Dark

PEP20260717C150
PEP Jul 17 2026 150.00 Call (PEP260717C00150000)
option OPRA

EOD

Jun 29, 2026

0.6500-42.478%(-0.4800)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.2300	1.2300	0.5200	0.6500	-42.478%	287	3,882	0.000%
2026-06-26	1.0400	1.4000	1.0400	1.1300	+21.505%	194	3,830	-42.478%
2026-06-25	1.5300	1.5600	0.8800	0.9300	-42.236%	173	3,765	-30.108%
2026-06-24	1.5000	1.9500	1.5000	1.6100	+7.333%	207	3,786	-59.627%
2026-06-23	1.6700	2.0000	1.2700	1.5000	+13.636%	415	3,798	-56.667%
2026-06-22	1.6500	1.8100	1.2500	1.3200	-29.787%	931	3,716	-50.758%
2026-06-18	1.7300	1.9100	1.5000	1.8800	+12.575%	626	3,108	-65.426%
2026-06-17	2.8500	2.8500	1.5500	1.6700	-46.815%	464	3,108	-61.078%
2026-06-16	3.4500	3.8000	2.7000	3.1400	-4.848%	386	3,108	-79.299%
2026-06-15	2.0100	3.5400	2.0100	3.3000	+26.923%	636	2,937	-80.303%
2026-06-12	2.6800	2.7200	2.1000	2.6000	+2.362%	301	2,937	-75.000%
2026-06-11	3.2500	3.3000	2.5400	2.5400	-9.609%	2,200	2,937	-74.409%
2026-06-10	2.8500	3.4500	2.6800	2.8100	+9.766%	2,297	3,898	-76.868%
2026-06-09	2.2100	3.2500	2.1000	2.5600	+21.905%	2,347	3,068	-74.609%
2026-06-08	2.2200	2.4600	1.7000	2.1000	-13.934%	515	2,318	-69.048%
2026-06-05	2.3500	3.2500	2.3500	2.4400	+21.393%	2,157	2,225	-73.361%
2026-06-04	2.9500	3.3000	1.9500	2.0100	-12.609%	483	1,491	-67.662%
2026-06-03	2.2000	2.6900	2.1800	2.3000	+3.139%	196	1,230	-71.739%
2026-06-02	2.2100	2.4100	1.9800	2.2300	+5.687%	69	1,192	-70.852%
2026-06-01	2.3700	2.7400	1.9400	2.1100	-25.704%	247	1,187	-69.194%
2026-05-29	3.3500	3.3500	2.6500	2.8400	-18.625%	114	1,167	-77.113%
2026-05-28	4.1000	4.2000	3.2500	3.4900	-21.573%	103	1,137	-81.375%
2026-05-27	4.0700	4.8400	4.0700	4.4500	+23.611%	31	1,109	-85.393%
2026-05-26	5.2300	5.2300	3.6000	3.6000	-35.714%	354	1,116	-81.944%
2026-05-22	5.3500	5.7000	4.7500	5.6000	+16.667%	156	1,140	-88.393%
2026-05-21	4.4000	4.8000	4.3000	4.8000	-12.727%	72	1,014	-86.458%
2026-05-20	5.5000	5.9000	5.1000	5.5000	0.000%	38	1,014	-88.182%
2026-05-19	5.3000	7.2000	5.3000	5.5000	+3.774%	91	981	-88.182%
2026-05-18	5.7000	5.7500	4.7500	5.3000	-0.935%	60	981	-87.736%
2026-05-15	5.3200	5.8500	5.1900	5.3500	+0.943%	49	981	-87.850%
2026-05-14	5.5500	5.7200	5.3000	5.3000	-10.169%	58	990	-87.736%
2026-05-13	6.1300	7.5000	5.7200	5.9000	-15.714%	296	795	-88.983%
2026-05-12	5.3400	7.2700	5.2000	7.0000	+23.894%	173	795	-90.714%
2026-05-11	7.0100	7.2000	5.5300	5.6500	-37.222%	388	795	-88.496%
2026-05-08	9.0000	9.0000	9.0000	9.0000	-9.457%	2	347	-92.778%
2026-05-07	9.9400	9.9400	9.9400	9.9400	+4.963%	1	345	-93.461%
2026-05-06	9.5500	9.5500	9.4700	9.4700	-5.300%	8	344	-93.136%
2026-05-05	8.0500	10.0000	8.0500	10.0000	+12.613%	45	352	-93.500%
2026-05-04	9.0500	9.0500	8.8800	8.8800	-5.532%	83	352	-92.680%
2026-04-29	9.4000	9.4000	9.4000	9.4000	-18.403%	1	343	-93.085%
2026-04-28	11.5200	11.5200	11.5200	11.5200	+18.763%	1	344	-94.358%
2026-04-24	9.7000	9.7000	9.7000	9.7000	+9.605%	1	344	-93.299%
2026-04-22	10.2200	10.2200	8.8500	8.8500	-21.958%	7	344	-92.655%
2026-04-17	11.3400	11.3400	11.3400	11.3400	-3.898%	15	344	-94.268%
2026-04-16	11.8900	11.8900	11.8000	11.8000	+10.280%	3	344	-94.492%
2026-04-15	10.8000	10.8000	10.7000	10.7000	+0.469%	6	344	-93.925%
2026-04-08	10.0000	10.6500	10.0000	10.6500	-14.044%	39	361	-93.897%
2026-04-07	12.3900	12.3900	12.3900	12.3900	+1.143%	1	343	-94.754%
2026-04-06	12.0900	12.2500	12.0900	12.2500	-1.606%	11	342	-94.694%
2026-04-02	12.3000	12.4500	12.3000	12.4500	+13.182%	5	331	-94.779%
2026-04-01	11.0000	11.0000	11.0000	11.0000	-8.638%	1	331	-94.091%
2026-03-31	12.8500	12.8500	12.0400	12.0400	-14.610%	16	330	-94.601%
2026-03-30	14.1000	14.1000	14.1000	14.1000	+23.468%	1	327	-95.390%
2026-03-27	11.4200	11.4200	11.4200	11.4200	+15.704%	1	327	-94.308%
2026-03-25	9.2000	10.0500	9.2000	9.8700	+1.753%	14	327	-93.414%
2026-03-24	10.1000	10.1000	9.6000	9.7000	+2.646%	44	327	-93.299%
2026-03-23	9.4500	9.4500	9.4500	9.4500	-5.311%	1	331	-93.122%
2026-03-20	10.9500	11.1500	9.9800	9.9800	-16.064%	14	332	-93.487%
2026-03-18	12.5600	12.5600	11.8900	11.8900	-14.460%	2	345	-94.533%
2026-03-17	13.9000	13.9000	13.9000	13.9000	-15.758%	1	344	-95.324%
2026-03-12	16.5000	16.5000	16.5000	16.5000	+3.125%	1	344	-96.061%
2026-03-11	16.0000	16.0000	16.0000	16.0000	-1.538%	1	344	-95.938%
2026-03-09	16.2500	16.2500	16.2500	16.2500	+10.619%	5	344	-96.000%
2026-03-06	14.6000	14.7500	14.6000	14.6900	-16.153%	5	346	-95.575%
2026-03-05	17.6500	17.6500	17.5200	17.5200	-6.809%	38	343	-96.290%
2026-03-04	18.8000	18.8000	18.8000	18.8000	-3.787%	3	379	-96.543%
2026-03-03	19.6500	19.6500	19.5400	19.5400	-14.298%	73	382	-96.673%
2026-02-27	22.1000	22.8000	22.1000	22.8000	+3.401%	2	312	-97.149%
2026-02-24	22.0500	22.0500	22.0500	22.0500	+4.009%	1	311	-97.052%
2026-02-23	20.7500	21.2000	20.7500	21.2000	+14.409%	5	310	-96.934%
2026-02-20	18.5300	18.5300	18.5300	18.5300	+0.707%	4	311	-96.492%
2026-02-18	18.4000	18.4000	18.4000	18.4000	-10.636%	1	311	-96.467%
2026-02-13	20.5900	20.5900	20.5900	20.5900	-8.080%	1	311	-96.843%
2026-02-12	22.4000	22.4000	22.4000	22.4000	+1.818%	1	311	-97.098%
2026-02-09	22.0000	22.0000	22.0000	22.0000	-1.301%	7	311	-97.045%
2026-02-06	23.0000	23.0000	22.2900	22.2900	+4.403%	6	318	-97.084%
2026-02-05	20.1500	21.3500	20.1500	21.3500	+5.172%	11	324	-96.956%
2026-02-04	20.2000	20.3000	20.2000	20.3000	+21.776%	5	328	-96.798%
2026-02-03	17.4900	17.4900	16.6700	16.6700	+29.425%	6	328	-96.101%
2026-02-02	10.8400	12.8800	10.8400	12.8800	+45.209%	61	322	-94.953%
2026-01-30	8.4500	8.8700	8.4500	8.8700	+2.662%	18	272	-92.672%
2026-01-29	8.0500	8.9000	8.0500	8.6400	+10.769%	17	256	-92.477%
2026-01-28	8.3000	8.3100	7.7500	7.8000	-0.637%	21	266	-91.667%
2026-01-27	7.0000	7.8500	7.0000	7.8500	+18.939%	44	262	-91.720%
2026-01-26	6.2500	6.6000	6.2500	6.6000	+9.091%	26	218	-90.152%
2026-01-23	6.0500	6.1000	6.0000	6.0500	-3.968%	16	193	-89.256%
2026-01-22	6.8500	6.9000	6.3000	6.3000	-13.103%	9	182	-89.683%
2026-01-21	7.0000	7.2500	7.0000	7.2500	-3.333%	60	182	-91.034%
2026-01-20	6.6500	7.6000	6.5000	7.5000	+8.696%	29	129	-91.333%
2026-01-16	6.9000	6.9000	6.9000	6.9000	-5.350%	7	100	-90.580%
2026-01-15	7.0000	7.7500	7.0000	7.2900	+8.806%	13	100	-91.084%
2026-01-14	7.0900	7.0900	6.7000	6.7000	+9.836%	2	96	-90.299%
2026-01-13	5.6300	6.1000	5.6300	6.1000	+22.000%	19	96	-89.344%
2026-01-12	5.0000	5.0000	5.0000	5.0000	+4.384%	1	82	-87.000%
2026-01-09	5.0000	5.0000	4.5500	4.7900	+12.706%	28	81	-86.430%
2026-01-08	4.0200	4.2500	4.0200	4.2500	-1.163%	5	58	-84.706%
2026-01-06	4.3000	4.3000	4.3000	4.3000	-14.851%	2	55	-84.884%
2026-01-05	4.8300	5.0500	4.8300	5.0500	-12.021%	2	53	-87.129%
2026-01-02	5.7400	5.7400	5.7400	5.7400	-14.328%	1	53	-88.676%
2025-12-29	6.7000	6.7500	6.7000	6.7000	+5.512%	6	53	-90.299%
2025-12-26	6.4500	6.5000	6.3500	6.3500	-22.561%	10	50	-89.764%
2025-12-22	8.2500	8.2500	8.2000	8.2000	-9.890%	3	54	-92.073%
2025-12-19	9.6000	9.6000	9.1000	9.1000	-10.872%	6	53	-92.857%
2025-12-17	10.2100	10.2100	10.2100	10.2100	-2.669%	1	49	-93.634%
2025-12-10	10.4900	10.4900	10.4900	10.4900	+29.028%	4	49	-93.804%
2025-12-09	8.1300	8.1300	8.1300	8.1300	-14.869%	1	45	-92.005%
2025-12-02	9.6200	9.6200	9.5500	9.5500	-9.048%	41	44	-93.194%
2025-12-01	10.5000	10.5000	10.5000	10.5000	+16.667%	1	3	-93.810%
2025-11-24	8.8600	9.0000	8.8600	9.0000	-2.174%	2	3	-92.778%
2025-11-20	9.2000	9.2000	9.2000	9.2000	0.000%	1	1	-92.935%