600	6.1600	6.1600	-26.404%	1	83	+77.760%
2026-02-02	8.5000	8.5000	8.3700	8.3700	-10.957%	6	82	+30.824%
2026-01-28	9.4000	9.4000	9.4000	9.4000	-8.113%	1	87	+16.489%
2026-01-27	10.2300	10.2300	10.2300	10.2300	+0.788%	1	88	+7.038%
2026-01-22	10.1500	10.1500	10.1500	10.1500	-14.056%	1	89	+7.882%
2026-01-13	11.8000	11.8100	11.8000	11.8100	-7.734%	2	90	-7.282%
2026-01-09	12.8000	12.8000	12.8000	12.8000	-0.312%	1	90	-14.453%
2026-01-08	14.0400	14.0400	12.8400	12.8400	+4.560%	5	89	-14.720%
2026-01-05	12.3000	12.3000	12.2800	12.2800	+8.099%	4	84	-10.831%
2025-12-29	11.3600	11.3600	11.3600	11.3600	-0.351%	1	84	-3.609%
2025-12-24	11.4000	11.4000	11.4000	11.4000	+6.047%	2	81	-3.947%
2025-12-22	10.7500	10.7500	10.7500	10.7500	+7.500%	2	81	+1.860%
2025-12-19	10.0000	10.0000	10.0000	10.0000	0.000%	1	81	+9.500%
2025-12-18	10.0600	10.0600	10.0000	10.0000	0.000%	2	80	+9.500%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-4.306%	1	78	+9.500%
2025-12-10	10.4500	10.4500	10.4500	10.4500	-11.215%	2	79	+4.785%
2025-12-09	11.7700	11.7700	11.7700	11.7700	+3.700%	2	77	-6.967%
2025-12-03	11.2000	11.3500	11.2000	11.3500	-2.991%	3	75	-3.524%
2025-12-02	11.7000	11.7000	11.7000	11.7000	-3.146%	2	72	-6.410%
2025-11-25	12.0800	12.0800	12.0800	12.0800	-1.388%	1	70	-9.354%
2025-11-19	12.2500	12.2500	12.2500	12.2500	+3.638%	2	71	-10.612%
2025-11-18	11.8200	11.8200	11.8200	11.8200	-1.500%	1	71	-7.360%
2025-11-17	12.3200	12.3200	12.0000	12.0000	0.000%	10	70	-8.750%
2025-10-29	12.0000	12.0000	12.0000	12.0000	+12.782%	50	60	-8.750%
2025-10-20	10.6400	10.6400	10.6400	10.6400	+1.818%	1	10	+2.914%
2025-10-16	10.4500	10.4500	10.4500	10.4500	-9.914%	1	10	+4.785%
2025-10-15	10.8500	11.6000	10.8500	11.6000	+2.655%	6	11	-5.603%
2025-10-10	11.2600	11.3000	11.2600	11.3000	-17.818%	2	5	-3.097%
2025-10-06	13.6000	13.7500	13.6000	13.7500	+2.612%	2	5	-20.364%
2025-09-25	13.4000	13.4000	13.4000	13.4000	+0.299%	1	3	-18.284%
2025-09-22	13.3600	13.3600	13.3600	13.3600	-0.669%	1	2	-18.039%
2025-09-16	13.4500	13.4500	13.4500	13.4500	0.000%	1	1	-18.587%