Dark

PEP20280121P140
PEP Jan 21 2028 140.00 Put (PEP280121P00140000)
option OPRA

EOD

Jun 29, 2026

16.30-0.184%(-0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	16.3000	16.3000	16.3000	16.3000	-0.184%	5	358	0.000%
2026-06-25	15.3800	16.3300	15.3800	16.3300	+6.039%	5	358	-0.184%
2026-06-24	15.5000	15.5000	15.2000	15.4000	-0.645%	65	358	+5.844%
2026-06-23	15.5000	15.5000	15.5000	15.5000	-0.641%	1	411	+5.161%
2026-06-22	15.6000	15.6000	15.6000	15.6000	-2.194%	1	410	+4.487%
2026-06-18	15.9500	15.9500	15.9500	15.9500	+1.982%	26	434	+2.194%
2026-06-12	15.7000	15.7000	15.6400	15.6400	+2.222%	2	434	+4.220%
2026-06-11	15.3000	15.3000	15.3000	15.3000	-6.135%	1	434	+6.536%
2026-06-08	16.7000	16.7000	16.3000	16.3000	+1.875%	9	434	0.000%
2026-06-05	16.0000	16.0000	16.0000	16.0000	-1.720%	1	434	+1.875%
2026-06-04	16.2800	16.2800	16.2800	16.2800	+1.750%	1	434	+0.123%
2026-06-03	16.0000	16.0000	16.0000	16.0000	-5.325%	1	433	+1.875%
2026-06-02	16.9000	16.9000	16.9000	16.9000	+5.296%	2	433	-3.550%
2026-06-01	16.0500	16.0500	16.0500	16.0500	+2.885%	1	433	+1.558%
2026-05-29	15.2000	15.6000	15.2000	15.6000	+8.711%	2	432	+4.487%
2026-05-28	14.3500	14.4500	14.1500	14.3500	+1.056%	80	432	+13.589%
2026-05-26	14.0000	14.2000	14.0000	14.2000	+10.078%	43	406	+14.789%
2026-05-22	13.0500	13.0500	12.9000	12.9000	+12.174%	52	363	+26.357%
2026-05-06	11.5000	11.5000	11.5000	11.5000	-2.954%	1	312	+41.739%
2026-04-27	11.8000	11.8500	11.7000	11.8500	+1.282%	81	311	+37.553%
2026-04-24	11.9900	11.9900	11.7000	11.7000	+0.862%	2	300	+39.316%
2026-04-23	11.6000	11.6000	11.6000	11.6000	+1.754%	1	299	+40.517%
2026-04-20	11.4300	11.5000	11.2500	11.4000	-1.724%	67	298	+42.982%
2026-04-17	11.5000	11.6000	11.5000	11.6000	0.000%	20	240	+40.517%
2026-04-16	11.5000	11.6000	11.5000	11.6000	-4.918%	20	220	+40.517%
2026-04-15	12.6100	12.6100	12.2000	12.2000	+1.245%	40	200	+33.607%
2026-04-14	12.0500	12.1000	11.8800	12.0500	+1.261%	40	160	+35.270%
2026-04-10	11.9000	11.9000	11.9000	11.9000	-12.177%	16	129	+36.975%
2026-04-08	13.9100	14.4400	13.5500	13.5500	+0.969%	4	113	+20.295%
2026-04-07	13.4000	13.4200	13.4000	13.4200	+0.524%	2	110	+21.461%
2026-03-31	13.3500	13.3500	13.3500	13.3500	-2.909%	1	109	+22.097%
2026-03-25	13.7500	13.7500	13.7500	13.7500	-3.032%	24	110	+18.545%
2026-03-20	14.1800	14.1800	14.1800	14.1800	+6.777%	1	105	+14.951%
2026-03-18	13.2800	13.2800	13.2800	13.2800	+9.300%	2	105	+22.741%
2026-03-17	12.2500	12.2500	12.1500	12.1500	+1.082%	12	107	+34.156%
2026-03-09	12.0200	12.0200	12.0200	12.0200	+13.396%	1	105	+35.607%
2026-03-04	10.6000	10.6000	10.6000	10.6000	+7.071%	1	106	+53.774%
2026-03-03	9.9000	9.9000	9.9000	9.9000	+8.079%	2	105	+64.646%
2026-02-25	9.4000	9.4000	9.1600	9.1600	+4.091%	3	106	+77.948%
2026-02-24	8.9000	8.9000	8.8000	8.8000	-11.558%	11	106	+85.227%
2026-02-17	9.9500	9.9500	9.9500	9.9500	+9.341%	1	111	+63.819%
2026-02-13	9.1500	9.1500	9.0500	9.1000	+2.247%	6	111	+79.121%
2026-02-09	9.0500	9.0500	8.9000	8.9000	+0.338%	3	111	+83.146%
2026-02-06	8.8700	8.8700	8.8700	8.8700	-0.894%	1	110	+83.766%
2026-02-05	8.7000	8.9500	8.3500	8.9500	+2.286%	5	111	+82.123%
2026-02-04	8.7500	8.7500	8.7500	8.7500	-21.171%	12	114	+86.286%
2026-02-03	11.1000	11.1000	11.1000	11.1000	-3.478%	1	103	+46.847%
2026-02-02	11.5000	11.5000	11.5000	11.5000	-9.449%	1	104	+41.739%
2026-01-29	12.7000	12.7000	12.7000	12.7000	-11.744%	1	104	+28.346%
2026-01-26	14.3900	14.3900	14.3900	14.3900	+2.057%	2	105	+13.273%
2026-01-21	14.6000	14.6000	14.1000	14.1000	+0.714%	3	105	+15.603%
2026-01-20	14.0000	14.0000	14.0000	14.0000	-4.306%	1	104	+16.429%
2026-01-16	14.6300	14.6300	14.6300	14.6300	-0.476%	1	105	+11.415%
2026-01-15	14.7000	14.7000	14.7000	14.7000	0.000%	1	105	+10.884%
2026-01-14	15.0800	15.0800	14.7000	14.7000	-5.769%	3	105	+10.884%
2026-01-13	16.3200	16.3200	15.6000	15.6000	-7.418%	2	108	+4.487%
2026-01-12	17.1300	17.1300	16.8500	16.8500	-3.272%	2	106	-3.264%
2026-01-09	17.2000	17.4200	17.1300	17.4200	+0.115%	4	104	-6.429%
2026-01-06	17.4000	17.4000	17.4000	17.4000	+1.754%	1	100	-6.322%
2026-01-05	16.4400	17.1000	16.4400	17.1000	+7.886%	26	73	-4.678%
2026-01-02	15.7500	15.8500	15.7500	15.8500	+1.929%	34	73	+2.839%
2025-12-31	15.5500	15.5500	15.5500	15.5500	+1.303%	1	74	+4.823%
2025-12-29	15.3500	15.3500	15.3500	15.3500	-2.848%	1	74	+6.189%
2025-12-26	15.8000	15.8000	15.8000	15.8000	+0.894%	2	73	+3.165%
2025-12-24	15.6600	15.6600	15.6600	15.6600	+0.064%	4	67	+4.087%
2025-12-23	15.6500	15.6500	15.6500	15.6500	+8.304%	4	67	+4.153%
2025-12-22	14.4500	14.4500	14.4500	14.4500	-0.619%	2	68	+12.803%
2025-12-11	14.5400	14.5400	14.5400	14.5400	-7.389%	1	67	+12.105%
2025-12-09	15.7000	15.7000	15.7000	15.7000	+4.667%	10	67	+3.822%
2025-12-08	15.6500	15.6500	15.0000	15.0000	0.000%	2	57	+8.667%
2025-12-03	15.0000	15.0000	15.0000	15.0000	-1.768%	1	57	+8.667%
2025-12-01	15.2700	15.2700	15.2700	15.2700	-8.563%	1	56	+6.745%
2025-11-24	16.5500	16.7000	16.5500	16.7000	-0.299%	2	57	-2.395%
2025-11-20	16.5000	16.7500	16.5000	16.7500	+4.361%	2	56	-2.687%
2025-11-19	16.0500	16.0500	16.0500	16.0500	-2.904%	1	56	+1.558%
2025-11-13	16.9500	16.9500	16.5300	16.5300	-3.615%	3	55	-1.391%
2025-11-12	17.1500	17.1500	17.1500	17.1500	-3.107%	1	52	-4.956%
2025-11-05	17.7000	17.7000	17.7000	17.7000	+3.388%	1	52	-7.910%
2025-11-04	17.1200	17.1200	17.1200	17.1200	+3.758%	1	52	-4.790%
2025-11-03	16.5000	16.5000	16.5000	16.5000	+3.125%	1	50	-1.212%
2025-10-29	16.0000	16.0000	16.0000	16.0000	+12.281%	1	50	+1.875%
2025-10-23	13.8100	14.2500	13.8100	14.2500	-1.792%	2	49	+14.386%
2025-10-10	14.8900	14.8900	14.5100	14.5100	-12.800%	6	51	+12.336%
2025-10-09	18.0600	18.0600	16.6400	16.6400	-9.663%	3	49	-2.043%
2025-10-06	18.0900	18.4200	18.0100	18.4200	+2.676%	4	46	-11.509%
2025-10-01	17.9400	17.9400	17.9400	17.9400	-0.444%	20	42	-9.142%
2025-09-30	18.0200	18.0200	18.0200	18.0200	-0.989%	1	22	-9.545%
2025-09-29	18.2000	18.2000	18.2000	18.2000	+1.733%	10	21	-10.440%
2025-09-26	17.8100	17.8900	17.8100	17.8900	-1.487%	4	11	-8.888%
2025-09-22	18.1600	18.1600	18.1600	18.1600	+2.890%	2	7	-10.242%
2025-09-19	17.7500	17.7500	17.6500	17.6500	-0.619%	2	5	-7.649%
2025-09-18	17.7600	17.7600	17.7600	17.7600	-1.333%	3	5	-8.221%
2025-09-17	18.0000	18.0000	18.0000	18.0000	-0.111%	1	2	-9.444%
2025-09-16	18.2700	18.2700	18.0200	18.0200	+3.862%	2	3	-9.545%
2025-09-15	17.3500	17.3500	17.3500	17.3500	0.000%	1	1	-6.052%