Dark

PEP20260918C130
PEP Sep 18 2026 130.00 Call (PEP260918C00130000)
option OPRA

EOD

Jun 23, 2026

14.91-1.258%(-0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	14.5800	14.9100	14.5800	14.9100	-1.258%	2	140	0.000%
2026-06-22	15.1000	15.1000	15.1000	15.1000	-11.176%	10	140	-1.258%
2026-06-17	17.0000	17.0000	17.0000	17.0000	-10.526%	1	131	-12.294%
2026-06-16	19.0000	19.0000	19.0000	19.0000	+3.373%	4	131	-21.526%
2026-06-11	18.3800	18.3800	18.3800	18.3800	+18.581%	1	127	-18.879%
2026-06-04	15.5000	15.5000	15.5000	15.5000	-23.267%	2	127	-3.806%
2026-05-27	20.2000	20.2000	20.2000	20.2000	+2.538%	1	125	-26.188%
2026-05-26	19.7000	19.7000	19.7000	19.7000	-7.598%	1	126	-24.315%
2026-05-15	21.3200	21.3200	21.3200	21.3200	-18.314%	1	125	-30.066%
2026-03-25	26.1000	26.1000	26.1000	26.1000	+5.540%	2	124	-42.874%
2026-03-23	24.7300	24.7300	24.7300	24.7300	-1.277%	2	126	-39.709%
2026-03-20	25.0500	25.0500	25.0500	25.0500	-10.854%	28	128	-40.479%
2026-03-19	28.1500	28.1500	28.1000	28.1000	-15.692%	11	128	-46.940%
2026-03-11	33.3300	33.3300	33.3300	33.3300	-6.639%	1	128	-55.266%
2026-02-19	35.7000	35.7000	35.7000	35.7000	-4.647%	1	127	-58.235%
2026-02-11	38.0000	38.0000	37.4400	37.4400	-6.048%	3	126	-60.176%
2026-02-09	39.8500	39.8500	39.8500	39.8500	+4.868%	1	129	-62.585%
2026-02-04	38.0000	38.0000	38.0000	38.0000	+45.038%	1	130	-60.763%
2026-02-02	26.2000	26.2000	26.2000	26.2000	+13.371%	2	131	-43.092%
2026-01-29	24.2000	24.2000	23.1100	23.1100	+6.253%	9	133	-35.482%
2026-01-27	21.7500	21.7500	21.7500	21.7500	+13.874%	1	132	-31.448%
2026-01-22	19.1000	19.1000	19.1000	19.1000	-4.500%	2	132	-21.937%
2026-01-14	20.0000	20.0000	20.0000	20.0000	+13.443%	1	132	-25.450%
2026-01-13	17.6300	17.6300	17.6300	17.6300	+23.980%	1	133	-15.428%
2026-01-08	14.1700	14.2200	14.1700	14.2200	-0.559%	4	134	+4.852%
2026-01-07	14.3000	14.3000	14.3000	14.3000	-10.848%	2	130	+4.266%
2026-01-05	16.0400	16.0400	16.0400	16.0400	-16.153%	2	128	-7.045%
2025-12-31	19.1300	19.1300	19.1300	19.1300	-12.847%	1	126	-22.060%
2025-12-05	21.9500	21.9500	21.9500	21.9500	+0.458%	1	126	-32.073%
2025-12-04	21.8500	21.8500	21.8500	21.8500	-8.193%	1	127	-31.762%
2025-12-03	23.8000	23.8000	23.8000	23.8000	+2.808%	1	126	-37.353%
2025-12-01	23.1500	23.1500	23.1500	23.1500	+2.162%	1	126	-35.594%
2025-11-26	22.8000	22.8000	22.6600	22.6600	+2.534%	3	125	-34.201%
2025-11-25	21.9900	22.1000	21.9900	22.1000	-0.763%	12	125	-32.534%
2025-11-20	22.2700	22.2700	22.2700	22.2700	+4.554%	10	137	-33.049%
2025-11-14	21.3000	21.3000	21.3000	21.3000	-0.467%	1	134	-30.000%
2025-11-11	21.4000	21.4000	21.4000	21.4000	-6.794%	2	133	-30.327%
2025-10-29	22.5700	22.9800	22.5700	22.9600	-12.799%	8	133	-35.061%
2025-10-23	26.2000	26.3300	26.0600	26.3300	-7.614%	5	128	-43.373%
2025-10-21	28.3000	28.5000	28.3000	28.5000	-0.175%	47	131	-47.684%
2025-10-20	28.5500	28.5500	28.5500	28.5500	0.000%	2	134	-47.776%
2025-10-17	28.5000	28.5500	28.5000	28.5500	+7.940%	2	136	-47.776%
2025-10-15	26.4500	26.4500	26.4500	26.4500	-0.936%	1	138	-43.629%
2025-10-14	26.5000	27.0000	26.5000	26.7000	+6.715%	7	137	-44.157%
2025-10-13	25.0200	25.0200	25.0200	25.0200	-1.496%	2	136	-40.408%
2025-10-10	25.2500	25.4000	25.2500	25.4000	+17.538%	5	136	-41.299%
2025-10-09	20.5000	21.6100	20.5000	21.6100	+23.134%	3	135	-31.004%
2025-10-08	17.9500	17.9500	17.5500	17.5500	-10.000%	2	135	-15.043%
2025-10-02	19.5000	19.5000	19.5000	19.5000	+5.178%	2	134	-23.538%
2025-09-30	18.5400	18.5400	18.5400	18.5400	-2.421%	2	134	-19.579%
2025-09-26	19.0000	19.0000	19.0000	19.0000	-3.061%	1	132	-21.526%
2025-09-18	19.9200	19.9200	19.4200	19.6000	-0.508%	17	132	-23.929%
2025-09-17	19.7000	19.7000	19.7000	19.7000	+3.684%	1	123	-24.315%
2025-09-16	19.0000	19.0000	19.0000	19.0000	-2.062%	5	123	-21.526%
2025-09-15	21.0000	21.0000	19.4000	19.4000	-6.731%	2	123	-23.144%
2025-09-10	20.8000	20.8000	20.8000	20.8000	+4.156%	1	123	-28.317%
2025-09-08	19.4500	20.2500	19.4500	19.9700	-12.947%	4	123	-25.338%
2025-09-04	22.7900	22.9400	22.7900	22.9400	-4.257%	2	121	-35.004%
2025-09-03	23.9600	23.9600	23.9600	23.9600	-8.023%	1	122	-37.771%
2025-09-02	30.7000	30.7000	26.0500	26.0500	+18.409%	12	121	-42.764%
2025-08-28	22.0000	22.0000	22.0000	22.0000	-4.968%	1	116	-32.227%
2025-08-26	23.4800	23.4800	23.1500	23.1500	-14.576%	2	117	-35.594%
2025-08-19	27.1000	27.1000	27.1000	27.1000	+23.182%	1	118	-44.982%
2025-08-11	22.0000	22.0000	22.0000	22.0000	0.000%	1	118	-32.227%
2025-08-08	22.0000	22.0000	22.0000	22.0000	+3.044%	3	119	-32.227%
2025-08-07	21.0200	21.3500	21.0200	21.3500	-6.195%	4	120	-30.164%
2025-07-22	22.6800	22.7600	22.6800	22.7600	+2.986%	2	120	-34.490%
2025-07-18	22.1000	22.1000	22.1000	22.1000	+1.656%	1	120	-32.534%
2025-07-17	21.7400	21.7400	21.7400	21.7400	+30.571%	1	121	-31.417%
2025-07-16	16.1400	16.6500	15.9200	16.6500	+5.047%	18	122	-10.450%
2025-07-15	15.8500	15.8500	15.8500	15.8500	-4.230%	1	122	-5.931%
2025-07-14	15.9700	16.5500	15.7500	16.5500	-5.966%	16	122	-9.909%
2025-07-10	16.5500	17.6000	16.5500	17.6000	+12.460%	4	129	-15.284%
2025-07-08	15.6500	15.6500	15.6500	15.6500	-3.216%	1	128	-4.728%
2025-07-07	16.1700	16.1700	16.1700	16.1700	-2.296%	1	128	-7.792%
2025-07-03	16.6200	16.6200	16.5500	16.5500	+0.303%	10	133	-9.909%
2025-07-01	16.4400	16.5000	16.2500	16.5000	+12.628%	3	134	-9.636%
2025-06-30	15.5500	15.5500	14.2000	14.6500	+5.396%	24	133	+1.775%
2025-06-27	13.1300	13.9000	13.1300	13.9000	+8.171%	24	126	+7.266%
2025-06-26	12.8600	12.8600	12.5200	12.8500	+1.984%	32	113	+16.031%
2025-06-25	12.9200	13.0000	12.6000	12.6000	-9.677%	58	133	+18.333%
2025-06-24	13.7000	13.9800	13.7000	13.9500	+8.984%	6	104	+6.882%
2025-06-23	13.6500	13.6500	12.8000	12.8000	-3.396%	8	99	+16.484%
2025-06-18	13.2500	13.2500	13.2500	13.2500	-2.930%	1	99	+12.528%
2025-06-17	13.6500	13.6500	13.6500	13.6500	-7.770%	7	99	+9.231%
2025-06-16	14.8000	14.8000	14.8000	14.8000	-3.583%	1	99	+0.743%
2025-06-12	15.2000	15.3500	15.2000	15.3500	+8.481%	8	98	-2.866%
2025-06-11	14.1500	14.1500	14.1500	14.1500	-6.291%	1	91	+5.371%
2025-06-10	14.3600	15.1000	14.3600	15.1000	+4.282%	3	90	-1.258%
2025-06-09	14.0500	14.4800	14.0500	14.4800	+0.556%	2	88	+2.970%
2025-06-06	14.3500	14.5000	14.2800	14.4000	+5.109%	128	86	+3.542%
2025-06-05	13.8700	13.8700	13.7000	13.7000	-4.530%	2	28	+8.832%
2025-06-04	14.3500	14.3500	14.3500	14.3500	+9.125%	1	26	+3.902%
2025-06-02	13.1500	13.1500	13.1500	13.1500	-9.185%	4	26	+13.384%
2025-05-30	14.4800	14.4800	14.4800	14.4800	+1.828%	6	22	+2.970%
2025-05-28	14.8300	14.8500	14.2000	14.2200	+6.119%	12	19	+4.852%
2025-05-27	15.2500	15.2500	13.4000	13.4000	0.000%	8	8	+11.269%