Dark

PEP20260717C170
PEP Jul 17 2026 170.00 Call (PEP260717C00170000)
option OPRA

EOD

Jun 29, 2026

0.1700+240.000%(+0.1200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0600	0.2100	0.0600	0.1700	+240.000%	8	2,446	0.000%
2026-06-25	0.0800	0.1200	0.0500	0.0500	-50.000%	6	2,452	+240.000%
2026-06-24	0.1300	0.1300	0.0500	0.1000	-9.091%	4	2,453	+70.000%
2026-06-23	0.1000	0.1100	0.0800	0.1100	-26.667%	28	2,455	+54.545%
2026-06-22	0.1700	0.1700	0.0900	0.1500	-53.125%	16	2,456	+13.333%
2026-06-18	0.1300	0.3200	0.1200	0.3200	+68.421%	12	2,449	-46.875%
2026-06-17	0.1700	0.1900	0.1700	0.1900	-20.833%	10	2,449	-10.526%
2026-06-16	0.2200	0.2400	0.2200	0.2400	+4.348%	2	2,449	-29.167%
2026-06-15	0.1700	0.2700	0.1700	0.2300	0.000%	13	2,444	-26.087%
2026-06-12	0.2200	0.4300	0.2000	0.2300	-8.000%	24	2,444	-26.087%
2026-06-11	0.2800	0.3100	0.2300	0.2500	-28.571%	41	2,444	-32.000%
2026-06-10	0.3100	0.3500	0.2900	0.3500	+34.615%	5	2,417	-51.429%
2026-06-09	0.2900	0.3300	0.2600	0.2600	+36.842%	197	2,416	-34.615%
2026-06-08	0.2700	0.2700	0.1700	0.1900	-36.667%	9	2,554	-10.526%
2026-06-05	0.3000	0.3400	0.2800	0.3000	+50.000%	24	2,549	-43.333%
2026-06-04	0.3900	0.4000	0.2000	0.2000	-28.571%	13	2,565	-15.000%
2026-06-03	0.3100	0.3100	0.2400	0.2800	0.000%	12	2,559	-39.286%
2026-06-02	0.2000	0.2800	0.2000	0.2800	+3.704%	30	2,565	-39.286%
2026-06-01	0.2500	0.3500	0.2500	0.2700	-18.182%	41	2,573	-37.037%
2026-05-29	0.2700	0.3300	0.1900	0.3300	-21.429%	13	2,575	-48.485%
2026-05-28	0.3800	0.5000	0.3700	0.4200	-20.755%	17	2,577	-59.524%
2026-05-27	0.5200	0.5300	0.5000	0.5300	+12.766%	9	2,568	-67.925%
2026-05-26	0.8600	0.8600	0.4300	0.4700	-24.194%	60	2,570	-63.830%
2026-05-22	0.6500	0.6500	0.5000	0.6200	-3.125%	47	2,604	-72.581%
2026-05-21	0.5900	0.6400	0.5000	0.6400	-18.987%	33	2,609	-73.438%
2026-05-20	0.7300	1.0100	0.6600	0.7900	+9.722%	912	2,609	-78.481%
2026-05-19	0.7800	0.9900	0.7200	0.7200	+4.348%	10	3,418	-76.389%
2026-05-18	0.7200	0.7500	0.5700	0.6900	-4.167%	36	3,418	-75.362%
2026-05-15	0.5800	0.7300	0.5800	0.7200	+1.408%	7	3,418	-76.389%
2026-05-14	0.6900	0.7900	0.6900	0.7100	-15.476%	729	3,401	-76.056%
2026-05-13	0.7700	1.0700	0.7700	0.8400	-20.000%	7	3,619	-79.762%
2026-05-12	0.8200	1.1100	0.8200	1.0500	+36.364%	45	3,619	-83.810%
2026-05-11	0.9900	0.9900	0.7200	0.7700	-46.528%	167	3,619	-77.922%
2026-05-08	1.7500	1.7500	1.4100	1.4400	-22.162%	58	3,665	-88.194%
2026-05-07	1.6300	1.9300	1.5000	1.8500	+5.714%	101	3,640	-90.811%
2026-05-06	1.8000	1.8800	1.5500	1.7500	-1.685%	1,043	3,620	-90.286%
2026-05-05	1.3000	1.8300	1.1900	1.7800	+22.759%	46	2,638	-90.449%
2026-05-04	1.6900	1.7000	1.3300	1.4500	-31.280%	65	2,634	-88.276%
2026-05-01	2.3800	2.6300	1.8400	2.1100	-9.829%	269	2,627	-91.943%
2026-04-30	2.1200	2.4900	2.0700	2.3400	+33.714%	31	2,627	-92.735%
2026-04-29	1.8000	1.8900	1.5200	1.7500	-8.854%	42	2,611	-90.286%
2026-04-28	1.8700	2.3700	1.7700	1.9200	+19.255%	73	2,589	-91.146%
2026-04-27	1.9000	1.9400	1.6100	1.6100	-17.436%	33	2,554	-89.441%
2026-04-24	1.9300	1.9500	1.8700	1.9500	-8.451%	47	2,534	-91.282%
2026-04-23	1.9400	2.2300	1.7400	2.1300	+23.121%	31	2,513	-92.019%
2026-04-22	1.8200	2.3300	1.7300	1.7300	-4.420%	110	2,493	-90.173%
2026-04-21	2.0800	2.0800	1.6800	1.8100	-11.707%	79	2,345	-90.608%
2026-04-20	2.5100	2.5100	1.9700	2.0500	-17.671%	138	2,345	-91.707%
2026-04-17	3.1300	3.1300	2.3000	2.4900	-17.000%	45	2,246	-93.173%
2026-04-16	2.4600	3.4000	2.4600	3.0000	+19.048%	72	2,227	-94.333%
2026-04-15	2.4000	2.5800	2.0900	2.5200	-6.320%	78	2,218	-93.254%
2026-04-14	2.6000	2.6900	2.6000	2.6900	+2.672%	19	2,250	-93.680%
2026-04-13	2.6400	2.6800	2.6200	2.6200	-11.186%	6	2,236	-93.511%
2026-04-10	3.1000	3.1000	2.9200	2.9500	-14.493%	6	2,237	-94.237%
2026-04-09	2.7400	3.4500	2.7400	3.4500	+35.827%	9	2,234	-95.072%
2026-04-08	2.3500	2.5400	2.2900	2.5400	-8.961%	27	2,232	-93.307%
2026-04-07	3.4500	3.4500	2.7200	2.7900	-19.364%	25	2,243	-93.907%
2026-04-06	3.3500	3.4600	3.3500	3.4600	-5.205%	5	2,227	-95.087%
2026-04-02	3.2500	3.6500	3.2500	3.6500	+17.742%	25	2,226	-95.342%
2026-04-01	2.9000	3.2000	2.9000	3.1000	-10.145%	40	2,226	-94.516%
2026-03-31	4.1300	4.1300	3.3700	3.4500	-19.767%	31	2,207	-95.072%
2026-03-30	3.3700	4.5000	3.3700	4.3000	+43.333%	48	2,202	-96.047%
2026-03-27	2.7500	3.3500	2.7500	3.0000	+22.449%	45	2,176	-94.333%
2026-03-26	2.4500	2.6000	2.4500	2.4500	+2.083%	3	2,158	-93.061%
2026-03-25	1.9400	2.4000	1.9400	2.4000	-2.041%	21	2,159	-92.917%
2026-03-24	2.3500	2.4500	2.2700	2.4500	+6.061%	6	2,156	-93.061%
2026-03-23	2.4300	2.5100	2.2500	2.3100	-20.890%	31	2,153	-92.641%
2026-03-20	3.1400	3.2500	2.9200	2.9200	-9.034%	8	2,157	-94.178%
2026-03-19	3.7500	3.7500	3.1300	3.2100	-12.055%	9	2,161	-94.704%
2026-03-18	3.6500	3.6500	3.6500	3.6500	-13.095%	5	2,166	-95.342%
2026-03-17	4.6000	4.6000	4.2000	4.2000	-14.286%	4	2,169	-95.952%
2026-03-16	6.5000	6.5000	4.9000	4.9000	-16.239%	13	2,168	-96.531%
2026-03-13	6.0000	6.2000	5.8500	5.8500	+4.464%	17	2,164	-97.094%
2026-03-12	5.9000	5.9000	5.6000	5.6000	+13.131%	11	2,175	-96.964%
2026-03-11	4.9500	4.9500	4.9500	4.9500	-17.500%	2	2,170	-96.566%
2026-03-10	5.9500	6.7000	5.8500	6.0000	-2.439%	35	2,168	-97.167%
2026-03-09	6.0000	6.1500	6.0000	6.1500	+13.889%	11	2,150	-97.236%
2026-03-06	5.2500	5.4000	4.9000	5.4000	-21.168%	17	2,150	-96.852%
2026-03-05	6.0000	6.8500	6.0000	6.8500	-1.439%	56	2,164	-97.518%
2026-03-04	6.5900	7.2500	6.5900	6.9500	-7.947%	40	2,191	-97.554%
2026-03-03	7.7000	8.0000	7.3500	7.5500	-10.226%	34	2,154	-97.748%
2026-03-02	9.2500	9.2500	8.3000	8.4100	-6.556%	10	2,142	-97.979%
2026-02-27	8.8500	9.1700	8.8500	9.0000	-1.099%	4	2,141	-98.111%
2026-02-26	9.2000	9.2000	8.7500	9.1000	+1.676%	10	2,141	-98.132%
2026-02-25	8.2300	9.0000	8.2000	8.9500	-1.432%	43	2,149	-98.101%
2026-02-24	9.8000	9.8000	8.8000	9.0800	+1.114%	5	2,149	-98.128%
2026-02-23	8.2000	8.9800	7.9200	8.9800	+29.209%	11	2,146	-98.107%
2026-02-20	7.8500	7.8500	6.4500	6.9500	-1.418%	23	2,147	-97.554%
2026-02-19	6.9000	7.1500	6.7000	7.0500	0.000%	28	2,162	-97.589%
2026-02-18	6.3800	7.0500	6.2800	7.0500	+17.500%	12	2,147	-97.589%
2026-02-17	7.4000	7.5000	6.0000	6.0000	-22.581%	26	2,153	-97.167%
2026-02-13	8.6000	8.8500	7.7000	7.7500	-20.513%	26	2,153	-97.806%
2026-02-12	9.5500	10.1300	9.5500	9.7500	+2.632%	8	2,153	-98.256%
2026-02-11	9.3000	9.8000	9.2500	9.5000	+18.750%	363	2,155	-98.211%
2026-02-10	7.4000	8.0000	7.4000	8.0000	0.000%	12	2,110	-97.875%
2026-02-09	9.1300	9.1300	7.5600	8.0000	-10.414%	209	2,098	-97.875%
2026-02-06	8.9300	8.9300	8.9300	8.9300	+2.644%	5	2,080	-98.096%
2026-02-05	7.5300	8.7000	7.5300	8.7000	+14.625%	6	2,075	-98.046%
2026-02-04	7.5200	8.0200	6.6500	7.5900	+19.528%	8	2,072	-97.760%
2026-02-03	4.4500	6.3500	4.0700	6.3500	+65.365%	20	2,066	-97.323%
2026-02-02	3.0500	3.8400	3.0500	3.8400	+50.000%	20	2,060	-95.573%
2026-01-30	2.1200	2.5600	2.1200	2.5600	+26.108%	64	2,041	-93.359%
2026-01-29	2.0300	2.0300	2.0300	2.0300	+10.326%	1	2,010	-91.626%
2026-01-28	2.0000	2.0400	1.8400	1.8400	+19.481%	27	2,010	-90.761%
2026-01-26	1.2000	1.7900	1.2000	1.5400	+1.987%	20	2,011	-88.961%
2026-01-23	1.6800	1.6800	1.4100	1.5100	-5.031%	4	2,004	-88.742%
2026-01-22	1.6200	2.0000	1.5900	1.5900	-5.917%	14	2,002	-89.308%
2026-01-21	2.0700	2.0700	1.6900	1.6900	-18.750%	51	2,010	-89.941%
2026-01-20	1.2500	2.3800	1.2500	2.0800	0.000%	22	2,023	-91.827%
2026-01-16	2.4000	2.4000	1.8500	2.0800	-7.556%	7	2,023	-91.827%
2026-01-15	1.9000	2.2500	1.9000	2.2500	+50.000%	6	2,023	-92.444%
2026-01-13	1.6100	1.6100	1.5000	1.5000	+19.048%	3	2,026	-88.667%
2026-01-12	1.2600	1.2600	1.2600	1.2600	-13.103%	8	2,027	-86.508%
2026-01-08	0.8700	1.4500	0.8700	1.4500	+40.777%	5	2,019	-88.276%
2026-01-06	1.0300	1.2500	1.0300	1.0300	-14.876%	31	2,015	-83.495%
2026-01-05	1.2500	1.2500	1.1100	1.2100	-33.880%	63	2,027	-85.950%
2026-01-02	1.8300	1.8300	1.8300	1.8300	-1.613%	2	2,027	-90.710%
2025-12-30	2.1000	2.1000	1.8600	1.8600	+8.140%	5	2,027	-90.860%
2025-12-29	1.7200	1.7200	1.7200	1.7200	+7.500%	10	2,032	-90.116%
2025-12-26	1.6000	1.6000	1.6000	1.6000	-5.882%	1	2,032	-89.375%
2025-12-24	2.1000	2.1000	1.7000	1.7000	-11.458%	3	2,035	-90.000%
2025-12-23	1.9200	1.9200	1.9200	1.9200	-34.915%	2	2,035	-91.146%
2025-12-22	2.2800	2.9500	2.1800	2.9500	+18.952%	4	2,035	-94.237%
2025-12-19	3.6000	3.6000	2.4800	2.4800	-20.000%	5	2,039	-93.145%
2025-12-18	3.1000	3.1000	3.1000	3.1000	-7.738%	1	2,040	-94.516%
2025-12-17	3.3600	3.3600	3.3600	3.3600	-2.609%	1	2,040	-94.940%
2025-12-16	3.5000	3.5000	3.4500	3.4500	-5.479%	3	2,040	-95.072%
2025-12-15	3.7000	4.3500	3.5400	3.6500	+6.414%	23	2,037	-95.342%
2025-12-12	3.4500	3.4500	3.4300	3.4300	+3.939%	3	2,027	-95.044%
2025-12-11	4.3800	4.3800	3.3000	3.3000	-2.941%	25	2,026	-94.848%
2025-12-10	3.4000	3.4000	3.4000	3.4000	+10.390%	1	2,017	-95.000%
2025-12-08	3.4000	3.4000	3.0800	3.0800	-2.222%	4	2,018	-94.481%
2025-12-05	2.7200	3.7500	2.7200	3.1500	-16.000%	12	2,020	-94.603%
2025-12-04	3.7500	3.7500	3.7500	3.7500	-17.582%	2	2,028	-95.467%
2025-12-03	4.5500	4.5500	4.5500	4.5500	+35.417%	1	2,028	-96.264%
2025-12-02	3.5700	4.0000	3.3600	3.3600	-5.352%	68	2,029	-94.940%
2025-12-01	4.3000	4.3000	3.5500	3.5500	+2.899%	3	2,032	-95.211%
2025-11-26	3.4500	3.4500	3.4500	3.4500	0.000%	2,031	0	-95.072%