Dark

PEP20280121P145
PEP Jan 21 2028 145.00 Put (PEP280121P00145000)
option OPRA

EOD

Sep 22, 2026

21.77+1.445%(+0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	21.7700	21.7700	21.7700	21.7700	+1.445%	1	391	0.000%
2026-09-18	20.7600	21.4600	20.7600	21.4600	+20.901%	2	392	+1.445%
2026-09-04	17.0500	17.7500	17.0500	17.7500	+1.429%	44	384	+22.648%
2026-08-27	17.5000	17.5000	17.5000	17.5000	+11.465%	1	384	+24.400%
2026-08-24	15.7000	15.7000	15.7000	15.7000	-5.988%	1	383	+38.662%
2026-08-21	16.7500	16.7500	16.7000	16.7000	-11.500%	2	384	+30.359%
2026-08-17	18.5500	18.8700	18.5500	18.8700	+5.655%	3	383	+15.368%
2026-08-14	17.8600	17.8600	17.8600	17.8600	+0.393%	1	384	+21.892%
2026-08-13	18.1000	18.4500	17.7900	17.7900	-6.368%	157	383	+22.372%
2026-08-12	19.3000	19.3000	19.0000	19.0000	+14.046%	22	241	+14.579%
2026-07-29	16.6600	16.6600	16.6600	16.6600	-3.866%	1	242	+30.672%
2026-07-28	17.3300	17.3300	17.3300	17.3300	-19.283%	2	242	+25.620%
2026-07-23	21.0200	21.4700	21.0000	21.4700	+5.400%	17	242	+1.397%
2026-07-15	20.6000	20.6000	20.3600	20.3700	+0.147%	7	231	+6.873%
2026-07-14	20.3400	20.3400	20.3400	20.3400	+6.492%	1	231	+7.030%
2026-07-13	19.1500	19.1500	19.1000	19.1000	-4.165%	32	231	+13.979%
2026-07-10	19.2500	20.0000	19.2500	19.9300	+1.944%	28	234	+9.232%
2026-07-09	20.5000	20.5000	19.4000	19.5500	+22.111%	29	254	+11.355%
2026-07-07	16.0100	16.0100	16.0100	16.0100	-11.791%	1	277	+35.978%
2026-07-02	18.2000	18.2000	18.1500	18.1500	-13.571%	21	261	+19.945%
2026-06-30	20.1500	21.0000	20.1500	21.0000	+18.644%	30	261	+3.667%
2026-06-24	17.6500	17.7000	17.5500	17.7000	-2.747%	31	290	+22.994%
2026-06-23	18.2000	18.2000	18.2000	18.2000	-4.211%	24	319	+19.615%
2026-06-22	19.0000	19.0000	19.0000	19.0000	+8.262%	3	319	+14.579%
2026-06-17	17.5500	17.5500	17.5500	17.5500	+8.871%	9	331	+24.046%
2026-06-16	16.3300	16.3300	16.1200	16.1200	-3.933%	6	331	+35.050%
2026-06-15	16.7800	16.7800	16.7800	16.7800	-4.278%	1	331	+29.738%
2026-06-12	17.5300	17.5300	17.5300	17.5300	-2.067%	1	331	+24.187%
2026-06-10	17.9000	17.9000	17.9000	17.9000	-0.556%	5	331	+21.620%
2026-06-03	18.0000	18.0000	18.0000	18.0000	-3.743%	1	336	+20.944%
2026-06-01	18.7000	18.7000	18.6300	18.7000	+4.469%	13	335	+16.417%
2026-05-29	17.9000	17.9000	17.9000	17.9000	+7.831%	1	327	+21.620%
2026-05-28	16.6500	16.6500	16.6000	16.6000	+1.529%	3	327	+31.145%
2026-05-27	16.6000	16.7000	16.2500	16.3500	-3.824%	7	326	+33.150%
2026-05-26	16.0000	17.0000	15.9000	17.0000	+14.094%	17	325	+28.059%
2026-05-22	15.7500	15.8500	14.9000	14.9000	-12.353%	227	314	+46.107%
2026-05-21	17.0000	17.0000	17.0000	17.0000	+7.595%	1	213	+28.059%
2026-05-15	15.7500	15.8000	15.7500	15.8000	-1.250%	6	213	+37.785%
2026-05-14	16.0000	16.0000	16.0000	16.0000	+1.266%	1	213	+36.063%
2026-05-13	14.8900	15.8500	14.8900	15.8000	+5.333%	11	211	+37.785%
2026-05-11	15.0000	15.0000	15.0000	15.0000	+15.385%	1	211	+45.133%
2026-05-08	13.0000	13.0000	13.0000	13.0000	-3.346%	1	211	+67.462%
2026-05-06	13.4500	13.4500	13.4500	13.4500	+4.425%	16	211	+61.859%
2026-05-04	12.8800	12.8800	12.8800	12.8800	-2.424%	1	195	+69.022%
2026-04-29	13.2000	13.2000	13.2000	13.2000	-1.124%	31	194	+64.924%
2026-04-28	13.3500	13.3500	13.3500	13.3500	+2.377%	1	225	+63.071%
2026-04-20	13.1500	13.1500	13.0400	13.0400	+0.308%	32	226	+66.948%
2026-04-17	13.0000	13.0000	13.0000	13.0000	-10.959%	1	247	+67.462%
2026-04-15	14.6000	14.6000	14.6000	14.6000	+5.797%	1	247	+49.110%
2026-04-14	13.8500	13.8500	13.8000	13.8000	+1.845%	44	247	+57.754%
2026-04-10	13.6000	13.6000	13.5500	13.5500	-10.561%	26	266	+60.664%
2026-04-07	15.1500	15.1500	15.1500	15.1500	-0.329%	26	292	+43.696%
2026-03-31	15.2000	15.2000	15.2000	15.2000	-8.434%	1	318	+43.224%
2026-03-23	16.6000	16.6000	16.6000	16.6000	+21.701%	1	317	+31.145%
2026-03-11	13.6400	13.6400	13.6400	13.6400	+2.556%	2	316	+59.604%
2026-03-09	13.3000	13.3000	13.3000	13.3000	+15.652%	46	314	+63.684%
2026-03-03	11.5000	11.5000	11.5000	11.5000	+8.593%	2	303	+89.304%
2026-03-02	10.6200	10.6200	10.5900	10.5900	+3.317%	5	301	+105.571%
2026-02-24	10.2000	10.2500	10.2000	10.2500	-3.302%	2	296	+112.390%
2026-02-13	10.5000	10.6000	10.5000	10.6000	+12.169%	4	297	+105.377%
2026-02-12	9.6000	9.6000	9.4500	9.4500	-3.275%	4	297	+130.370%
2026-02-11	9.7500	9.7700	9.7500	9.7700	-7.393%	2	297	+122.825%
2026-02-09	10.5000	10.5500	10.5000	10.5500	+4.455%	3	298	+106.351%
2026-02-06	9.6500	10.1000	9.6500	10.1000	+1.000%	142	295	+115.545%
2026-02-04	9.9300	10.0000	9.9300	10.0000	-10.714%	22	168	+117.700%
2026-02-03	12.6600	12.6600	11.2000	11.2000	-19.134%	3	184	+94.375%
2026-02-02	13.5000	13.8500	13.4100	13.8500	-8.581%	5	182	+57.184%
2026-01-30	15.1500	15.1500	15.1500	15.1500	-1.045%	1	179	+43.696%
2026-01-29	15.3100	15.3100	15.3100	15.3100	-9.941%	1	179	+42.195%
2026-01-26	17.0000	17.0000	17.0000	17.0000	+3.155%	4	179	+28.059%
2026-01-22	16.4800	16.4800	16.4800	16.4800	-1.258%	80	179	+32.100%
2026-01-16	16.6900	16.6900	16.6900	16.6900	-16.215%	1	99	+30.437%
2026-01-12	19.9200	19.9200	19.9200	19.9200	+1.271%	1	99	+9.287%
2026-01-05	19.6700	19.6700	19.6700	19.6700	+10.755%	3	99	+10.676%
2025-12-29	17.7600	17.7600	17.7600	17.7600	-2.095%	1	96	+22.579%
2025-12-26	18.1400	18.1400	18.1400	18.1400	+1.341%	1	95	+20.011%
2025-12-23	17.9000	17.9000	17.9000	17.9000	+7.186%	3	95	+21.620%
2025-12-22	16.1000	16.7000	16.1000	16.7000	-2.850%	3	92	+30.359%
2025-12-04	17.1900	17.1900	17.1900	17.1900	+0.233%	1	92	+26.643%
2025-12-03	17.1500	17.1500	17.1500	17.1500	-7.297%	1	92	+26.939%
2025-11-25	18.5500	18.5500	18.5000	18.5000	-1.596%	6	92	+17.676%
2025-11-24	18.8000	18.8000	18.8000	18.8000	+1.184%	2	92	+15.798%
2025-11-21	18.5800	18.5800	18.5800	18.5800	-2.365%	1	92	+17.169%
2025-11-20	19.0300	19.0300	19.0300	19.0300	+3.088%	1	92	+14.398%
2025-11-19	18.4600	18.4600	18.4600	18.4600	+4.176%	2	91	+17.931%
2025-11-18	17.5500	17.7200	17.5500	17.7200	-12.623%	2	91	+22.856%
2025-11-10	20.2800	20.2800	20.2800	20.2800	+3.154%	1	92	+7.347%
2025-11-07	19.6600	19.6600	19.6600	19.6600	-2.286%	1	91	+10.732%
2025-11-05	19.7000	20.1200	19.7000	20.1200	+13.352%	73	91	+8.201%
2025-10-30	17.7500	17.7500	17.7500	17.7500	-4.313%	1	70	+22.648%
2025-10-29	18.1500	18.7000	18.0500	18.5500	+16.228%	63	70	+17.358%
2025-10-28	15.9600	15.9600	15.9600	15.9600	-4.545%	1	17	+36.404%
2025-10-15	16.8000	16.8000	16.7200	16.7200	+0.662%	2	17	+30.203%
2025-10-14	16.6100	16.6100	16.6100	16.6100	-14.381%	1	16	+31.066%
2025-10-09	20.5200	20.5500	19.4000	19.4000	-6.371%	6	15	+12.216%
2025-09-26	20.7200	20.7200	20.7200	20.7200	0.000%	10	14	+5.068%
2025-09-25	20.7200	20.7200	20.7200	20.7200	+2.676%	8	14	+5.068%
2025-09-24	20.1800	20.1800	20.1800	20.1800	-0.835%	1	6	+7.879%
2025-09-19	20.3500	20.3500	20.3500	20.3500	0.000%	2	5	+6.978%
2025-09-16	20.3500	20.3500	20.3500	20.3500	-0.780%	2	5	+6.978%
2025-09-15	20.5100	20.5100	20.5100	20.5100	0.000%	3	3	+6.143%