Dark

PEP20260717C165
PEP Jul 17 2026 165.00 Call (PEP260717C00165000)
option OPRA

EOD

Jun 29, 2026

0.0900-25.000%(-0.0300)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1000	0.2800	0.0700	0.0900	-25.000%	23	2,422	0.000%
2026-06-26	0.1000	0.1200	0.1000	0.1200	+71.429%	4	2,442	-25.000%
2026-06-25	0.1100	0.2000	0.0700	0.0700	-53.333%	76	2,444	+28.571%
2026-06-23	0.2500	0.2500	0.1500	0.1500	+15.385%	17	2,449	-40.000%
2026-06-22	0.2500	0.2500	0.1300	0.1300	-48.000%	12	2,446	-30.769%
2026-06-18	0.2000	0.2500	0.2000	0.2500	0.000%	3	2,452	-64.000%
2026-06-17	0.3100	0.4000	0.2500	0.2500	-45.652%	26	2,452	-64.000%
2026-06-16	0.4100	0.5000	0.4000	0.4600	+2.222%	26	2,452	-80.435%
2026-06-15	0.3400	0.4500	0.3400	0.4500	+18.421%	36	2,446	-80.000%
2026-06-12	0.3500	0.4000	0.3500	0.3800	0.000%	25	2,446	-76.316%
2026-06-11	0.4800	0.5800	0.3800	0.3800	-22.449%	17	2,446	-76.316%
2026-06-10	0.5300	0.7000	0.4500	0.4900	+8.889%	12	2,452	-81.633%
2026-06-09	0.3800	0.5500	0.3800	0.4500	+40.625%	28	2,449	-80.000%
2026-06-08	0.3400	0.3500	0.3200	0.3200	-36.000%	25	2,436	-71.875%
2026-06-05	0.5100	0.5700	0.4500	0.5000	+42.857%	204	2,447	-82.000%
2026-06-04	0.5700	0.7400	0.3500	0.3500	-16.667%	323	2,436	-74.286%
2026-06-03	0.5100	0.5500	0.3000	0.4200	-2.326%	29	2,195	-78.571%
2026-06-02	0.4200	0.5000	0.4000	0.4300	+2.381%	30	2,198	-79.070%
2026-06-01	0.4100	0.5400	0.4000	0.4200	-25.000%	69	2,190	-78.571%
2026-05-29	0.5500	0.6600	0.5500	0.5600	-6.667%	25	2,226	-83.929%
2026-05-28	0.8000	0.8500	0.6000	0.6000	-31.034%	74	2,237	-85.000%
2026-05-27	0.7500	0.9500	0.7500	0.8700	+11.538%	40	2,250	-89.655%
2026-05-26	1.0400	1.0800	0.7700	0.7800	-35.537%	27	2,221	-88.462%
2026-05-22	1.0400	1.2100	1.0000	1.2100	+26.042%	28	2,209	-92.562%
2026-05-21	1.0000	1.0100	0.9500	0.9600	-17.241%	33	2,204	-90.625%
2026-05-20	1.2300	1.3100	1.0900	1.1600	-9.375%	36	2,204	-92.241%
2026-05-19	1.4000	1.7600	1.0500	1.2800	+11.304%	46	2,131	-92.969%
2026-05-18	1.2200	1.3000	1.0000	1.1500	0.000%	182	2,131	-92.174%
2026-05-15	1.2100	1.3500	1.1500	1.1500	-10.853%	16	2,131	-92.174%
2026-05-14	1.2600	1.3000	1.2200	1.2900	-4.444%	11	1,972	-93.023%
2026-05-13	1.3900	1.6500	1.3100	1.3500	-25.000%	46	1,945	-93.333%
2026-05-12	1.4800	1.9000	1.2300	1.8000	+37.405%	285	1,945	-95.000%
2026-05-11	1.9000	1.9000	1.3000	1.3100	-46.748%	155	1,945	-93.130%
2026-05-08	2.7000	2.8000	2.4600	2.4600	-23.125%	30	1,722	-96.341%
2026-05-07	2.5000	3.2000	2.4700	3.2000	+8.844%	33	1,701	-97.188%
2026-05-06	3.1000	3.1000	2.7200	2.9400	-0.339%	66	1,706	-96.939%
2026-05-05	2.2300	2.9600	2.0000	2.9500	+29.956%	17	1,677	-96.949%
2026-05-04	2.9300	2.9500	2.2700	2.2700	-33.626%	102	1,674	-96.035%
2026-05-01	4.0300	4.0300	3.1100	3.4200	-11.628%	106	1,654	-97.368%
2026-04-30	3.3000	3.9600	3.3000	3.8700	+31.186%	76	1,654	-97.674%
2026-04-29	2.9000	3.0500	2.5000	2.9500	-7.813%	24	1,610	-96.949%
2026-04-28	2.7400	3.7000	2.7400	3.2000	+15.523%	41	1,628	-97.188%
2026-04-27	3.1500	3.1500	2.7700	2.7700	-12.063%	12	1,594	-96.751%
2026-04-24	3.1300	3.1500	3.1300	3.1500	-5.120%	2	1,583	-97.143%
2026-04-23	2.9000	3.4000	2.9000	3.3200	+17.314%	56	1,583	-97.289%
2026-04-22	3.2000	3.6000	2.8300	2.8300	-7.213%	26	1,583	-96.820%
2026-04-21	3.3500	3.4000	2.8300	3.0500	-6.154%	18	1,580	-97.049%
2026-04-20	3.9500	3.9800	3.2500	3.2500	-15.584%	25	1,580	-97.231%
2026-04-17	4.4500	4.4500	3.5500	3.8500	-9.412%	981	1,571	-97.662%
2026-04-16	3.3300	5.1000	3.3300	4.2500	+10.390%	126	668	-97.882%
2026-04-15	3.5700	3.8500	3.4500	3.8500	0.000%	27	648	-97.662%
2026-04-14	3.7800	4.0000	3.7800	3.8500	-1.282%	10	635	-97.662%
2026-04-13	4.2800	4.3500	3.9000	3.9000	-14.286%	7	629	-97.692%
2026-04-10	4.6700	4.9500	4.5500	4.5500	-9.000%	12	626	-98.022%
2026-04-09	4.4000	5.0500	4.4000	5.0000	+31.579%	32	623	-98.200%
2026-04-08	3.7000	3.8000	3.6300	3.8000	-5.000%	11	618	-97.632%
2026-04-07	5.1500	5.1500	3.9500	4.0000	-19.192%	33	617	-97.750%
2026-04-02	4.9000	4.9500	4.9000	4.9500	+9.513%	2	617	-98.182%
2026-04-01	4.7000	4.7000	4.5200	4.5200	-11.373%	4	617	-98.009%
2026-03-31	4.9000	5.1000	4.9000	5.1000	+13.082%	4	617	-98.235%
2026-03-27	4.1000	4.5100	4.0000	4.5100	+12.750%	10	613	-98.004%
2026-03-26	3.6500	4.0500	3.6500	4.0000	+19.048%	13	605	-97.750%
2026-03-25	3.1000	3.3600	3.1000	3.3600	-2.609%	7	608	-97.321%
2026-03-24	3.4500	3.6500	3.4500	3.4500	-1.429%	28	606	-97.391%
2026-03-23	3.5000	3.6000	3.3800	3.5000	-4.891%	211	591	-97.429%
2026-03-20	4.4000	4.4000	3.6800	3.6800	-19.826%	22	388	-97.554%
2026-03-19	5.2000	5.2000	4.5900	4.5900	-13.396%	8	401	-98.039%
2026-03-18	5.0500	5.3000	5.0500	5.3000	-7.826%	12	399	-98.302%
2026-03-17	6.4000	6.4000	5.7500	5.7500	-22.297%	4	393	-98.435%
2026-03-16	8.4200	8.4200	7.4000	7.4000	-8.979%	13	393	-98.784%
2026-03-13	7.7000	8.1300	7.7000	8.1300	+9.128%	9	392	-98.893%
2026-03-12	8.3000	8.3000	7.4500	7.4500	+11.194%	4	399	-98.792%
2026-03-06	6.8000	6.8000	6.7000	6.7000	-22.989%	2	396	-98.657%
2026-03-05	8.3000	8.7500	8.3000	8.7000	-7.937%	41	395	-98.966%
2026-03-04	8.9500	9.4500	8.9500	9.4500	-19.023%	27	421	-99.048%
2026-02-27	11.7000	11.8000	11.6700	11.6700	-0.256%	14	398	-99.229%
2026-02-26	12.0000	12.0000	11.4100	11.7000	+1.739%	5	387	-99.231%
2026-02-25	11.4900	11.5000	10.1000	11.5000	+1.322%	6	386	-99.217%
2026-02-24	12.2000	12.2000	11.3500	11.3500	+7.379%	8	386	-99.207%
2026-02-23	10.7000	10.7000	10.5700	10.5700	+18.764%	3	378	-99.149%
2026-02-20	8.7600	8.9000	8.7600	8.9000	-1.440%	50	378	-98.989%
2026-02-19	9.0600	9.1500	8.7500	9.0300	+13.728%	36	366	-99.003%
2026-02-17	8.8300	9.0600	7.8000	7.9400	-29.359%	19	383	-98.866%
2026-02-13	10.2300	11.2400	10.2300	11.2400	-11.981%	5	382	-99.199%
2026-02-12	12.1700	13.0100	12.1700	12.7700	+7.311%	12	382	-99.295%
2026-02-11	10.5600	12.4500	10.5600	11.9000	+11.737%	8	389	-99.244%
2026-02-10	10.0200	10.6500	9.6700	10.6500	+2.799%	6	390	-99.155%
2026-02-09	12.4500	12.4500	10.1000	10.3600	-10.225%	121	391	-99.131%
2026-02-06	11.8000	11.8000	11.2000	11.5400	+4.624%	5	394	-99.220%
2026-02-05	10.5200	11.0300	10.5200	11.0300	+5.753%	26	394	-99.184%
2026-02-04	10.0100	10.7200	9.1100	10.4300	+23.725%	27	389	-99.137%
2026-02-03	6.5700	8.5000	6.3700	8.4300	+51.892%	15	385	-98.932%
2026-02-02	3.9200	5.5500	3.9200	5.5500	+46.053%	14	379	-98.378%
2026-01-30	3.1500	3.8000	3.1500	3.8000	+19.874%	76	382	-97.632%
2026-01-29	2.6100	3.3000	2.6100	3.1700	+7.823%	8	348	-97.161%
2026-01-28	3.0300	3.0300	2.9400	2.9400	+7.299%	17	349	-96.939%
2026-01-27	2.3200	2.7400	2.3200	2.7400	+21.778%	5	334	-96.715%
2026-01-26	2.2200	2.2500	1.9500	2.2500	+6.132%	4	337	-96.000%
2026-01-23	2.0000	2.1200	2.0000	2.1200	-6.608%	6	336	-95.755%
2026-01-22	2.4700	2.6000	2.1800	2.2700	-15.926%	68	333	-96.035%
2026-01-21	2.7000	2.7100	2.4600	2.7000	+3.846%	128	302	-96.667%
2026-01-20	2.4000	2.7000	2.1800	2.6000	+0.775%	19	254	-96.538%
2026-01-16	2.5800	2.5800	2.5800	2.5800	-14.000%	2	246	-96.512%
2026-01-15	3.0000	3.0000	3.0000	3.0000	+45.631%	1	246	-97.000%
2026-01-13	1.6000	2.0600	1.6000	2.0600	+27.160%	18	246	-95.631%
2026-01-09	1.6200	1.6200	1.6200	1.6200	+9.459%	1	229	-94.444%
2026-01-08	1.4800	1.4800	1.4800	1.4800	+0.680%	1	230	-93.919%
2026-01-06	1.7100	1.7100	1.4700	1.4700	0.000%	2	229	-93.878%
2026-01-05	1.6900	1.6900	1.4700	1.4700	-26.866%	16	222	-93.878%
2026-01-02	2.2900	2.2900	2.0100	2.0100	-10.667%	4	222	-95.522%
2025-12-31	2.0500	2.2500	2.0500	2.2500	-14.122%	2	217	-96.000%
2025-12-30	1.9200	2.6200	1.9200	2.6200	+56.886%	41	217	-96.565%
2025-12-29	2.4100	3.0500	0.4200	1.6700	-49.085%	144	182	-94.611%
2025-12-22	3.4500	3.4500	3.2800	3.2800	-27.111%	2	41	-97.256%
2025-12-17	4.6500	4.6500	4.5000	4.5000	-5.858%	9	40	-98.000%
2025-12-16	4.7800	4.7800	4.7800	4.7800	-3.434%	25	39	-98.117%
2025-12-15	4.9500	5.0000	4.9500	4.9500	0.000%	15	14	-98.182%