Dark

PEP20260918C125
PEP Sep 18 2026 125.00 Call (PEP260918C00125000)
option OPRA

EOD

Aug 13, 2026

15.85+25.099%(+3.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.1200	15.8500	15.1200	15.8500	+25.099%	2	58	0.000%
2026-08-12	12.6300	12.6700	12.6300	12.6700	-12.318%	7	59	+25.099%
2026-08-04	14.3500	14.4500	14.3500	14.4500	-4.934%	4	62	+9.689%
2026-08-03	15.2500	15.2500	15.2000	15.2000	-1.618%	2	62	+4.276%
2026-07-31	15.4000	15.4500	15.4000	15.4500	-20.769%	6	62	+2.589%
2026-07-29	19.2500	19.5000	19.2500	19.5000	+3.723%	2	62	-18.718%
2026-07-28	20.9000	20.9000	18.0500	18.8000	+16.337%	5	64	-15.691%
2026-07-27	16.2000	16.2000	16.1500	16.1600	+26.745%	3	66	-1.918%
2026-07-24	12.7500	12.7500	12.7500	12.7500	+6.784%	2	65	+24.314%
2026-07-21	11.9400	11.9400	11.9400	11.9400	-9.545%	1	65	+32.747%
2026-07-20	13.2000	13.2000	13.2000	13.2000	-2.583%	2	65	+20.076%
2026-07-17	13.5500	13.5500	13.5500	13.5500	+8.227%	15	65	+16.974%
2026-07-15	11.3500	12.5200	11.3500	12.5200	-15.061%	4	80	+26.597%
2026-07-14	14.8000	14.8000	14.7400	14.7400	-5.331%	12	83	+7.531%
2026-07-13	15.2500	16.5200	15.2500	15.5700	+15.333%	8	75	+1.798%
2026-07-10	13.9000	13.9000	13.5000	13.5000	-4.255%	2	81	+17.407%
2026-07-09	13.7500	14.3000	12.7500	14.1000	-35.763%	13	82	+12.411%
2026-07-07	24.6800	24.6800	21.6400	21.9500	+3.538%	3	69	-27.790%
2026-07-02	20.4000	21.2000	20.4000	21.2000	+59.398%	30	46	-25.236%
2026-06-30	14.9000	14.9000	13.3000	13.3000	-12.787%	41	46	+19.173%
2026-06-29	16.5000	16.5000	15.2500	15.2500	-22.194%	19	65	+3.934%
2026-06-18	19.6000	19.6000	19.6000	19.6000	+0.513%	1	58	-19.133%
2026-06-17	19.5000	19.5000	19.5000	19.5000	-15.912%	1	58	-18.718%
2026-06-15	23.2000	23.2000	23.1900	23.1900	+9.387%	11	58	-31.652%
2026-06-12	21.2000	21.2000	21.2000	21.2000	+4.950%	5	58	-25.236%
2026-06-08	20.2000	20.2000	20.2000	20.2000	+4.555%	5	58	-21.535%
2026-06-04	19.3200	19.3200	19.3200	19.3200	-42.328%	1	53	-17.961%
2026-04-02	33.0600	33.5000	33.0600	33.5000	-20.390%	3	56	-52.687%
2026-03-03	42.0800	42.0800	42.0800	42.0800	-6.696%	1	56	-62.334%
2026-02-24	45.1000	45.1000	45.1000	45.1000	+16.117%	1	56	-64.856%
2026-02-18	38.8400	38.8400	38.8400	38.8400	-15.159%	1	56	-59.192%
2026-02-12	45.7800	45.7800	45.7800	45.7800	+6.292%	1	56	-65.378%
2026-02-05	43.0700	43.0700	43.0700	43.0700	+18.000%	1	57	-63.199%
2026-02-03	36.5000	36.5000	36.5000	36.5000	+18.815%	1	58	-56.575%
2026-01-30	30.7200	30.7200	30.7200	30.7200	+13.108%	1	59	-48.405%
2026-01-29	27.1600	27.1600	27.1600	27.1600	+19.490%	8	60	-41.642%
2026-01-23	22.7300	22.7300	22.7300	22.7300	-2.026%	1	68	-30.268%
2026-01-22	23.2000	23.2000	23.2000	23.2000	-4.132%	3	67	-31.681%
2026-01-15	24.2000	24.2000	24.2000	24.2000	+5.217%	1	67	-34.504%
2026-01-14	23.0000	23.0000	23.0000	23.0000	+19.481%	2	68	-31.087%
2026-01-12	19.2500	19.2500	19.2500	19.2500	-0.773%	1	70	-17.662%
2026-01-09	19.3500	19.4000	19.3500	19.4000	+4.865%	3	69	-18.299%
2026-01-08	18.5000	18.5000	18.5000	18.5000	-28.350%	1	69	-14.324%
2025-12-08	25.8200	25.8200	25.8200	25.8200	-5.732%	2	68	-38.613%
2025-11-19	27.3900	27.3900	27.3900	27.3900	+11.796%	1	70	-42.132%
2025-11-12	24.5000	24.5000	24.5000	24.5000	+1.240%	1	71	-35.306%
2025-11-11	24.2000	24.2000	24.2000	24.2000	-9.023%	11	59	-34.504%
2025-10-29	27.2700	27.2700	26.3900	26.6000	-9.060%	8	59	-40.414%
2025-10-27	29.2500	29.2500	29.2500	29.2500	-4.878%	1	52	-45.812%
2025-10-24	30.7500	30.7500	30.7500	30.7500	+2.500%	1	52	-48.455%
2025-10-23	30.0000	30.0000	30.0000	30.0000	-7.379%	2	53	-47.167%
2025-10-21	32.3900	32.3900	32.3900	32.3900	+0.841%	1	53	-51.065%
2025-10-16	32.0500	32.1200	32.0500	32.1200	+7.930%	11	54	-50.654%
2025-10-15	29.7600	29.7600	29.7600	29.7600	+3.730%	10	63	-46.741%
2025-10-10	26.7500	28.6900	26.7500	28.6900	+17.102%	4	72	-44.754%
2025-10-09	23.7500	24.5000	22.0000	24.5000	+3.114%	5	70	-35.306%
2025-10-03	23.7600	23.7600	23.7600	23.7600	+8.000%	1	72	-33.291%
2025-09-30	22.0000	22.0000	22.0000	22.0000	+3.970%	1	73	-27.955%
2025-09-29	20.9800	21.1600	20.9800	21.1600	-9.650%	2	72	-25.095%
2025-09-25	23.4700	23.4700	23.4200	23.4200	+0.214%	10	72	-32.323%
2025-09-24	22.6700	23.3700	22.6700	23.3700	+5.223%	27	82	-32.178%
2025-09-23	22.1500	22.2100	22.1500	22.2100	-2.588%	2	59	-28.636%
2025-09-15	22.6000	22.8000	22.6000	22.8000	-13.962%	4	59	-30.482%
2025-09-04	26.5000	26.5000	26.5000	26.5000	-10.169%	1	56	-40.189%
2025-08-22	29.7300	29.7300	29.5000	29.5000	+3.255%	3	56	-46.271%
2025-08-13	28.5700	28.6500	27.7500	28.5700	+9.674%	4	54	-44.522%
2025-08-12	26.0500	26.0500	26.0500	26.0500	+4.034%	5	56	-39.155%
2025-08-08	25.0700	25.0700	25.0400	25.0400	+18.673%	10	51	-36.701%
2025-08-01	21.1000	21.1000	21.1000	21.1000	-4.697%	1	61	-24.882%
2025-07-31	22.1400	22.1400	22.1400	22.1400	-9.448%	10	62	-28.410%
2025-07-30	24.4500	24.4500	24.4500	24.4500	-3.740%	1	52	-35.174%
2025-07-24	25.3500	25.4000	25.3500	25.4000	-5.996%	22	53	-37.598%
2025-07-23	27.0000	27.0200	27.0000	27.0200	+2.001%	3	31	-41.340%
2025-07-22	26.3400	26.4900	26.3400	26.4900	+15.375%	2	34	-40.166%
2025-07-21	22.3700	22.9600	22.3700	22.9600	-9.428%	3	34	-30.967%
2025-07-18	25.8000	25.8000	25.3500	25.3500	+0.795%	14	33	-37.475%
2025-07-17	24.0000	25.1500	24.0000	25.1500	+34.492%	2	19	-36.978%
2025-07-15	19.0300	19.0300	18.7000	18.7000	-2.094%	4	19	-15.241%
2025-07-08	19.5500	19.5500	19.1000	19.1000	-2.202%	3	18	-17.016%
2025-07-03	20.5000	20.5000	19.5300	19.5300	+13.547%	3	14	-18.843%
2025-06-30	17.0300	17.2000	17.0300	17.2000	+8.176%	2	14	-7.849%
2025-06-25	15.9000	15.9000	15.9000	15.9000	-1.548%	1	12	-0.314%
2025-06-18	16.1000	16.1500	16.1000	16.1500	-4.438%	3	8	-1.858%
2025-06-06	16.8500	16.9000	16.8500	16.9000	+2.424%	10	8	-6.213%
2025-06-05	16.5000	16.5000	16.5000	16.5000	+2.868%	1	3	-3.939%
2025-05-23	16.0400	16.0400	16.0400	16.0400	0.000%	4	2	-1.185%