Dark

PEP20260717C155
PEP Jul 17 2026 155.00 Call (PEP260717C00155000)
option OPRA

EOD

Jun 29, 2026

0.3200-28.889%(-0.1300)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4800	0.5600	0.2200	0.3200	-28.889%	128	3,781	0.000%
2026-06-26	0.4700	0.6700	0.4500	0.4500	+12.500%	48	3,762	-28.889%
2026-06-25	0.7300	0.7300	0.3700	0.4000	-51.220%	51	3,763	-20.000%
2026-06-24	0.8900	0.9300	0.7200	0.8200	+17.143%	567	3,781	-60.976%
2026-06-23	1.1600	1.1600	0.5800	0.7000	+16.667%	266	3,495	-54.286%
2026-06-22	0.8000	0.9100	0.6000	0.6000	-29.412%	141	3,330	-46.667%
2026-06-18	0.7200	0.9800	0.7200	0.8500	+8.974%	719	2,845	-62.353%
2026-06-17	1.6500	1.6500	0.6900	0.7800	-54.118%	119	2,845	-58.974%
2026-06-16	1.9500	2.1200	1.5700	1.7000	-5.028%	204	2,845	-81.176%
2026-06-15	1.2000	1.9000	1.2000	1.7900	+27.857%	239	2,697	-82.123%
2026-06-12	1.9400	1.9400	1.1600	1.4000	-6.040%	69	2,697	-77.143%
2026-06-11	1.6400	1.8200	1.4200	1.4900	-5.696%	269	2,697	-78.523%
2026-06-10	1.7300	1.9600	1.5000	1.5800	+6.040%	117	2,578	-79.747%
2026-06-09	1.2100	1.8600	1.2100	1.4900	+29.565%	195	2,558	-78.523%
2026-06-08	1.3000	1.4200	0.9500	1.1500	-17.857%	104	2,509	-72.174%
2026-06-05	1.2400	1.8500	1.2400	1.4000	+23.894%	436	2,491	-77.143%
2026-06-04	1.6900	1.7200	1.0500	1.1300	-13.077%	360	2,464	-71.681%
2026-06-03	1.3400	1.5500	1.2700	1.3000	+0.775%	42	2,332	-75.385%
2026-06-02	1.3000	1.4000	1.1700	1.2900	+4.032%	122	2,315	-75.194%
2026-06-01	1.3700	1.5000	1.1700	1.2400	-21.519%	102	2,301	-74.194%
2026-05-29	2.0600	2.0600	1.5500	1.5800	-22.167%	79	2,300	-79.747%
2026-05-28	2.4300	2.4300	1.9000	2.0300	-18.145%	50	2,281	-84.236%
2026-05-27	2.1700	3.0200	2.1700	2.4800	+13.242%	661	2,265	-87.097%
2026-05-26	3.2600	3.2600	2.1400	2.1900	-37.249%	96	2,034	-85.388%
2026-05-22	3.2000	3.4900	2.9200	3.4900	+20.345%	624	1,979	-90.831%
2026-05-21	2.8200	3.0500	2.6500	2.9000	-14.706%	272	1,544	-88.966%
2026-05-20	3.9500	3.9500	3.3000	3.4000	-4.225%	9	1,544	-90.588%
2026-05-19	3.8000	4.7500	3.4200	3.5500	+1.429%	112	1,501	-90.986%
2026-05-18	3.5500	3.5700	2.9600	3.5000	+2.941%	239	1,501	-90.857%
2026-05-15	4.1500	4.1500	3.2100	3.4000	0.000%	60	1,501	-90.588%
2026-05-14	3.3500	3.6000	3.3000	3.4000	-5.292%	37	1,432	-90.588%
2026-05-13	4.0000	4.9000	3.4500	3.5900	-21.957%	45	1,422	-91.086%
2026-05-12	3.6000	4.8500	3.6000	4.6000	+27.072%	83	1,422	-93.043%
2026-05-11	5.8100	5.8100	3.5000	3.6200	-40.558%	151	1,422	-91.160%
2026-05-08	6.8000	6.8000	6.0700	6.0900	-16.575%	10	1,405	-94.745%
2026-05-07	6.5500	7.4000	6.3500	7.3000	+13.530%	17	1,396	-95.616%
2026-05-06	6.9500	6.9500	6.4300	6.4300	-3.308%	5	1,389	-95.023%
2026-05-05	5.4500	6.6900	5.4500	6.6500	+14.655%	76	1,387	-95.188%
2026-05-04	7.1800	7.1800	5.8000	5.8000	-23.179%	17	1,390	-94.483%
2026-05-01	9.0800	9.0800	7.1000	7.5500	-9.581%	24	1,393	-95.762%
2026-04-30	8.7000	8.7500	8.1600	8.3500	+15.172%	33	1,393	-96.168%
2026-04-29	7.2000	7.2500	5.8000	7.2500	-2.027%	5	1,391	-95.586%
2026-04-28	7.1900	8.1000	7.1900	7.4000	+16.535%	22	1,394	-95.676%
2026-04-27	6.3500	6.3500	6.3500	6.3500	-8.633%	2	1,400	-94.961%
2026-04-24	7.6000	7.6000	6.9000	6.9500	-7.947%	26	1,400	-95.396%
2026-04-23	7.5000	7.5500	7.0000	7.5500	+15.267%	22	1,399	-95.762%
2026-04-22	6.9400	7.3500	6.5500	6.5500	-5.755%	9	1,401	-95.115%
2026-04-21	7.0000	7.5000	6.6000	6.9500	-7.333%	211	1,359	-95.396%
2026-04-20	8.8000	8.8000	7.3000	7.5000	-10.501%	89	1,359	-95.733%
2026-04-17	9.5100	9.5100	7.9000	8.3800	-10.086%	84	1,360	-96.181%
2026-04-16	8.3000	10.3000	8.0200	9.3200	+19.949%	83	1,289	-96.567%
2026-04-15	7.1000	8.4000	7.0500	7.7700	-5.932%	122	1,268	-95.882%
2026-04-14	8.2000	8.3500	8.1500	8.2600	-1.314%	19	1,218	-96.126%
2026-04-13	8.3000	8.4200	8.0000	8.3700	-9.514%	15	1,216	-96.177%
2026-04-10	9.2500	9.2500	9.2500	9.2500	-5.128%	5	1,205	-96.541%
2026-04-09	8.3000	9.7500	8.3000	9.7500	+23.418%	29	1,202	-96.718%
2026-04-08	7.8000	7.9400	7.5500	7.9000	0.000%	110	1,209	-95.949%
2026-04-07	8.8000	9.3000	7.9000	7.9000	-16.930%	210	1,131	-95.949%
2026-04-06	9.4000	9.5100	9.4000	9.5100	-1.451%	2	932	-96.635%
2026-04-02	9.4500	9.6500	9.4500	9.6500	+9.909%	2	934	-96.684%
2026-04-01	9.5000	9.5000	8.7300	8.7800	-20.901%	29	934	-96.355%
2026-03-30	10.4500	11.5000	10.4500	11.1000	+43.226%	42	908	-97.117%
2026-03-27	7.9000	7.9000	7.7500	7.7500	-1.274%	5	937	-95.871%
2026-03-26	7.8500	7.8500	7.8500	7.8500	+6.513%	1	932	-95.924%
2026-03-25	7.0000	7.4000	7.0000	7.3700	+2.789%	9	932	-95.658%
2026-03-24	6.3500	7.3000	6.3500	7.1700	+4.672%	39	932	-95.537%
2026-03-23	6.7900	6.8500	6.7900	6.8500	-7.432%	4	927	-95.328%
2026-03-20	8.8000	8.8000	7.4000	7.4000	-14.253%	241	927	-95.676%
2026-03-19	8.9200	8.9200	8.6000	8.6300	-4.641%	29	724	-96.292%
2026-03-18	9.7000	9.7500	8.9500	9.0500	-24.583%	12	740	-96.464%
2026-03-16	12.6000	12.6000	12.0000	12.0000	-9.091%	7	746	-97.333%
2026-03-13	13.8500	13.8500	12.7500	13.2000	+0.380%	19	741	-97.576%
2026-03-12	12.8000	13.1500	12.8000	13.1500	+1.938%	8	744	-97.567%
2026-03-11	11.8000	13.4000	11.8000	12.9000	-4.444%	26	736	-97.519%
2026-03-10	13.9000	13.9900	13.5000	13.5000	+12.971%	16	744	-97.630%
2026-03-06	11.6000	11.9500	11.5500	11.9500	-18.095%	19	746	-97.322%
2026-03-05	13.8200	14.5900	13.8200	14.5900	-4.641%	104	730	-97.807%
2026-03-04	15.2400	15.3000	15.2400	15.3000	-5.846%	3	627	-97.908%
2026-03-03	16.2500	16.2500	16.2500	16.2500	-9.370%	2	624	-98.031%
2026-03-02	18.6300	18.6300	17.9300	17.9300	-2.129%	2	626	-98.215%
2026-02-26	18.3200	18.3200	18.3200	18.3200	-2.032%	1	626	-98.253%
2026-02-24	18.8500	18.8500	18.7000	18.7000	+25.084%	7	627	-98.289%
2026-02-20	15.1200	15.1200	14.9500	14.9500	+0.336%	3	632	-97.860%
2026-02-19	15.1300	15.1300	14.9000	14.9000	-14.857%	16	630	-97.852%
2026-02-13	17.1500	17.5000	17.1500	17.5000	+12.108%	8	623	-98.171%
2026-02-10	15.6100	15.6100	15.6100	15.6100	-3.642%	11	623	-97.950%
2026-02-09	16.2000	16.2000	16.2000	16.2000	-12.148%	3	612	-98.025%
2026-02-06	18.3500	18.4500	18.3500	18.4400	+11.758%	7	609	-98.265%
2026-02-05	16.3300	16.9000	16.3300	16.5000	-0.901%	3	607	-98.061%
2026-02-04	14.9300	17.2000	14.9300	16.6500	+18.674%	29	610	-98.078%
2026-02-03	11.2000	14.0300	11.2000	14.0300	+44.490%	38	601	-97.719%
2026-02-02	8.2500	9.9000	8.2500	9.7100	+27.763%	51	565	-96.704%
2026-01-30	7.0800	7.6500	7.0800	7.6000	+17.829%	26	530	-95.789%
2026-01-29	6.4500	6.4500	6.4500	6.4500	+15.179%	4	516	-95.039%
2026-01-28	5.6000	5.6500	5.6000	5.6000	-1.754%	9	512	-94.286%
2026-01-27	4.9500	5.7000	4.9500	5.7000	+19.247%	13	503	-94.386%
2026-01-26	4.5000	4.7800	4.5000	4.7800	+11.163%	31	490	-93.305%
2026-01-23	4.2500	4.3000	4.2500	4.3000	-7.527%	4	468	-92.558%
2026-01-22	4.9200	5.0500	4.6500	4.6500	-13.889%	24	467	-93.118%
2026-01-21	5.4900	5.4900	5.0000	5.4000	-7.216%	39	467	-94.074%
2026-01-20	4.7500	5.8200	4.7500	5.8200	+10.857%	59	440	-94.502%
2026-01-16	5.2500	5.2500	5.2500	5.2500	-4.545%	1	414	-93.905%
2026-01-15	5.3000	5.5500	5.2600	5.5000	+5.566%	39	414	-94.182%
2026-01-14	4.5000	5.2100	4.5000	5.2100	+27.073%	20	405	-93.858%
2026-01-13	4.0500	4.1500	3.8600	4.1000	+21.302%	391	392	-92.195%
2026-01-12	3.3700	3.3800	3.3700	3.3800	+2.424%	2	61	-90.533%
2026-01-09	3.4200	3.4200	3.3000	3.3000	+5.096%	17	59	-90.303%
2026-01-08	2.7200	3.1400	2.6900	3.1400	+4.667%	12	51	-89.809%
2026-01-07	3.0400	3.1500	2.8700	3.0000	+1.695%	6	49	-89.333%
2026-01-06	2.9500	2.9500	2.9500	2.9500	-7.813%	2	43	-89.153%
2026-01-05	3.7500	3.7500	3.2000	3.2000	-33.333%	19	43	-90.000%
2025-12-31	4.8000	4.8000	4.8000	4.8000	+4.348%	3	31	-93.333%
2025-12-26	4.8000	4.8000	4.5500	4.6000	-6.122%	12	31	-93.043%
2025-12-23	4.9000	4.9000	4.9000	4.9000	-14.783%	1	20	-93.469%
2025-12-22	6.8000	6.8000	5.7500	5.7500	-23.841%	3	19	-94.435%
2025-12-18	8.0000	8.0000	7.5500	7.5500	-12.717%	3	17	-95.762%
2025-12-15	8.6500	8.6500	8.6500	8.6500	+16.107%	19	14	-96.301%
2025-12-10	7.4500	7.4500	7.4500	7.4500	0.000%	1	1	-95.705%