Dark

PEP20260717C180
PEP Jul 17 2026 180.00 Call (PEP260717C00180000)
option OPRA

EOD

Jun 29, 2026

0.2000+53.846%(+0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2000	0.2000	0.2000	0.2000	+53.846%	3	736	0.000%
2026-06-25	0.1300	0.1300	0.1300	0.1300	+160.000%	30	739	+53.846%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-37.500%	1	769	+300.000%
2026-06-22	0.0800	0.0800	0.0800	0.0800	+14.286%	2	768	+150.000%
2026-06-18	0.0500	0.0700	0.0500	0.0700	+16.667%	12	749	+185.714%
2026-06-17	0.0600	0.0600	0.0600	0.0600	-33.333%	10	749	+233.333%
2026-06-16	0.0900	0.0900	0.0900	0.0900	+28.571%	10	749	+122.222%
2026-06-15	0.1000	0.1000	0.0600	0.0700	-58.824%	43	738	+185.714%
2026-06-11	0.1700	0.1700	0.1700	0.1700	+112.500%	1	738	+17.647%
2026-06-08	0.0800	0.0800	0.0800	0.0800	+60.000%	1	738	+150.000%
2026-06-02	0.0500	0.0500	0.0500	0.0500	-54.545%	2	738	+300.000%
2026-06-01	0.1100	0.1100	0.1100	0.1100	-31.250%	10	738	+81.818%
2026-05-29	0.1100	0.1700	0.1100	0.1600	+45.455%	61	746	+25.000%
2026-05-28	0.2000	0.2000	0.1100	0.1100	-35.294%	21	740	+81.818%
2026-05-27	0.2000	0.2000	0.1700	0.1700	-15.000%	3	746	+17.647%
2026-05-26	0.4100	0.4100	0.2000	0.2000	-20.000%	9	747	0.000%
2026-05-22	0.2600	0.2600	0.2400	0.2500	+4.167%	78	755	-20.000%
2026-05-20	0.2400	0.2400	0.2400	0.2400	-20.000%	1	833	-16.667%
2026-05-19	0.2500	0.3500	0.2500	0.3000	+11.111%	43	876	-33.333%
2026-05-18	0.2100	0.2700	0.1800	0.2700	+8.000%	11	876	-25.926%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-32.432%	7	876	-20.000%
2026-05-14	0.3400	0.3700	0.3000	0.3700	+48.000%	5	877	-45.946%
2026-05-13	0.2700	0.2700	0.2500	0.2500	-26.471%	5	934	-20.000%
2026-05-12	0.3100	0.3400	0.3100	0.3400	-32.000%	83	934	-41.176%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-21.875%	87	934	-60.000%
2026-05-07	0.7300	0.7300	0.6000	0.6400	+14.286%	3	848	-68.750%
2026-05-06	0.5600	0.5600	0.5600	0.5600	-1.754%	3	848	-64.286%
2026-05-05	0.5700	0.6100	0.5700	0.5700	+11.765%	4	851	-64.912%
2026-05-04	0.6400	0.6400	0.5100	0.5100	-27.143%	19	850	-60.784%
2026-05-01	0.9000	0.9000	0.7000	0.7000	-11.392%	112	777	-71.429%
2026-04-30	0.8700	0.8700	0.7400	0.7900	+17.910%	117	777	-74.684%
2026-04-29	0.6700	0.6700	0.6700	0.6700	-15.190%	15	785	-70.149%
2026-04-28	0.6800	0.8100	0.6800	0.7900	+25.397%	38	800	-74.684%
2026-04-27	0.6500	0.6500	0.6300	0.6300	+26.000%	5	827	-68.254%
2026-04-23	0.5000	0.5000	0.5000	0.5000	-25.373%	1	831	-60.000%
2026-04-22	0.7300	0.7300	0.6500	0.6700	-10.667%	15	830	-70.149%
2026-04-21	0.7600	0.8000	0.7500	0.7500	-1.316%	6	836	-73.333%
2026-04-20	0.8800	0.8800	0.7600	0.7600	-20.833%	23	836	-73.684%
2026-04-17	1.1100	1.1400	0.9100	0.9600	-11.927%	247	829	-79.167%
2026-04-16	0.8000	1.3400	0.8000	1.0900	+5.825%	147	729	-81.651%
2026-04-15	0.9000	1.1200	0.8800	1.0300	-8.036%	68	639	-80.583%
2026-04-14	1.1000	1.1300	1.0400	1.1200	+0.901%	73	691	-82.143%
2026-04-13	1.0500	1.1300	1.0500	1.1100	-8.264%	60	710	-81.982%
2026-04-10	1.2400	1.3600	1.2100	1.2100	-13.571%	12	720	-83.471%
2026-04-09	1.2200	1.4900	1.2200	1.4000	+37.255%	52	729	-85.714%
2026-04-08	1.0200	1.0200	1.0200	1.0200	-15.702%	10	774	-80.392%
2026-04-07	1.3600	1.3600	1.2000	1.2100	-21.429%	33	764	-83.471%
2026-04-06	1.5100	1.6100	1.5100	1.5400	-8.876%	4	794	-87.013%
2026-04-02	1.5500	1.6900	1.5200	1.6900	-4.520%	13	806	-88.166%
2026-03-31	1.7300	1.8700	1.7300	1.7700	-11.940%	18	806	-88.701%
2026-03-30	1.7000	2.0700	1.7000	2.0100	+35.811%	40	798	-90.050%
2026-03-27	1.0200	1.4800	1.0200	1.4800	+48.000%	3	782	-86.486%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-13.043%	1	782	-80.000%
2026-03-23	1.1400	1.1500	1.1400	1.1500	-8.000%	8	783	-82.609%
2026-03-20	1.3700	1.3700	1.2500	1.2500	-22.840%	4	779	-84.000%
2026-03-19	1.6600	1.6600	1.6200	1.6200	-5.263%	2	777	-87.654%
2026-03-18	1.9500	2.3500	1.6100	1.7100	-30.204%	10	779	-88.304%
2026-03-17	2.4500	2.4500	2.4500	2.4500	-2.778%	1	774	-91.837%
2026-03-16	2.4600	2.5200	2.4200	2.5200	-18.710%	66	773	-92.063%
2026-03-13	3.1000	3.1000	3.1000	3.1000	+6.164%	2	717	-93.548%
2026-03-12	3.1000	3.1000	2.8000	2.9200	-0.680%	44	719	-93.151%
2026-03-11	2.5600	2.9400	2.5600	2.9400	-11.712%	32	700	-93.197%
2026-03-10	3.1500	3.3500	3.1100	3.3300	+3.096%	46	690	-93.994%
2026-03-09	2.9200	3.3000	2.9100	3.2300	+25.194%	39	650	-93.808%
2026-03-06	2.9100	2.9100	2.4300	2.5800	-20.615%	79	631	-92.248%
2026-03-05	3.2000	3.6000	3.2000	3.2500	-15.584%	27	581	-93.846%
2026-03-04	3.8500	3.8500	3.8500	3.8500	-2.532%	3	603	-94.805%
2026-03-03	4.2000	4.2500	3.9000	3.9500	-15.054%	8	606	-94.937%
2026-03-02	5.2500	5.2500	4.6000	4.6500	-6.061%	7	604	-95.699%
2026-02-27	5.0000	5.0000	4.9000	4.9500	0.000%	10	602	-95.960%
2026-02-26	5.2000	5.2500	4.9500	4.9500	-1.000%	13	604	-95.960%
2026-02-25	5.0200	5.0200	4.9700	5.0000	+1.010%	19	600	-96.000%
2026-02-24	5.1500	5.2000	4.8500	4.9500	+13.793%	38	600	-95.960%
2026-02-23	4.1000	4.3500	4.1000	4.3500	+22.535%	13	579	-95.402%
2026-02-20	3.3500	3.5500	3.3000	3.5500	-5.333%	15	570	-94.366%
2026-02-19	3.4000	3.7500	3.4000	3.7500	0.000%	30	563	-94.667%
2026-02-18	3.2500	3.7500	3.2000	3.7500	+25.000%	77	537	-94.667%
2026-02-17	3.5500	3.5500	2.9700	3.0000	-30.233%	98	525	-93.333%
2026-02-13	4.3500	4.9200	4.3000	4.3000	-23.214%	74	410	-95.349%
2026-02-12	5.5000	5.7500	5.4500	5.6000	+5.660%	70	410	-96.429%
2026-02-11	5.2500	5.5000	5.1000	5.3000	+34.860%	30	398	-96.226%
2026-02-10	4.1500	4.1500	3.7500	3.9300	-7.529%	35	372	-94.911%
2026-02-09	5.0600	5.0600	3.9000	4.2500	-17.476%	23	345	-95.294%
2026-02-06	5.1500	5.1500	4.7500	5.1500	+13.187%	82	343	-96.117%
2026-02-05	4.1500	4.8500	4.1500	4.5500	+13.750%	69	267	-95.604%
2026-02-04	3.2000	4.3000	3.2000	4.0000	+26.984%	71	216	-95.000%
2026-02-03	2.7000	3.1500	2.4500	3.1500	+95.652%	82	150	-93.651%
2026-02-02	1.6100	1.6100	1.6100	1.6100	+61.000%	1	87	-87.578%
2026-01-30	0.8100	1.0000	0.8100	1.0000	+20.482%	2	88	-80.000%
2026-01-27	0.7500	0.8300	0.7500	0.8300	+27.692%	9	87	-75.904%
2026-01-26	0.6600	0.7800	0.6500	0.6500	-23.529%	3	78	-69.231%
2026-01-21	0.8500	0.8500	0.8500	0.8500	+8.974%	1	77	-76.471%
2026-01-20	0.7800	0.7800	0.7800	0.7800	-22.000%	1	76	-74.359%
2026-01-14	1.0000	1.2500	0.9400	1.0000	+36.986%	34	75	-80.000%
2026-01-13	0.7000	0.7600	0.7000	0.7300	+35.185%	4	50	-72.603%
2026-01-05	0.5400	0.5400	0.5400	0.5400	-39.326%	10	39	-62.963%
2025-12-30	0.8900	0.8900	0.8900	0.8900	+21.918%	1	39	-77.528%
2025-12-29	0.7300	0.7300	0.7300	0.7300	-7.595%	1	38	-72.603%
2025-12-24	0.8500	0.8500	0.7300	0.7900	-55.866%	7	35	-74.684%
2025-12-17	1.7900	1.7900	1.7900	1.7900	-10.500%	2	35	-88.827%
2025-12-15	1.8900	2.0000	1.8900	2.0000	+6.952%	11	33	-90.000%
2025-12-12	1.8700	1.8700	1.8700	1.8700	-31.502%	2	23	-89.305%
2025-12-11	2.7300	2.7300	2.7300	2.7300	+68.519%	20	1	-92.674%
2025-12-05	1.6200	1.6200	1.6200	1.6200	0.000%	1	1	-87.654%