Dark

PEP20260717C160
PEP Jul 17 2026 160.00 Call (PEP260717C00160000)
option OPRA

EOD

Jun 29, 2026

0.1100-45.000%(-0.0900)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2200	0.2200	0.0900	0.1100	-45.000%	63	3,397	0.000%
2026-06-26	0.2900	0.2900	0.1800	0.2000	+11.111%	63	3,419	-45.000%
2026-06-25	0.3900	0.4000	0.1800	0.1800	-52.632%	201	3,445	-38.889%
2026-06-24	0.3600	0.4800	0.3500	0.3800	+18.750%	82	3,459	-71.053%
2026-06-23	0.5000	0.5100	0.3000	0.3200	+3.226%	542	3,452	-65.625%
2026-06-22	0.4800	0.4800	0.3000	0.3100	-31.111%	134	3,780	-64.516%
2026-06-18	0.4900	0.5200	0.4000	0.4500	+12.500%	124	3,865	-75.556%
2026-06-17	0.8200	0.8800	0.4000	0.4000	-60.000%	84	3,865	-72.500%
2026-06-16	0.9700	1.0600	0.7600	1.0000	+6.383%	503	3,865	-89.000%
2026-06-15	0.6700	0.9700	0.5600	0.9400	+28.767%	319	3,544	-88.298%
2026-06-12	0.7000	0.7600	0.6300	0.7300	+4.286%	19	3,544	-84.932%
2026-06-11	0.9300	1.0000	0.7000	0.7000	-15.663%	338	3,544	-84.286%
2026-06-10	1.0000	1.0900	0.8300	0.8300	+6.410%	111	3,492	-86.747%
2026-06-09	0.7500	1.0500	0.7500	0.7800	+13.043%	213	3,453	-85.897%
2026-06-08	0.6700	0.7900	0.5900	0.6900	-19.767%	138	3,451	-84.058%
2026-06-05	0.6500	1.0800	0.6500	0.8600	+34.375%	192	3,440	-87.209%
2026-06-04	1.0000	1.2000	0.6000	0.6400	-21.951%	146	3,412	-82.813%
2026-06-03	0.8200	0.8800	0.7300	0.8200	+9.333%	33	3,330	-86.585%
2026-06-02	0.7200	0.8000	0.6500	0.7500	+4.167%	42	3,326	-85.333%
2026-06-01	0.8000	0.8900	0.6800	0.7200	-20.000%	228	3,320	-84.722%
2026-05-29	1.0500	1.0600	0.7800	0.9000	-21.739%	670	3,256	-87.778%
2026-05-28	1.4200	1.4200	1.0900	1.1500	-19.580%	117	2,715	-90.435%
2026-05-27	1.3600	1.7000	1.3600	1.4300	+8.333%	150	2,678	-92.308%
2026-05-26	1.8400	2.0000	1.2500	1.3200	-36.232%	1,220	2,686	-91.667%
2026-05-22	1.8500	2.1100	1.6800	2.0700	+21.765%	167	2,037	-94.686%
2026-05-21	1.7800	1.7900	1.5100	1.7000	-15.842%	107	2,047	-93.529%
2026-05-20	2.4000	2.4000	1.9200	2.0200	-6.912%	75	2,047	-94.554%
2026-05-19	2.1400	3.0000	2.0700	2.1700	+4.327%	115	1,989	-94.931%
2026-05-18	1.9000	2.1700	1.8000	2.0800	+3.483%	141	1,989	-94.712%
2026-05-15	2.1500	2.3900	1.8000	2.0100	-10.268%	64	1,989	-94.527%
2026-05-14	2.1000	2.2500	2.0700	2.2400	-5.485%	78	1,904	-95.089%
2026-05-13	2.3800	2.4500	2.2400	2.3700	-20.736%	32	1,885	-95.359%
2026-05-12	2.6500	3.0500	2.0100	2.9900	+35.294%	108	1,885	-96.321%
2026-05-11	3.7000	3.7000	2.1500	2.2100	-44.750%	171	1,885	-95.023%
2026-05-08	4.3000	4.5000	3.9200	4.0000	-20.000%	22	1,881	-97.250%
2026-05-07	4.3600	5.0000	4.2500	5.0000	+9.409%	78	1,882	-97.800%
2026-05-06	4.5100	4.8500	4.3300	4.5700	-3.789%	38	1,853	-97.593%
2026-05-05	3.8500	4.7500	3.1500	4.7500	+24.021%	104	1,854	-97.684%
2026-05-04	4.3000	5.1000	3.5500	3.8300	-29.074%	196	1,820	-97.128%
2026-05-01	6.1000	6.5000	4.7500	5.4000	-9.244%	99	1,788	-97.963%
2026-04-30	5.1500	5.9500	5.1500	5.9500	+30.769%	269	1,788	-98.151%
2026-04-29	4.6000	4.7500	3.8000	4.5500	-20.175%	74	1,757	-97.582%
2026-04-28	4.8500	5.9000	4.8500	5.7000	+34.118%	50	1,766	-98.070%
2026-04-27	4.8500	5.2000	4.2000	4.2500	-8.602%	29	1,763	-97.412%
2026-04-24	4.9500	5.1000	4.6500	4.6500	-10.577%	512	1,754	-97.634%
2026-04-23	4.7200	5.2000	4.6000	5.2000	+11.349%	44	1,297	-97.885%
2026-04-22	4.9000	5.7000	4.6700	4.6700	+6.136%	35	1,317	-97.645%
2026-04-21	4.7500	5.1000	4.2000	4.4000	-12.000%	85	1,310	-97.500%
2026-04-20	5.6500	5.8500	4.9500	5.0000	-9.910%	193	1,259	-97.800%
2026-04-17	7.5000	7.5000	5.5000	5.5500	-11.905%	75	1,242	-98.018%
2026-04-16	6.6000	7.4500	6.3000	6.3000	+17.757%	137	1,197	-98.254%
2026-04-15	5.2500	5.6500	4.9000	5.3500	-7.759%	172	1,176	-97.944%
2026-04-14	5.9000	5.9000	5.7000	5.8000	-0.855%	4	1,134	-98.103%
2026-04-13	5.6500	5.8500	5.6500	5.8500	-10.000%	15	1,142	-98.120%
2026-04-10	6.9000	7.0000	6.5000	6.5000	-9.091%	16	1,130	-98.308%
2026-04-09	5.5500	7.1500	5.3000	7.1500	+24.564%	68	1,138	-98.462%
2026-04-08	5.0000	5.7500	5.0000	5.7400	-1.034%	57	1,153	-98.084%
2026-04-07	6.3000	6.3000	5.8000	5.8000	-18.310%	9	1,152	-98.103%
2026-04-06	7.3000	7.3000	6.9200	7.1000	+2.899%	15	1,152	-98.451%
2026-04-02	6.8500	6.9500	6.8500	6.9000	+11.470%	4	1,147	-98.406%
2026-04-01	6.1900	6.1900	6.1900	6.1900	-8.971%	1	1,147	-98.223%
2026-03-31	7.2600	7.5000	6.8000	6.8000	-17.576%	6	1,147	-98.382%
2026-03-30	7.5500	8.2500	7.5500	8.2500	+24.622%	10	1,144	-98.667%
2026-03-27	5.7500	6.6200	5.5500	6.6200	+21.915%	264	1,141	-98.338%
2026-03-26	5.4300	5.4300	5.4300	5.4300	+10.816%	1	920	-97.974%
2026-03-25	4.6500	4.9000	4.6500	4.9000	-1.010%	3	919	-97.755%
2026-03-24	5.5000	5.5000	4.9500	4.9500	-1.198%	25	916	-97.778%
2026-03-23	4.9500	5.1900	4.8000	5.0100	-6.355%	9	910	-97.804%
2026-03-20	6.0900	6.0900	5.3500	5.3500	-20.741%	10	901	-97.944%
2026-03-19	6.7000	6.8000	6.6000	6.7500	+1.351%	202	899	-98.370%
2026-03-18	6.9000	6.9000	6.6600	6.6600	-18.282%	2	713	-98.348%
2026-03-17	8.7800	8.7800	8.1500	8.1500	-9.444%	7	712	-98.650%
2026-03-16	9.4500	9.4500	9.0000	9.0000	-14.692%	43	709	-98.778%
2026-03-13	10.6000	10.6000	10.5500	10.5500	+7.653%	15	707	-98.957%
2026-03-12	10.1000	10.6500	9.8000	9.8000	+8.889%	14	721	-98.878%
2026-03-11	9.0000	9.0000	9.0000	9.0000	-16.667%	5	713	-98.778%
2026-03-10	10.6500	11.5300	10.3200	10.8000	+2.955%	19	708	-98.981%
2026-03-09	10.4900	10.4900	10.4900	10.4900	+11.596%	1	701	-98.951%
2026-03-06	8.8700	9.4000	8.8700	9.4000	-7.480%	21	701	-98.830%
2026-03-05	11.4400	11.4400	10.1600	10.1600	-15.685%	9	692	-98.917%
2026-03-04	12.4800	12.4800	11.4500	12.0500	-15.141%	15	690	-99.087%
2026-03-02	14.8100	15.0200	14.0600	14.2000	-5.960%	25	679	-99.225%
2026-02-26	15.1000	15.1000	15.1000	15.1000	-0.066%	1	655	-99.272%
2026-02-24	15.1100	15.1100	15.1100	15.1100	+4.931%	20	655	-99.272%
2026-02-23	14.1500	14.4000	14.1500	14.4000	+24.245%	2	635	-99.236%
2026-02-20	11.6000	11.6000	11.5900	11.5900	-2.194%	2	635	-99.051%
2026-02-19	12.1700	12.1700	11.7000	11.8500	+12.322%	13	636	-99.072%
2026-02-17	11.7400	11.7400	10.5500	10.5500	-23.991%	10	640	-98.957%
2026-02-13	13.9500	13.9900	13.5000	13.8800	-7.896%	12	648	-99.207%
2026-02-12	15.9200	15.9200	15.0700	15.0700	-3.087%	15	648	-99.270%
2026-02-11	15.3500	15.5700	15.3500	15.5500	+12.681%	3	644	-99.293%
2026-02-10	13.8000	13.8000	13.8000	13.8000	+6.236%	1	643	-99.203%
2026-02-09	15.1800	15.1800	12.9900	12.9900	-9.792%	10	642	-99.153%
2026-02-05	13.2200	14.4000	12.9700	14.4000	+8.189%	14	638	-99.236%
2026-02-04	11.7500	13.9500	11.7500	13.3100	+34.038%	12	650	-99.174%
2026-02-03	10.0000	11.0000	9.8300	9.9300	+30.658%	23	650	-98.892%
2026-02-02	6.5000	7.6000	6.0500	7.6000	+26.667%	13	629	-98.553%
2026-01-30	4.0500	6.0000	4.0500	6.0000	+31.579%	70	620	-98.167%
2026-01-29	4.0500	4.7000	4.0500	4.5600	+12.593%	29	553	-97.588%
2026-01-28	4.3000	4.3200	4.0500	4.0500	+1.250%	222	527	-97.284%
2026-01-27	3.4600	4.0000	3.4600	4.0000	+23.077%	24	421	-97.250%
2026-01-26	3.1000	3.2500	3.1000	3.2500	+7.261%	7	408	-96.615%
2026-01-23	2.9900	3.0300	2.7200	3.0300	-9.552%	13	404	-96.370%
2026-01-22	2.6400	3.7500	2.6400	3.3500	-15.190%	36	398	-96.716%
2026-01-21	3.7000	3.9500	3.5500	3.9500	-6.176%	23	375	-97.215%
2026-01-20	3.5000	4.2100	3.1000	4.2100	+15.342%	146	356	-97.387%
2026-01-16	3.6500	3.6500	3.6500	3.6500	-8.750%	1	234	-96.986%
2026-01-15	3.6500	4.0000	3.6500	4.0000	+3.896%	11	234	-97.250%
2026-01-14	3.1700	3.8500	3.1700	3.8500	+36.525%	10	228	-97.143%
2026-01-13	2.9200	3.1000	2.8200	2.8200	+17.500%	83	228	-96.099%
2026-01-12	2.4000	2.4000	2.4000	2.4000	+0.418%	1	163	-95.417%
2026-01-09	2.2000	2.3900	2.2000	2.3900	+28.495%	2	163	-95.397%
2026-01-08	1.8600	1.8600	1.8600	1.8600	-7.000%	1	161	-94.086%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-5.213%	1	160	-94.500%
2026-01-06	2.2000	2.2000	2.1100	2.1100	-2.315%	3	161	-94.787%
2026-01-05	2.7100	2.7100	2.1600	2.1600	-24.211%	11	147	-94.907%
2026-01-02	3.0000	3.0500	2.8500	2.8500	-13.636%	5	147	-96.140%
2025-12-31	3.2500	3.3500	3.2500	3.3000	-2.941%	24	147	-96.667%
2025-12-30	3.5000	3.5000	3.4000	3.4000	-2.857%	3	147	-96.765%
2025-12-29	3.5000	3.5000	3.5000	3.5000	+6.061%	5	144	-96.857%
2025-12-26	3.3200	3.3200	3.3000	3.3000	-2.941%	3	139	-96.667%
2025-12-24	3.2600	3.4000	3.2100	3.4000	-2.857%	65	89	-96.765%
2025-12-23	4.3000	4.3000	3.5000	3.5000	-25.214%	77	89	-96.857%
2025-12-22	4.7900	4.7900	4.6800	4.6800	-16.279%	2	28	-97.650%
2025-12-19	5.5900	5.5900	5.5900	5.5900	-15.303%	1	27	-98.032%
2025-12-15	6.6000	6.6500	6.5500	6.6000	+23.364%	13	26	-98.333%
2025-12-10	6.5000	6.5000	5.3500	5.3500	-14.400%	4	16	-97.944%
2025-12-03	6.2500	6.2500	6.2500	6.2500	-2.648%	1	12	-98.240%
2025-12-01	6.4200	6.4200	6.4200	6.4200	+24.660%	2	11	-98.287%
2025-11-28	5.1500	5.1500	5.1500	5.1500	-5.850%	4	9	-97.864%
2025-11-26	5.4700	5.4700	5.4700	5.4700	0.000%	5	0	-97.989%