Dark

PEP20260717C145
PEP Jul 17 2026 145.00 Call (PEP260717C00145000)
option OPRA

EOD

Jun 29, 2026

1.53-39.764%(-1.01)592

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.1800	2.3900	1.2200	1.5300	-39.764%	592	3,906	0.000%
2026-06-26	2.0400	2.7100	2.0400	2.5400	+27.000%	70	3,595	-39.764%
2026-06-25	3.1500	3.1500	1.9900	2.0000	-38.462%	92	3,552	-23.500%
2026-06-24	3.1000	3.7500	3.1000	3.2500	+9.060%	141	3,509	-52.923%
2026-06-23	3.2000	3.2000	2.6700	2.9800	+11.610%	25	3,516	-48.658%
2026-06-22	3.2900	3.5000	2.5400	2.6700	-21.471%	540	3,512	-42.697%
2026-06-18	3.0200	3.6500	3.0000	3.4000	+11.475%	878	2,521	-55.000%
2026-06-17	5.0500	5.2500	2.9500	3.0500	-43.309%	700	2,521	-49.836%
2026-06-16	6.0000	6.0100	4.9000	5.3800	-5.115%	444	2,521	-71.561%
2026-06-15	4.0500	5.8500	4.0500	5.6700	+22.462%	162	1,671	-73.016%
2026-06-12	4.5700	4.6300	4.0000	4.6300	+1.758%	601	1,671	-66.955%
2026-06-11	5.4000	5.5000	4.5500	4.5500	-7.143%	179	1,671	-66.374%
2026-06-10	5.6000	5.6000	4.7000	4.9000	+8.889%	49	1,595	-68.776%
2026-06-09	3.7900	5.2500	3.6500	4.5000	+24.654%	174	1,590	-66.000%
2026-06-08	4.0000	4.0000	3.0500	3.6100	-14.048%	179	1,533	-57.618%
2026-06-05	4.0300	5.0000	4.0000	4.2000	+18.310%	163	1,435	-63.571%
2026-06-04	5.1000	5.1000	3.3500	3.5500	-8.505%	920	1,402	-56.901%
2026-06-03	3.6700	4.4500	3.6700	3.8800	0.000%	97	747	-60.567%
2026-06-02	2.8800	4.1500	2.8800	3.8800	+6.301%	202	709	-60.567%
2026-06-01	4.2900	4.4700	3.6000	3.6500	-21.505%	97	645	-58.082%
2026-05-29	4.8300	5.2200	4.4500	4.6500	-19.130%	119	643	-67.097%
2026-05-28	6.4000	6.6000	5.3000	5.7500	-18.208%	243	611	-73.391%
2026-05-27	6.0000	7.3500	6.0000	7.0300	+23.333%	96	545	-78.236%
2026-05-26	6.5700	6.7000	5.7000	5.7000	-32.224%	90	544	-73.158%
2026-05-22	7.7000	8.4100	7.6000	8.4100	+19.460%	70	495	-81.807%
2026-05-21	6.5500	7.3400	6.5000	7.0400	-15.486%	14	441	-78.267%
2026-05-20	8.3300	8.3300	8.3300	8.3300	-8.462%	2	441	-81.633%
2026-05-19	9.1500	9.1500	9.0300	9.1000	+17.419%	4	393	-83.187%
2026-05-18	8.2500	8.2500	7.4300	7.7500	-5.025%	71	393	-80.258%
2026-05-14	8.3800	8.6000	8.1600	8.1600	-22.360%	39	393	-81.250%
2026-05-12	10.5100	10.5100	10.5100	10.5100	+25.119%	1	363	-85.442%
2026-05-11	10.3900	10.3900	8.4000	8.4000	-34.884%	124	363	-81.786%
2026-05-08	12.9000	12.9000	12.9000	12.9000	-7.857%	2	239	-88.140%
2026-05-07	12.5200	14.0000	12.5200	14.0000	+16.376%	5	237	-89.071%
2026-05-04	12.3000	12.3000	12.0300	12.0300	-11.218%	7	232	-87.282%
2026-04-23	13.5500	13.5500	13.5500	13.5500	-0.587%	1	233	-88.708%
2026-04-22	13.6300	13.6300	13.6300	13.6300	-15.551%	1	233	-88.775%
2026-04-16	15.5500	16.1400	15.5500	16.1400	+10.171%	2	233	-90.520%
2026-04-13	14.6500	14.6500	14.6500	14.6500	-3.491%	2	231	-89.556%
2026-04-02	15.1800	15.1800	15.1800	15.1800	-11.590%	7	224	-89.921%
2026-03-30	17.1700	17.1700	17.1700	17.1700	+35.839%	1	224	-91.089%
2026-03-24	13.3000	13.3000	12.3500	12.6400	-1.863%	8	224	-87.896%
2026-03-20	12.8800	12.8800	12.8800	12.8800	-17.383%	1	228	-88.121%
2026-03-18	15.1000	15.5900	15.1000	15.5900	-27.991%	6	228	-90.186%
2026-03-05	21.6500	21.6500	21.6500	21.6500	-1.725%	1	252	-92.933%
2026-03-04	22.0300	22.0300	22.0300	22.0300	-15.787%	1	251	-93.055%
2026-02-27	26.1600	26.1600	26.1600	26.1600	+1.750%	1	252	-94.151%
2026-02-25	25.7100	25.7100	25.7100	25.7100	+6.064%	1	253	-94.049%
2026-02-23	24.2400	24.2400	24.2400	24.2400	+9.189%	1	253	-93.688%
2026-02-19	22.2000	22.2000	22.2000	22.2000	+5.163%	1	253	-93.108%
2026-02-18	21.1100	21.1100	21.1100	21.1100	+3.582%	1	254	-92.752%
2026-02-17	20.6100	20.6100	20.3800	20.3800	-18.480%	3	254	-92.493%
2026-02-13	23.8000	25.0000	23.8000	25.0000	-9.124%	2	256	-93.880%
2026-02-12	27.5500	27.5500	26.9200	27.5100	+2.458%	5	256	-94.438%
2026-02-11	25.0400	26.8500	25.0400	26.8500	+13.531%	2	259	-94.302%
2026-02-10	24.3000	24.3000	23.2900	23.6500	-2.915%	4	260	-93.531%
2026-02-09	26.2700	26.3300	23.8000	24.3600	-7.165%	113	261	-93.719%
2026-02-06	26.3000	26.3000	26.0100	26.2400	+4.210%	3	316	-94.169%
2026-02-05	24.1600	25.1800	24.1600	25.1800	+5.532%	4	316	-93.924%
2026-02-04	24.4000	24.7500	23.8500	23.8600	+11.704%	86	318	-93.588%
2026-02-03	18.5000	21.3600	18.4600	21.3600	+33.500%	20	278	-92.837%
2026-02-02	14.0800	16.0000	14.0800	16.0000	+29.032%	9	278	-90.438%
2026-01-30	10.8600	12.6500	10.8400	12.4000	+7.174%	8	283	-87.661%
2026-01-29	11.0000	11.5700	11.0000	11.5700	+6.049%	5	288	-86.776%
2026-01-28	10.9100	10.9100	10.9100	10.9100	+11.327%	1	289	-85.976%
2026-01-27	9.4000	9.8000	9.3500	9.8000	+14.620%	41	290	-84.388%
2026-01-26	8.5500	8.5500	8.5500	8.5500	+3.012%	1	308	-82.105%
2026-01-23	8.2100	8.3000	8.2100	8.3000	-12.632%	8	309	-81.566%
2026-01-21	9.3000	9.5000	9.3000	9.5000	-6.312%	2	309	-83.895%
2026-01-20	9.1900	10.1400	9.1900	10.1400	+6.178%	120	309	-84.911%
2026-01-16	9.6000	9.6000	9.5500	9.5500	-4.500%	5	200	-83.979%
2026-01-15	9.4000	10.0000	9.4000	10.0000	+5.042%	6	200	-84.700%
2026-01-14	9.4300	10.0000	9.4300	9.5200	+19.899%	7	204	-83.929%
2026-01-13	7.6000	8.1000	7.5000	7.9400	+9.517%	10	200	-80.730%
2026-01-12	6.5200	7.3000	6.5000	7.2500	+9.351%	11	203	-78.897%
2026-01-09	6.4100	6.8500	6.4100	6.6300	+8.689%	10	201	-76.923%
2026-01-08	4.9700	6.1000	4.9700	6.1000	+12.963%	6	203	-74.918%
2026-01-07	5.8800	5.8800	5.4000	5.4000	-11.038%	6	200	-71.667%
2026-01-06	6.4000	6.4000	6.0700	6.0700	-5.891%	3	198	-74.794%
2026-01-05	7.9700	7.9700	6.3000	6.4500	-18.354%	20	186	-76.279%
2026-01-02	8.2900	9.0000	7.9000	7.9000	-8.671%	3	186	-80.633%
2025-12-31	9.2400	9.2400	8.6500	8.6500	-4.736%	4	180	-82.312%
2025-12-30	8.7900	9.2500	8.7900	9.0800	+2.368%	29	180	-83.150%
2025-12-29	9.4600	9.4600	8.8700	8.8700	+4.970%	149	154	-82.751%
2025-12-26	7.9000	8.5000	7.9000	8.4500	-5.481%	22	67	-81.893%
2025-12-23	9.2400	9.2400	8.9400	8.9400	-32.782%	2	78	-82.886%
2025-12-17	13.3500	13.4400	13.3000	13.3000	-1.115%	28	76	-88.496%
2025-12-12	13.4800	13.4800	13.4500	13.4500	+0.074%	4	75	-88.625%
2025-12-10	13.4400	13.4400	13.4400	13.4400	+20.322%	10	74	-88.616%
2025-12-05	11.1700	11.1700	11.1700	11.1700	-2.445%	4	64	-86.303%
2025-12-02	11.4500	11.4500	11.4500	11.4500	-4.424%	50	60	-86.638%
2025-11-21	11.9500	12.1700	11.9500	11.9800	0.000%	12	10	-87.229%