Dark

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

EOD

Sep 29, 2026

19.42-2.900%(-0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.4200	19.4200	19.4200	19.4200	-2.900%	1	966	0.000%
2026-09-25	20.0000	20.0000	20.0000	20.0000	+10.011%	1	966	-2.900%
2026-09-22	17.7500	18.1800	17.7500	18.1800	-5.803%	21	965	+6.821%
2026-09-21	19.0500	19.3000	19.0500	19.3000	+4.891%	2	949	+0.622%
2026-09-18	17.7300	18.4000	17.7300	18.4000	+22.259%	4	950	+5.543%
2026-09-16	15.0500	15.0500	15.0500	15.0500	-3.834%	10	946	+29.037%
2026-09-15	15.6500	15.6500	15.6500	15.6500	+2.623%	1	936	+24.089%
2026-09-14	15.2500	15.2500	15.2500	15.2500	+1.329%	20	936	+27.344%
2026-09-10	15.2000	15.5000	15.0500	15.0500	-0.987%	10	936	+29.037%
2026-09-09	15.2000	15.2000	15.2000	15.2000	+2.703%	1	932	+27.763%
2026-09-08	14.8000	14.8000	14.8000	14.8000	-1.333%	1	932	+31.216%
2026-09-04	14.9300	15.0000	14.6000	15.0000	+2.180%	24	927	+29.467%
2026-09-03	14.6800	14.6800	14.6800	14.6800	+3.746%	1	927	+32.289%
2026-09-02	14.3000	14.4000	13.9500	14.1500	-3.545%	33	926	+37.244%
2026-09-01	14.6700	14.6700	14.6700	14.6700	+0.342%	1	896	+32.379%
2026-08-31	14.6200	14.6200	14.6200	14.6200	+0.550%	5	896	+32.832%
2026-08-28	14.5500	14.5700	14.5300	14.5400	+0.138%	7	891	+33.563%
2026-08-27	14.5200	14.5200	14.5200	14.5200	+5.985%	3	891	+33.747%
2026-08-25	13.9000	13.9200	13.7000	13.7000	-4.861%	31	894	+41.752%
2026-08-21	14.4000	14.4000	14.4000	14.4000	+0.348%	1	890	+34.861%
2026-08-19	14.4500	14.4500	14.1800	14.3500	-12.232%	7	890	+35.331%
2026-08-17	15.7000	16.3500	15.7000	16.3500	+7.566%	3	890	+18.777%
2026-08-14	15.2500	15.2500	15.2000	15.2000	-2.564%	30	889	+27.763%
2026-08-13	15.3000	15.7000	15.3000	15.6000	-6.587%	387	889	+24.487%
2026-08-12	16.7000	16.7000	16.7000	16.7000	-1.475%	1	518	+16.287%
2026-08-10	16.6000	16.9500	16.5000	16.9500	+3.670%	71	520	+14.572%
2026-08-05	16.4600	16.4600	16.3500	16.3500	-2.096%	2	456	+18.777%
2026-08-04	16.7000	16.7000	16.7000	16.7000	+3.920%	1	455	+16.287%
2026-08-03	16.1400	16.1400	15.9100	16.0700	+11.597%	3	455	+20.846%
2026-07-29	14.4100	14.4100	14.3500	14.4000	+0.911%	62	455	+34.861%
2026-07-28	14.2700	14.2700	14.2700	14.2700	-12.561%	1	395	+36.090%
2026-07-27	16.2000	16.3200	16.0500	16.3200	-9.333%	3	396	+18.995%
2026-07-22	18.0000	18.0000	18.0000	18.0000	0.000%	20	396	+7.889%
2026-07-21	18.0000	18.0000	18.0000	18.0000	-0.772%	6	376	+7.889%
2026-07-20	18.1400	18.1400	18.1400	18.1400	+1.910%	1	370	+7.056%
2026-07-15	17.8000	17.8000	17.8000	17.8000	+8.207%	1	369	+9.101%
2026-07-13	15.9500	16.5500	15.8800	16.4500	-2.374%	34	368	+18.055%
2026-07-10	17.0000	17.4000	16.8500	16.8500	-0.882%	42	360	+15.252%
2026-07-09	17.3900	17.3900	16.4000	17.0000	+17.241%	9	368	+14.235%
2026-07-06	14.5000	14.5000	14.5000	14.5000	-18.994%	1	359	+33.931%
2026-06-30	15.0000	17.9000	15.0000	17.9000	+9.816%	11	359	+8.492%
2026-06-29	16.3000	16.3000	16.3000	16.3000	-0.184%	5	358	+19.141%
2026-06-25	15.3800	16.3300	15.3800	16.3300	+6.039%	5	358	+18.922%
2026-06-24	15.5000	15.5000	15.2000	15.4000	-0.645%	65	358	+26.104%
2026-06-23	15.5000	15.5000	15.5000	15.5000	-0.641%	1	411	+25.290%
2026-06-22	15.6000	15.6000	15.6000	15.6000	-2.194%	1	410	+24.487%
2026-06-18	15.9500	15.9500	15.9500	15.9500	+1.982%	26	434	+21.755%
2026-06-12	15.7000	15.7000	15.6400	15.6400	+2.222%	2	434	+24.169%
2026-06-11	15.3000	15.3000	15.3000	15.3000	-6.135%	1	434	+26.928%
2026-06-08	16.7000	16.7000	16.3000	16.3000	+1.875%	9	434	+19.141%
2026-06-05	16.0000	16.0000	16.0000	16.0000	-1.720%	1	434	+21.375%
2026-06-04	16.2800	16.2800	16.2800	16.2800	+1.750%	1	434	+19.287%
2026-06-03	16.0000	16.0000	16.0000	16.0000	-5.325%	1	433	+21.375%
2026-06-02	16.9000	16.9000	16.9000	16.9000	+5.296%	2	433	+14.911%
2026-06-01	16.0500	16.0500	16.0500	16.0500	+2.885%	1	433	+20.997%
2026-05-29	15.2000	15.6000	15.2000	15.6000	+8.711%	2	432	+24.487%
2026-05-28	14.3500	14.4500	14.1500	14.3500	+1.056%	80	432	+35.331%
2026-05-26	14.0000	14.2000	14.0000	14.2000	+10.078%	43	406	+36.761%
2026-05-22	13.0500	13.0500	12.9000	12.9000	+12.174%	52	363	+50.543%
2026-05-06	11.5000	11.5000	11.5000	11.5000	-2.954%	1	312	+68.870%
2026-04-27	11.8000	11.8500	11.7000	11.8500	+1.282%	81	311	+63.882%
2026-04-24	11.9900	11.9900	11.7000	11.7000	+0.862%	2	300	+65.983%
2026-04-23	11.6000	11.6000	11.6000	11.6000	+1.754%	1	299	+67.414%
2026-04-20	11.4300	11.5000	11.2500	11.4000	-1.724%	67	298	+70.351%
2026-04-17	11.5000	11.6000	11.5000	11.6000	0.000%	20	240	+67.414%
2026-04-16	11.5000	11.6000	11.5000	11.6000	-4.918%	20	220	+67.414%
2026-04-15	12.6100	12.6100	12.2000	12.2000	+1.245%	40	200	+59.180%
2026-04-14	12.0500	12.1000	11.8800	12.0500	+1.261%	40	160	+61.162%
2026-04-10	11.9000	11.9000	11.9000	11.9000	-12.177%	16	129	+63.193%
2026-04-08	13.9100	14.4400	13.5500	13.5500	+0.969%	4	113	+43.321%
2026-04-07	13.4000	13.4200	13.4000	13.4200	+0.524%	2	110	+44.709%
2026-03-31	13.3500	13.3500	13.3500	13.3500	-2.909%	1	109	+45.468%
2026-03-25	13.7500	13.7500	13.7500	13.7500	-3.032%	24	110	+41.236%
2026-03-20	14.1800	14.1800	14.1800	14.1800	+6.777%	1	105	+36.953%
2026-03-18	13.2800	13.2800	13.2800	13.2800	+9.300%	2	105	+46.235%
2026-03-17	12.2500	12.2500	12.1500	12.1500	+1.082%	12	107	+59.835%
2026-03-09	12.0200	12.0200	12.0200	12.0200	+13.396%	1	105	+61.564%
2026-03-04	10.6000	10.6000	10.6000	10.6000	+7.071%	1	106	+83.208%
2026-03-03	9.9000	9.9000	9.9000	9.9000	+8.079%	2	105	+96.162%
2026-02-25	9.4000	9.4000	9.1600	9.1600	+4.091%	3	106	+112.009%
2026-02-24	8.9000	8.9000	8.8000	8.8000	-11.558%	11	106	+120.682%
2026-02-17	9.9500	9.9500	9.9500	9.9500	+9.341%	1	111	+95.176%
2026-02-13	9.1500	9.1500	9.0500	9.1000	+2.247%	6	111	+113.407%
2026-02-09	9.0500	9.0500	8.9000	8.9000	+0.338%	3	111	+118.202%
2026-02-06	8.8700	8.8700	8.8700	8.8700	-0.894%	1	110	+118.940%
2026-02-05	8.7000	8.9500	8.3500	8.9500	+2.286%	5	111	+116.983%
2026-02-04	8.7500	8.7500	8.7500	8.7500	-21.171%	12	114	+121.943%
2026-02-03	11.1000	11.1000	11.1000	11.1000	-3.478%	1	103	+74.955%
2026-02-02	11.5000	11.5000	11.5000	11.5000	-9.449%	1	104	+68.870%
2026-01-29	12.7000	12.7000	12.7000	12.7000	-11.744%	1	104	+52.913%
2026-01-26	14.3900	14.3900	14.3900	14.3900	+2.057%	2	105	+34.955%
2026-01-21	14.6000	14.6000	14.1000	14.1000	+0.714%	3	105	+37.730%
2026-01-20	14.0000	14.0000	14.0000	14.0000	-4.306%	1	104	+38.714%
2026-01-16	14.6300	14.6300	14.6300	14.6300	-0.476%	1	105	+32.741%
2026-01-15	14.7000	14.7000	14.7000	14.7000	0.000%	1	105	+32.109%
2026-01-14	15.0800	15.0800	14.7000	14.7000	-5.769%	3	105	+32.109%
2026-01-13	16.3200	16.3200	15.6000	15.6000	-7.418%	2	108	+24.487%
2026-01-12	17.1300	17.1300	16.8500	16.8500	-3.272%	2	106	+15.252%
2026-01-09	17.2000	17.4200	17.1300	17.4200	+0.115%	4	104	+11.481%
2026-01-06	17.4000	17.4000	17.4000	17.4000	+1.754%	1	100	+11.609%
2026-01-05	16.4400	17.1000	16.4400	17.1000	+7.886%	26	73	+13.567%
2026-01-02	15.7500	15.8500	15.7500	15.8500	+1.929%	34	73	+22.524%
2025-12-31	15.5500	15.5500	15.5500	15.5500	+1.303%	1	74	+24.887%
2025-12-29	15.3500	15.3500	15.3500	15.3500	-2.848%	1	74	+26.515%
2025-12-26	15.8000	15.8000	15.8000	15.8000	+0.894%	2	73	+22.911%
2025-12-24	15.6600	15.6600	15.6600	15.6600	+0.064%	4	67	+24.010%
2025-12-23	15.6500	15.6500	15.6500	15.6500	+8.304%	4	67	+24.089%
2025-12-22	14.4500	14.4500	14.4500	14.4500	-0.619%	2	68	+34.394%
2025-12-11	14.5400	14.5400	14.5400	14.5400	-7.389%	1	67	+33.563%
2025-12-09	15.7000	15.7000	15.7000	15.7000	+4.667%	10	67	+23.694%
2025-12-08	15.6500	15.6500	15.0000	15.0000	0.000%	2	57	+29.467%
2025-12-03	15.0000	15.0000	15.0000	15.0000	-1.768%	1	57	+29.467%
2025-12-01	15.2700	15.2700	15.2700	15.2700	-8.563%	1	56	+27.177%
2025-11-24	16.5500	16.7000	16.5500	16.7000	-0.299%	2	57	+16.287%
2025-11-20	16.5000	16.7500	16.5000	16.7500	+4.361%	2	56	+15.940%
2025-11-19	16.0500	16.0500	16.0500	16.0500	-2.904%	1	56	+20.997%
2025-11-13	16.9500	16.9500	16.5300	16.5300	-3.615%	3	55	+17.483%
2025-11-12	17.1500	17.1500	17.1500	17.1500	-3.107%	1	52	+13.236%
2025-11-05	17.7000	17.7000	17.7000	17.7000	+3.388%	1	52	+9.718%
2025-11-04	17.1200	17.1200	17.1200	17.1200	+3.758%	1	52	+13.435%
2025-11-03	16.5000	16.5000	16.5000	16.5000	+3.125%	1	50	+17.697%
2025-10-29	16.0000	16.0000	16.0000	16.0000	+12.281%	1	50	+21.375%
2025-10-23	13.8100	14.2500	13.8100	14.2500	-1.792%	2	49	+36.281%
2025-10-10	14.8900	14.8900	14.5100	14.5100	-12.800%	6	51	+33.839%
2025-10-09	18.0600	18.0600	16.6400	16.6400	-9.663%	3	49	+16.707%
2025-10-06	18.0900	18.4200	18.0100	18.4200	+2.676%	4	46	+5.429%
2025-10-01	17.9400	17.9400	17.9400	17.9400	-0.444%	20	42	+8.250%
2025-09-30	18.0200	18.0200	18.0200	18.0200	-0.989%	1	22	+7.769%
2025-09-29	18.2000	18.2000	18.2000	18.2000	+1.733%	10	21	+6.703%
2025-09-26	17.8100	17.8900	17.8100	17.8900	-1.487%	4	11	+8.552%
2025-09-22	18.1600	18.1600	18.1600	18.1600	+2.890%	2	7	+6.938%
2025-09-19	17.7500	17.7500	17.6500	17.6500	-0.619%	2	5	+10.028%
2025-09-18	17.7600	17.7600	17.7600	17.7600	-1.333%	3	5	+9.347%
2025-09-17	18.0000	18.0000	18.0000	18.0000	-0.111%	1	2	+7.889%
2025-09-16	18.2700	18.2700	18.0200	18.0200	+3.862%	2	3	+7.769%
2025-09-15	17.3500	17.3500	17.3500	17.3500	0.000%	1	1	+11.931%