Dark

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

EOD

Aug 13, 2026

15.60-6.587%(-1.10)387

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.3000	15.7000	15.3000	15.6000	-6.587%	387	889	0.000%
2026-08-12	16.7000	16.7000	16.7000	16.7000	-1.475%	1	518	-6.587%
2026-08-10	16.6000	16.9500	16.5000	16.9500	+3.670%	71	520	-7.965%
2026-08-05	16.4600	16.4600	16.3500	16.3500	-2.096%	2	456	-4.587%
2026-08-04	16.7000	16.7000	16.7000	16.7000	+3.920%	1	455	-6.587%
2026-08-03	16.1400	16.1400	15.9100	16.0700	+11.597%	3	455	-2.925%
2026-07-29	14.4100	14.4100	14.3500	14.4000	+0.911%	62	455	+8.333%
2026-07-28	14.2700	14.2700	14.2700	14.2700	-12.561%	1	395	+9.320%
2026-07-27	16.2000	16.3200	16.0500	16.3200	-9.333%	3	396	-4.412%
2026-07-22	18.0000	18.0000	18.0000	18.0000	0.000%	20	396	-13.333%
2026-07-21	18.0000	18.0000	18.0000	18.0000	-0.772%	6	376	-13.333%
2026-07-20	18.1400	18.1400	18.1400	18.1400	+1.910%	1	370	-14.002%
2026-07-15	17.8000	17.8000	17.8000	17.8000	+8.207%	1	369	-12.360%
2026-07-13	15.9500	16.5500	15.8800	16.4500	-2.374%	34	368	-5.167%
2026-07-10	17.0000	17.4000	16.8500	16.8500	-0.882%	42	360	-7.418%
2026-07-09	17.3900	17.3900	16.4000	17.0000	+17.241%	9	368	-8.235%
2026-07-06	14.5000	14.5000	14.5000	14.5000	-18.994%	1	359	+7.586%
2026-06-30	15.0000	17.9000	15.0000	17.9000	+9.816%	11	359	-12.849%
2026-06-29	16.3000	16.3000	16.3000	16.3000	-0.184%	5	358	-4.294%
2026-06-25	15.3800	16.3300	15.3800	16.3300	+6.039%	5	358	-4.470%
2026-06-24	15.5000	15.5000	15.2000	15.4000	-0.645%	65	358	+1.299%
2026-06-23	15.5000	15.5000	15.5000	15.5000	-0.641%	1	411	+0.645%
2026-06-22	15.6000	15.6000	15.6000	15.6000	-2.194%	1	410	0.000%
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	-0.256%
2026-06-11	15.3000	15.3000	15.3000	15.3000	-6.135%	1	434	+1.961%
2026-06-08	16.7000	16.7000	16.3000	16.3000	+1.875%	9	434	-4.294%
2026-06-05	16.0000	16.0000	16.0000	16.0000	-1.720%	1	434	-2.500%
2026-06-04	16.2800	16.2800	16.2800	16.2800	+1.750%	1	434	-4.177%
2026-06-03	16.0000	16.0000	16.0000	16.0000	-5.325%	1	433	-2.500%
2026-06-02	16.9000	16.9000	16.9000	16.9000	+5.296%	2	433	-7.692%
2026-06-01	16.0500	16.0500	16.0500	16.0500	+2.885%	1	433	-2.804%
2026-05-29	15.2000	15.6000	15.2000	15.6000	+8.711%	2	432	0.000%
2026-05-28	14.3500	14.4500	14.1500	14.3500	+1.056%	80	432	+8.711%
2026-05-26	14.0000	14.2000	14.0000	14.2000	+10.078%	43	406	+9.859%
2026-05-22	13.0500	13.0500	12.9000	12.9000	+12.174%	52	363	+20.930%
2026-05-06	11.5000	11.5000	11.5000	11.5000	-2.954%	1	312	+35.652%
2026-04-27	11.8000	11.8500	11.7000	11.8500	+1.282%	81	311	+31.646%
2026-04-24	11.9900	11.9900	11.7000	11.7000	+0.862%	2	300	+33.333%
2026-04-23	11.6000	11.6000	11.6000	11.6000	+1.754%	1	299	+34.483%
2026-04-20	11.4300	11.5000	11.2500	11.4000	-1.724%	67	298	+36.842%
2026-04-17	11.5000	11.6000	11.5000	11.6000	0.000%	20	240	+34.483%
2026-04-16	11.5000	11.6000	11.5000	11.6000	-4.918%	20	220	+34.483%
2026-04-15	12.6100	12.6100	12.2000	12.2000	+1.245%	40	200	+27.869%
2026-04-14	12.0500	12.1000	11.8800	12.0500	+1.261%	40	160	+29.461%
2026-04-10	11.9000	11.9000	11.9000	11.9000	-12.177%	16	129	+31.092%
2026-04-08	13.9100	14.4400	13.5500	13.5500	+0.969%	4	113	+15.129%
2026-04-07	13.4000	13.4200	13.4000	13.4200	+0.524%	2	110	+16.244%
2026-03-31	13.3500	13.3500	13.3500	13.3500	-2.909%	1	109	+16.854%
2026-03-25	13.7500	13.7500	13.7500	13.7500	-3.032%	24	110	+13.455%
2026-03-20	14.1800	14.1800	14.1800	14.1800	+6.777%	1	105	+10.014%
2026-03-18	13.2800	13.2800	13.2800	13.2800	+9.300%	2	105	+17.470%
2026-03-17	12.2500	12.2500	12.1500	12.1500	+1.082%	12	107	+28.395%
2026-03-09	12.0200	12.0200	12.0200	12.0200	+13.396%	1	105	+29.784%
2026-03-04	10.6000	10.6000	10.6000	10.6000	+7.071%	1	106	+47.170%
2026-03-03	9.9000	9.9000	9.9000	9.9000	+8.079%	2	105	+57.576%
2026-02-25	9.4000	9.4000	9.1600	9.1600	+4.091%	3	106	+70.306%
2026-02-24	8.9000	8.9000	8.8000	8.8000	-11.558%	11	106	+77.273%
2026-02-17	9.9500	9.9500	9.9500	9.9500	+9.341%	1	111	+56.784%
2026-02-13	9.1500	9.1500	9.0500	9.1000	+2.247%	6	111	+71.429%
2026-02-09	9.0500	9.0500	8.9000	8.9000	+0.338%	3	111	+75.281%
2026-02-06	8.8700	8.8700	8.8700	8.8700	-0.894%	1	110	+75.874%
2026-02-05	8.7000	8.9500	8.3500	8.9500	+2.286%	5	111	+74.302%
2026-02-04	8.7500	8.7500	8.7500	8.7500	-21.171%	12	114	+78.286%
2026-02-03	11.1000	11.1000	11.1000	11.1000	-3.478%	1	103	+40.541%
2026-02-02	11.5000	11.5000	11.5000	11.5000	-9.449%	1	104	+35.652%
2026-01-29	12.7000	12.7000	12.7000	12.7000	-11.744%	1	104	+22.835%
2026-01-26	14.3900	14.3900	14.3900	14.3900	+2.057%	2	105	+8.409%
2026-01-21	14.6000	14.6000	14.1000	14.1000	+0.714%	3	105	+10.638%
2026-01-20	14.0000	14.0000	14.0000	14.0000	-4.306%	1	104	+11.429%
2026-01-16	14.6300	14.6300	14.6300	14.6300	-0.476%	1	105	+6.630%
2026-01-15	14.7000	14.7000	14.7000	14.7000	0.000%	1	105	+6.122%
2026-01-14	15.0800	15.0800	14.7000	14.7000	-5.769%	3	105	+6.122%
2026-01-13	16.3200	16.3200	15.6000	15.6000	-7.418%	2	108	0.000%
2026-01-12	17.1300	17.1300	16.8500	16.8500	-3.272%	2	106	-7.418%
2026-01-09	17.2000	17.4200	17.1300	17.4200	+0.115%	4	104	-10.448%
2026-01-06	17.4000	17.4000	17.4000	17.4000	+1.754%	1	100	-10.345%
2026-01-05	16.4400	17.1000	16.4400	17.1000	+7.886%	26	73	-8.772%
2026-01-02	15.7500	15.8500	15.7500	15.8500	+1.929%	34	73	-1.577%
2025-12-31	15.5500	15.5500	15.5500	15.5500	+1.303%	1	74	+0.322%
2025-12-29	15.3500	15.3500	15.3500	15.3500	-2.848%	1	74	+1.629%
2025-12-26	15.8000	15.8000	15.8000	15.8000	+0.894%	2	73	-1.266%
2025-12-24	15.6600	15.6600	15.6600	15.6600	+0.064%	4	67	-0.383%
2025-12-23	15.6500	15.6500	15.6500	15.6500	+8.304%	4	67	-0.319%
2025-12-22	14.4500	14.4500	14.4500	14.4500	-0.619%	2	68	+7.958%
2025-12-11	14.5400	14.5400	14.5400	14.5400	-7.389%	1	67	+7.290%
2025-12-09	15.7000	15.7000	15.7000	15.7000	+4.667%	10	67	-0.637%
2025-12-08	15.6500	15.6500	15.0000	15.0000	0.000%	2	57	+4.000%
2025-12-03	15.0000	15.0000	15.0000	15.0000	-1.768%	1	57	+4.000%
2025-12-01	15.2700	15.2700	15.2700	15.2700	-8.563%	1	56	+2.161%
2025-11-24	16.5500	16.7000	16.5500	16.7000	-0.299%	2	57	-6.587%
2025-11-20	16.5000	16.7500	16.5000	16.7500	+4.361%	2	56	-6.866%
2025-11-19	16.0500	16.0500	16.0500	16.0500	-2.904%	1	56	-2.804%
2025-11-13	16.9500	16.9500	16.5300	16.5300	-3.615%	3	55	-5.626%
2025-11-12	17.1500	17.1500	17.1500	17.1500	-3.107%	1	52	-9.038%
2025-11-05	17.7000	17.7000	17.7000	17.7000	+3.388%	1	52	-11.864%
2025-11-04	17.1200	17.1200	17.1200	17.1200	+3.758%	1	52	-8.879%
2025-11-03	16.5000	16.5000	16.5000	16.5000	+3.125%	1	50	-5.455%
2025-10-29	16.0000	16.0000	16.0000	16.0000	+12.281%	1	50	-2.500%
2025-10-23	13.8100	14.2500	13.8100	14.2500	-1.792%	2	49	+9.474%
2025-10-10	14.8900	14.8900	14.5100	14.5100	-12.800%	6	51	+7.512%
2025-10-09	18.0600	18.0600	16.6400	16.6400	-9.663%	3	49	-6.250%
2025-10-06	18.0900	18.4200	18.0100	18.4200	+2.676%	4	46	-15.309%
2025-10-01	17.9400	17.9400	17.9400	17.9400	-0.444%	20	42	-13.043%
2025-09-30	18.0200	18.0200	18.0200	18.0200	-0.989%	1	22	-13.430%
2025-09-29	18.2000	18.2000	18.2000	18.2000	+1.733%	10	21	-14.286%
2025-09-26	17.8100	17.8900	17.8100	17.8900	-1.487%	4	11	-12.800%
2025-09-22	18.1600	18.1600	18.1600	18.1600	+2.890%	2	7	-14.097%
2025-09-19	17.7500	17.7500	17.6500	17.6500	-0.619%	2	5	-11.615%
2025-09-18	17.7600	17.7600	17.7600	17.7600	-1.333%	3	5	-12.162%
2025-09-17	18.0000	18.0000	18.0000	18.0000	-0.111%	1	2	-13.333%
2025-09-16	18.2700	18.2700	18.0200	18.0200	+3.862%	2	3	-13.430%
2025-09-15	17.3500	17.3500	17.3500	17.3500	0.000%	1	1	-10.086%