Dark

PEP20280121P135
PEP Jan 21 2028 135.00 Put (PEP280121P00135000)
option OPRA

EOD

Sep 25, 2026

16.65+6.799%(+1.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	16.6400	16.6500	16.6400	16.6500	+6.799%	2	815	0.000%
2026-09-24	15.9000	15.9000	15.5900	15.5900	+3.657%	4	815	+6.799%
2026-09-22	15.0400	15.0500	15.0400	15.0400	-4.508%	10	815	+10.705%
2026-09-21	15.6200	15.7500	15.6200	15.7500	+0.318%	4	815	+5.714%
2026-09-18	14.5200	15.7000	14.5200	15.7000	+17.868%	56	812	+6.051%
2026-09-16	13.4000	13.4000	13.3200	13.3200	+1.447%	143	791	+25.000%
2026-09-15	13.1000	13.1300	13.1000	13.1300	+2.578%	11	650	+26.809%
2026-09-14	12.8000	12.8000	12.7900	12.8000	+3.644%	51	639	+30.078%
2026-09-04	12.3500	12.3500	12.3500	12.3500	-0.564%	110	574	+34.818%
2026-09-02	12.3500	12.4200	12.3500	12.4200	-0.640%	2	574	+34.058%
2026-08-27	12.5000	12.5000	12.5000	12.5000	+7.759%	1	572	+33.200%
2026-08-25	11.6000	11.6000	11.6000	11.6000	+6.814%	1	571	+43.534%
2026-08-24	10.8600	10.8600	10.8600	10.8600	-9.876%	5	570	+53.315%
2026-08-21	12.1300	12.1300	11.9800	12.0500	+0.417%	5	574	+38.174%
2026-08-20	12.0000	12.0000	12.0000	12.0000	-2.439%	2	573	+38.750%
2026-08-19	12.3000	12.3000	12.3000	12.3000	-9.890%	15	573	+35.366%
2026-08-17	13.7000	13.7000	13.6500	13.6500	+7.059%	3	558	+21.978%
2026-08-14	12.8500	12.8500	12.7500	12.7500	-1.544%	30	557	+30.588%
2026-08-13	13.2000	13.2500	12.9500	12.9500	-8.156%	191	557	+28.571%
2026-08-12	14.0000	14.1000	14.0000	14.1000	0.000%	27	374	+18.085%
2026-08-11	14.1000	14.1000	14.1000	14.1000	-2.759%	1	372	+18.085%
2026-08-10	14.2500	14.5000	14.2500	14.5000	+1.683%	18	372	+14.828%
2026-08-06	13.2500	14.2600	13.2500	14.2600	+1.135%	16	369	+16.760%
2026-08-04	14.3500	14.3500	14.1000	14.1000	+1.003%	13	355	+18.085%
2026-08-03	14.1200	14.1200	13.9600	13.9600	+3.407%	2	342	+19.269%
2026-07-30	13.5000	13.5000	13.5000	13.5000	+14.407%	15	342	+23.333%
2026-07-29	12.0000	12.0000	11.8000	11.8000	-6.200%	2	327	+41.102%
2026-07-28	11.9000	12.5800	11.9000	12.5800	-8.841%	7	328	+32.353%
2026-07-27	13.8000	13.8000	13.8000	13.8000	-8.000%	2	335	+20.652%
2026-07-24	15.0000	15.3000	15.0000	15.0000	-5.956%	7	335	+11.000%
2026-07-23	15.9500	15.9500	15.9500	15.9500	+4.044%	1	332	+4.389%
2026-07-22	15.3300	15.3300	15.3300	15.3300	-2.045%	1	331	+8.611%
2026-07-21	15.6500	15.6500	15.6500	15.6500	+0.449%	1	330	+6.390%
2026-07-20	15.7100	16.0000	15.5800	15.5800	+18.030%	4	329	+6.868%
2026-07-17	13.1500	13.2000	13.1500	13.2000	-12.000%	2	325	+26.136%
2026-07-15	15.4000	15.4000	15.0000	15.0000	-1.639%	10	325	+11.000%
2026-07-14	14.7200	15.2500	14.7200	15.2500	+8.929%	7	318	+9.180%
2026-07-13	13.8200	14.1500	13.8200	14.0000	-1.754%	44	316	+18.929%
2026-07-10	14.6500	14.6500	14.2500	14.2500	-1.724%	27	300	+16.842%
2026-07-09	14.3500	14.5000	14.3500	14.5000	+24.464%	9	276	+14.828%
2026-07-07	11.7000	11.7000	11.6500	11.6500	-7.171%	2	268	+42.918%
2026-07-06	12.2500	12.9000	12.1500	12.5500	+0.400%	17	270	+32.669%
2026-07-02	12.7000	12.7000	12.2500	12.5000	-16.107%	42	290	+33.200%
2026-06-30	13.8500	14.9000	13.8500	14.9000	+7.581%	6	290	+11.745%
2026-06-29	13.8500	13.8500	13.8500	13.8500	+11.514%	1	284	+20.217%
2026-06-24	13.0000	13.0500	12.4200	12.4200	-12.474%	104	283	+34.058%
2026-06-22	14.0000	14.1900	14.0000	14.1900	+9.070%	2	179	+17.336%
2026-06-18	13.3900	13.3900	13.0100	13.0100	+1.641%	13	229	+27.978%
2026-06-17	12.9000	12.9000	12.8000	12.8000	+9.402%	43	229	+30.078%
2026-06-16	11.7000	11.7000	11.7000	11.7000	-6.400%	1	229	+42.308%
2026-06-15	12.5000	12.5000	12.5000	12.5000	-4.215%	1	230	+33.200%
2026-06-10	13.0500	13.0500	13.0500	13.0500	-3.476%	1	230	+27.586%
2026-06-09	13.4200	13.5400	13.4200	13.5200	-4.654%	101	230	+23.151%
2026-06-08	14.3200	14.3200	14.1800	14.1800	+6.536%	111	235	+17.419%
2026-06-05	13.3100	13.3100	13.3100	13.3100	-5.603%	1	242	+25.094%
2026-06-02	14.1000	14.1000	14.1000	14.1000	+1.805%	1	242	+18.085%
2026-06-01	13.8500	13.8500	13.8500	13.8500	+13.061%	4	241	+20.217%
2026-05-28	12.1500	12.2500	12.1500	12.2500	+0.740%	2	237	+35.918%
2026-05-26	12.1600	12.1600	12.1600	12.1600	+8.571%	1	238	+36.924%
2026-05-22	11.2000	11.2000	11.2000	11.2000	-6.744%	21	238	+48.661%
2026-05-21	12.0100	12.0100	12.0100	12.0100	+3.983%	9	208	+38.634%
2026-05-14	11.6000	11.6000	11.5500	11.5500	+20.313%	46	208	+44.156%
2026-05-06	9.6000	9.6000	9.6000	9.6000	-1.538%	1	207	+73.438%
2026-04-29	9.7000	9.7500	9.7000	9.7500	-2.305%	44	208	+70.769%
2026-04-27	9.9800	9.9800	9.9800	9.9800	+0.100%	1	179	+66.834%
2026-04-22	9.4500	9.9700	9.4500	9.9700	+3.316%	5	178	+67.001%
2026-04-20	9.6500	9.6500	9.6500	9.6500	-4.926%	1	174	+72.539%
2026-04-10	10.2500	10.2500	10.1500	10.1500	-16.803%	53	173	+64.039%
2026-04-07	11.2300	12.2000	11.2300	12.2000	+4.721%	22	121	+36.475%
2026-04-01	11.6500	11.6500	11.6500	11.6500	+9.390%	1	103	+42.918%
2026-03-30	10.6500	10.7000	10.6500	10.6500	-9.516%	7	103	+56.338%
2026-03-26	11.7700	11.7700	11.7700	11.7700	-1.092%	1	99	+41.461%
2026-03-25	12.0800	12.0800	11.9000	11.9000	-4.418%	29	98	+39.916%
2026-03-23	12.4500	12.4500	12.4500	12.4500	+18.009%	19	96	+33.735%
2026-03-17	10.5000	10.7000	10.5000	10.5500	+3.941%	18	93	+57.820%
2026-03-16	10.1500	10.1500	10.1500	10.1500	-2.498%	1	93	+64.039%
2026-03-11	10.4100	10.4100	10.4100	10.4100	+0.096%	2	93	+59.942%
2026-03-09	10.4000	10.4000	10.4000	10.4000	+28.872%	1	93	+60.096%
2026-02-26	7.5000	8.0700	7.5000	8.0700	+6.184%	4	93	+106.320%
2026-02-24	7.6000	7.6000	7.6000	7.6000	-12.139%	1	93	+119.079%
2026-02-18	8.6500	8.6500	8.6500	8.6500	+21.831%	1	93	+92.486%
2026-02-12	7.1000	7.1000	7.1000	7.1000	-6.579%	1	93	+134.507%
2026-02-09	7.6000	7.6000	7.6000	7.6000	-0.913%	1	92	+119.079%
2026-02-05	7.6400	7.6700	7.6400	7.6700	+4.354%	10	92	+117.080%
2026-02-04	7.1100	7.5000	7.1100	7.3500	-8.125%	26	102	+126.531%
2026-02-03	8.3500	8.3500	8.0000	8.0000	-18.367%	13	86	+108.125%
2026-02-02	10.5300	10.5300	9.8000	9.8000	-9.594%	6	85	+69.898%
2026-01-28	10.8300	10.8400	10.8300	10.8400	-16.551%	3	81	+53.598%
2026-01-20	12.9900	12.9900	12.9900	12.9900	+4.337%	1	78	+28.176%
2026-01-14	12.4500	12.4500	12.4500	12.4500	-10.043%	1	78	+33.735%
2026-01-13	13.8500	13.8500	13.8400	13.8400	-7.917%	2	77	+20.303%
2026-01-08	15.9100	16.0100	15.0300	15.0300	+4.812%	24	75	+10.778%
2026-01-06	14.3100	14.3400	14.3100	14.3400	+4.672%	10	58	+16.109%
2026-01-02	13.7000	13.7000	13.7000	13.7000	+1.859%	14	48	+21.533%
2025-12-23	13.4500	13.4500	13.4500	13.4500	+8.032%	2	34	+23.792%
2025-12-22	12.4500	12.4500	12.4500	12.4500	-3.861%	2	34	+33.735%
2025-12-03	12.9500	12.9500	12.9500	12.9500	-5.474%	1	33	+28.571%
2025-11-19	13.7000	13.7000	13.6500	13.7000	+15.612%	30	34	+21.533%
2025-10-16	11.8500	11.8500	11.8500	11.8500	-19.932%	1	6	+40.506%
2025-10-09	15.2100	15.2100	14.8000	14.8000	-10.303%	2	6	+12.500%
2025-10-08	16.5000	16.5000	16.5000	16.5000	+4.101%	1	5	+0.909%
2025-10-06	15.8500	15.8500	15.8500	15.8500	+3.934%	1	4	+5.047%
2025-10-01	15.2500	15.2500	15.2500	15.2500	-4.088%	2	3	+9.180%
2025-09-29	15.9000	15.9000	15.9000	15.9000	+2.581%	1	3	+4.717%
2025-09-22	15.5000	15.5000	15.5000	15.5000	-0.450%	1	2	+7.419%
2025-09-18	15.5700	15.5700	15.5700	15.5700	0.000%	1	1	+6.936%