Dark

PEP20260717C175
PEP Jul 17 2026 175.00 Call (PEP260717C00175000)
option OPRA

EOD

Jun 29, 2026

0.0400+100.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0400	0.0400	0.0400	0.0400	+100.000%	1	1,882	0.000%
2026-06-26	0.0700	0.0700	0.0200	0.0200	-60.000%	3	1,883	+100.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,885	-20.000%
2026-06-24	0.0600	0.0700	0.0500	0.0500	+25.000%	15	1,886	-20.000%
2026-06-23	0.0500	0.0700	0.0400	0.0400	-42.857%	4	1,900	0.000%
2026-06-22	0.0700	0.0700	0.0700	0.0700	-30.000%	2	1,901	-42.857%
2026-06-18	0.0800	0.1000	0.0800	0.1000	-41.176%	3	1,904	-60.000%
2026-06-17	0.1800	0.1800	0.1700	0.1700	+13.333%	4	1,904	-76.471%
2026-06-15	0.1500	0.1500	0.1500	0.1500	+36.364%	4	1,904	-73.333%
2026-06-12	0.1800	0.1800	0.1100	0.1100	-21.429%	2	1,904	-63.636%
2026-06-11	0.1800	0.1800	0.1400	0.1400	+75.000%	4	1,904	-71.429%
2026-06-10	0.2100	0.2100	0.0800	0.0800	-52.941%	6	1,905	-50.000%
2026-06-09	0.1500	0.2400	0.1500	0.1700	+30.769%	8	1,908	-76.471%
2026-06-08	0.2000	0.2000	0.1300	0.1300	-35.000%	4	1,911	-69.231%
2026-06-05	0.1700	0.2000	0.1700	0.2000	+33.333%	5	1,911	-80.000%
2026-06-04	0.1800	0.1800	0.1500	0.1500	-6.250%	7	1,913	-73.333%
2026-06-02	0.2300	0.2500	0.1600	0.1600	-11.111%	6	1,918	-75.000%
2026-06-01	0.2000	0.2000	0.1700	0.1800	-5.263%	7	1,923	-77.778%
2026-05-29	0.1900	0.1900	0.1900	0.1900	-29.630%	3	1,925	-78.947%
2026-05-28	0.2500	0.2700	0.2500	0.2700	-10.000%	2	1,926	-85.185%
2026-05-27	0.3000	0.3000	0.3000	0.3000	-11.765%	12	1,926	-86.667%
2026-05-26	0.3400	0.3400	0.3400	0.3400	+3.030%	2	1,918	-88.235%
2026-05-22	0.3400	0.4000	0.3300	0.3300	-23.256%	7	1,918	-87.879%
2026-05-21	0.4000	0.4300	0.4000	0.4300	+10.256%	6	1,924	-90.698%
2026-05-20	0.3600	0.4600	0.3600	0.3900	-9.302%	6	1,924	-89.744%
2026-05-19	0.4300	0.4300	0.4300	0.4300	+10.256%	1	1,926	-90.698%
2026-05-18	0.4800	0.4800	0.3900	0.3900	-15.217%	37	1,926	-89.744%
2026-05-15	1.0400	1.0400	0.4100	0.4600	-2.128%	17	1,926	-91.304%
2026-05-13	0.4700	0.4700	0.4700	0.4700	-22.951%	1	1,943	-91.489%
2026-05-11	0.6000	0.7400	0.5100	0.6100	-25.610%	9	1,943	-93.443%
2026-05-08	1.0400	1.0400	0.8200	0.8200	-21.905%	11	1,944	-95.122%
2026-05-07	1.0900	1.0900	1.0500	1.0500	-3.670%	4	1,943	-96.190%
2026-05-06	1.0900	1.0900	0.9700	1.0900	-1.802%	10	1,942	-96.330%
2026-05-05	0.8700	1.1100	0.8700	1.1100	+35.366%	16	1,941	-96.396%
2026-05-04	0.9300	1.0400	0.8000	0.8200	-37.405%	74	1,937	-95.122%
2026-05-01	1.5200	1.6000	1.3100	1.3100	-1.504%	23	1,926	-96.947%
2026-04-30	1.1500	1.4300	1.1500	1.3300	+23.148%	640	1,926	-96.992%
2026-04-29	1.0400	1.0800	0.8600	1.0800	-1.818%	33	1,439	-96.296%
2026-04-28	1.2500	1.4000	1.1000	1.1000	+7.843%	29	1,438	-96.364%
2026-04-27	1.1400	1.1400	1.0200	1.0200	-22.137%	15	1,420	-96.078%
2026-04-24	1.3100	1.3100	1.3100	1.3100	+1.550%	3	1,420	-96.947%
2026-04-23	1.3000	1.3000	1.0400	1.2900	+29.000%	31	1,421	-96.899%
2026-04-22	1.2000	1.2900	0.8800	1.0000	-11.504%	23	1,391	-96.000%
2026-04-21	1.0000	1.1400	0.9000	1.1300	-16.912%	16	1,374	-96.460%
2026-04-20	1.5200	1.5200	1.1500	1.3600	-6.207%	136	1,374	-97.059%
2026-04-17	2.0200	2.0200	1.2700	1.4500	-23.684%	559	1,275	-97.241%
2026-04-16	1.2000	2.2600	1.2000	1.9000	+35.714%	75	1,108	-97.895%
2026-04-15	1.2200	1.7000	1.2200	1.4000	-20.000%	321	1,044	-97.143%
2026-04-14	1.7300	1.8400	1.6800	1.7500	-1.685%	401	1,026	-97.714%
2026-04-13	1.6400	1.7800	1.6400	1.7800	-6.806%	174	926	-97.753%
2026-04-10	2.0200	2.0900	1.9000	1.9100	-13.964%	23	798	-97.906%
2026-04-09	1.9300	2.3000	1.9300	2.2200	+42.308%	465	789	-98.198%
2026-04-08	2.1400	2.1400	1.5600	1.5600	-14.754%	2	593	-97.436%
2026-04-07	2.3000	2.3000	1.8000	1.8300	-23.109%	27	594	-97.814%
2026-04-06	2.3600	2.4400	2.2300	2.3800	-4.418%	12	606	-98.319%
2026-04-02	2.2800	2.4900	2.2700	2.4900	+30.366%	18	610	-98.394%
2026-04-01	1.9100	1.9100	1.9100	1.9100	-20.417%	4	610	-97.906%
2026-03-31	2.5500	2.5500	2.4000	2.4000	-19.192%	7	610	-98.333%
2026-03-30	2.5600	3.1500	2.5600	2.9700	+59.677%	10	608	-98.653%
2026-03-27	1.7200	1.8600	1.7200	1.8600	+67.568%	7	608	-97.849%
2026-03-25	1.1100	1.1100	1.1100	1.1100	-28.387%	1	604	-96.396%
2026-03-23	1.8000	1.8000	1.5500	1.5500	-22.111%	24	605	-97.419%
2026-03-20	2.1400	2.1400	1.9900	1.9900	-16.736%	45	582	-97.990%
2026-03-19	2.3400	2.3900	2.3400	2.3900	-1.240%	5	590	-98.326%
2026-03-18	2.5500	2.5500	2.4200	2.4200	-17.966%	4	593	-98.347%
2026-03-17	2.9500	2.9500	2.9500	2.9500	-13.235%	2	593	-98.644%
2026-03-16	3.5700	3.5700	3.4000	3.4000	-23.596%	11	593	-98.824%
2026-03-13	4.2500	4.4500	4.2500	4.4500	+14.103%	31	583	-99.101%
2026-03-11	3.5000	3.9000	3.5000	3.9000	-18.750%	5	610	-98.974%
2026-03-10	4.4500	4.8000	4.3800	4.8000	+33.333%	38	612	-99.167%
2026-03-06	3.6000	3.6000	3.6000	3.6000	-25.773%	8	623	-98.889%
2026-03-05	4.9000	4.9000	4.7000	4.8500	-7.619%	464	631	-99.175%
2026-03-04	5.2000	5.2500	5.2000	5.2500	-7.895%	8	287	-99.238%
2026-03-03	5.7500	5.7500	5.7000	5.7000	-8.065%	5	288	-99.298%
2026-03-02	7.1000	7.1000	6.2000	6.2000	-8.824%	19	288	-99.355%
2026-02-27	6.9000	6.9000	6.8000	6.8000	-0.730%	6	277	-99.412%
2026-02-26	7.0000	7.0500	6.7500	6.8500	+1.481%	29	277	-99.416%
2026-02-25	6.1500	6.7500	6.1500	6.7500	+2.273%	10	285	-99.407%
2026-02-24	6.6500	6.8500	6.6000	6.6000	-0.752%	4	285	-99.394%
2026-02-23	6.1500	6.6500	6.1500	6.6500	+34.343%	3	285	-99.398%
2026-02-20	4.7500	4.9500	4.7000	4.9500	-4.808%	13	286	-99.192%
2026-02-19	5.0100	5.2000	4.8500	5.2000	-0.952%	17	273	-99.231%
2026-02-18	4.6200	5.2500	4.5000	5.2500	+25.000%	49	263	-99.238%
2026-02-17	4.7000	4.7000	4.2000	4.2000	-27.586%	33	228	-99.048%
2026-02-13	6.5500	6.6500	5.8000	5.8000	-22.148%	36	182	-99.310%
2026-02-12	7.8000	7.8000	7.3500	7.4500	+3.043%	53	182	-99.463%
2026-02-11	7.1500	7.2300	6.8500	7.2300	+25.521%	6	178	-99.447%
2026-02-10	5.6000	5.7600	5.5900	5.7600	-2.373%	5	180	-99.306%
2026-02-09	6.9500	6.9500	5.4500	5.9000	-16.901%	83	179	-99.322%
2026-02-06	7.5000	7.5000	6.4500	7.1000	+6.767%	44	167	-99.437%
2026-02-05	5.7300	6.6500	5.6500	6.6500	+19.820%	42	123	-99.398%
2026-02-04	6.0000	6.1500	5.2100	5.5500	+30.588%	56	91	-99.279%
2026-02-03	3.7000	4.2600	3.3500	4.2500	+62.835%	15	55	-99.059%
2026-02-02	2.6400	2.6400	2.2500	2.6100	+27.317%	4	41	-98.467%
2026-01-30	1.6000	2.0500	1.6000	2.0500	+56.489%	2	37	-98.049%
2026-01-28	1.3100	1.3100	1.3100	1.3100	+4.800%	3	35	-96.947%
2026-01-27	1.2500	1.2500	1.2500	1.2500	+32.979%	4	32	-96.800%
2026-01-26	0.9500	1.0600	0.9400	0.9400	-32.857%	12	28	-95.745%
2026-01-21	1.2000	1.4000	1.2000	1.4000	+7.692%	8	26	-97.143%
2026-01-20	1.0500	1.3000	1.0500	1.3000	+25.000%	10	21	-96.923%
2026-01-13	1.0200	1.0400	1.0200	1.0400	+4.000%	2	11	-96.154%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-16.667%	1	10	-96.000%
2025-12-30	1.2000	1.2000	1.2000	1.2000	+5.263%	2	9	-96.667%
2025-12-29	1.1400	1.1400	1.1400	1.1400	-38.378%	1	7	-96.491%
2025-12-18	1.8500	1.8500	1.8500	1.8500	-29.389%	1	6	-97.838%
2025-12-10	2.6200	2.6200	2.6200	2.6200	+16.444%	1	5	-98.473%
2025-11-20	2.2500	2.2500	2.2500	2.2500	0.000%	4	4	-98.222%