Dark

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

EOD

Aug 13, 2026

11.25+22.283%(+2.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.2500	11.2500	11.2500	11.2500	+22.283%	4	205	0.000%
2026-08-12	8.1500	9.2000	8.1500	9.2000	+8.235%	58	205	+22.283%
2026-08-11	8.5000	8.5000	8.5000	8.5000	-4.494%	1	214	+32.353%
2026-08-10	8.8600	9.0500	8.8600	8.9000	-13.592%	3	213	+26.404%
2026-08-07	9.8700	10.3000	9.8700	10.3000	+10.515%	6	211	+9.223%
2026-08-06	10.8200	10.8200	9.3200	9.3200	-10.984%	50	207	+20.708%
2026-08-05	10.2000	10.4700	10.2000	10.4700	-5.676%	3	207	+7.450%
2026-07-31	11.4000	11.5500	11.1000	11.1000	-6.171%	26	208	+1.351%
2026-07-30	11.8300	11.8300	11.8300	11.8300	+12.239%	1	204	-4.903%
2026-07-27	9.9100	10.5400	9.9100	10.5400	+19.773%	2	203	+6.736%
2026-07-24	9.0000	9.0200	8.8000	8.8000	+18.758%	52	203	+27.841%
2026-07-23	7.9500	7.9500	7.4100	7.4100	-16.648%	27	209	+51.822%
2026-07-22	8.4500	8.8900	8.2100	8.8900	+5.207%	5	185	+26.547%
2026-07-21	8.0500	8.4500	7.9500	8.4500	+4.064%	19	188	+33.136%
2026-07-20	9.0700	9.0700	7.8100	8.1200	-17.980%	57	179	+38.547%
2026-07-17	11.9500	11.9500	9.9000	9.9000	-10.650%	5	140	+13.636%
2026-07-16	10.5000	11.0800	10.5000	11.0800	+25.909%	37	139	+1.534%
2026-07-15	8.9900	8.9900	8.8000	8.8000	-4.865%	3	171	+27.841%
2026-07-14	9.2500	9.2500	9.2500	9.2500	-6.471%	20	168	+21.622%
2026-07-10	9.7500	9.8900	9.7500	9.8900	-11.300%	2	158	+13.751%
2026-07-09	10.0000	11.2600	8.8000	11.1500	-30.443%	26	158	+0.897%
2026-07-08	16.2000	16.3700	16.0300	16.0300	-6.856%	17	155	-29.819%
2026-07-07	20.7100	20.7100	17.1000	17.2100	+2.136%	19	168	-34.631%
2026-07-02	15.9800	16.8500	15.9800	16.8500	+23.715%	12	178	-33.234%
2026-07-01	13.5100	13.6200	13.5100	13.6200	+38.980%	11	178	-17.401%
2026-06-30	11.6000	11.6000	9.8000	9.8000	-34.272%	31	169	+14.796%
2026-06-23	14.5800	14.9100	14.5800	14.9100	-1.258%	2	140	-24.547%
2026-06-22	15.1000	15.1000	15.1000	15.1000	-11.176%	10	140	-25.497%
2026-06-17	17.0000	17.0000	17.0000	17.0000	-10.526%	1	131	-33.824%
2026-06-16	19.0000	19.0000	19.0000	19.0000	+3.373%	4	131	-40.789%
2026-06-11	18.3800	18.3800	18.3800	18.3800	+18.581%	1	127	-38.792%
2026-06-04	15.5000	15.5000	15.5000	15.5000	-23.267%	2	127	-27.419%
2026-05-27	20.2000	20.2000	20.2000	20.2000	+2.538%	1	125	-44.307%
2026-05-26	19.7000	19.7000	19.7000	19.7000	-7.598%	1	126	-42.893%
2026-05-15	21.3200	21.3200	21.3200	21.3200	-18.314%	1	125	-47.233%
2026-03-25	26.1000	26.1000	26.1000	26.1000	+5.540%	2	124	-56.897%
2026-03-23	24.7300	24.7300	24.7300	24.7300	-1.277%	2	126	-54.509%
2026-03-20	25.0500	25.0500	25.0500	25.0500	-10.854%	28	128	-55.090%
2026-03-19	28.1500	28.1500	28.1000	28.1000	-15.692%	11	128	-59.964%
2026-03-11	33.3300	33.3300	33.3300	33.3300	-6.639%	1	128	-66.247%
2026-02-19	35.7000	35.7000	35.7000	35.7000	-4.647%	1	127	-68.487%
2026-02-11	38.0000	38.0000	37.4400	37.4400	-6.048%	3	126	-69.952%
2026-02-09	39.8500	39.8500	39.8500	39.8500	+4.868%	1	129	-71.769%
2026-02-04	38.0000	38.0000	38.0000	38.0000	+45.038%	1	130	-70.395%
2026-02-02	26.2000	26.2000	26.2000	26.2000	+13.371%	2	131	-57.061%
2026-01-29	24.2000	24.2000	23.1100	23.1100	+6.253%	9	133	-51.320%
2026-01-27	21.7500	21.7500	21.7500	21.7500	+13.874%	1	132	-48.276%
2026-01-22	19.1000	19.1000	19.1000	19.1000	-4.500%	2	132	-41.099%
2026-01-14	20.0000	20.0000	20.0000	20.0000	+13.443%	1	132	-43.750%
2026-01-13	17.6300	17.6300	17.6300	17.6300	+23.980%	1	133	-36.188%
2026-01-08	14.1700	14.2200	14.1700	14.2200	-0.559%	4	134	-20.886%
2026-01-07	14.3000	14.3000	14.3000	14.3000	-10.848%	2	130	-21.329%
2026-01-05	16.0400	16.0400	16.0400	16.0400	-16.153%	2	128	-29.863%
2025-12-31	19.1300	19.1300	19.1300	19.1300	-12.847%	1	126	-41.192%
2025-12-05	21.9500	21.9500	21.9500	21.9500	+0.458%	1	126	-48.747%
2025-12-04	21.8500	21.8500	21.8500	21.8500	-8.193%	1	127	-48.513%
2025-12-03	23.8000	23.8000	23.8000	23.8000	+2.808%	1	126	-52.731%
2025-12-01	23.1500	23.1500	23.1500	23.1500	+2.162%	1	126	-51.404%
2025-11-26	22.8000	22.8000	22.6600	22.6600	+2.534%	3	125	-50.353%
2025-11-25	21.9900	22.1000	21.9900	22.1000	-0.763%	12	125	-49.095%
2025-11-20	22.2700	22.2700	22.2700	22.2700	+4.554%	10	137	-49.484%
2025-11-14	21.3000	21.3000	21.3000	21.3000	-0.467%	1	134	-47.183%
2025-11-11	21.4000	21.4000	21.4000	21.4000	-6.794%	2	133	-47.430%
2025-10-29	22.5700	22.9800	22.5700	22.9600	-12.799%	8	133	-51.002%
2025-10-23	26.2000	26.3300	26.0600	26.3300	-7.614%	5	128	-57.273%
2025-10-21	28.3000	28.5000	28.3000	28.5000	-0.175%	47	131	-60.526%
2025-10-20	28.5500	28.5500	28.5500	28.5500	0.000%	2	134	-60.595%
2025-10-17	28.5000	28.5500	28.5000	28.5500	+7.940%	2	136	-60.595%
2025-10-15	26.4500	26.4500	26.4500	26.4500	-0.936%	1	138	-57.467%
2025-10-14	26.5000	27.0000	26.5000	26.7000	+6.715%	7	137	-57.865%
2025-10-13	25.0200	25.0200	25.0200	25.0200	-1.496%	2	136	-55.036%
2025-10-10	25.2500	25.4000	25.2500	25.4000	+17.538%	5	136	-55.709%
2025-10-09	20.5000	21.6100	20.5000	21.6100	+23.134%	3	135	-47.941%
2025-10-08	17.9500	17.9500	17.5500	17.5500	-10.000%	2	135	-35.897%
2025-10-02	19.5000	19.5000	19.5000	19.5000	+5.178%	2	134	-42.308%
2025-09-30	18.5400	18.5400	18.5400	18.5400	-2.421%	2	134	-39.320%
2025-09-26	19.0000	19.0000	19.0000	19.0000	-3.061%	1	132	-40.789%
2025-09-18	19.9200	19.9200	19.4200	19.6000	-0.508%	17	132	-42.602%
2025-09-17	19.7000	19.7000	19.7000	19.7000	+3.684%	1	123	-42.893%
2025-09-16	19.0000	19.0000	19.0000	19.0000	-2.062%	5	123	-40.789%
2025-09-15	21.0000	21.0000	19.4000	19.4000	-6.731%	2	123	-42.010%
2025-09-10	20.8000	20.8000	20.8000	20.8000	+4.156%	1	123	-45.913%
2025-09-08	19.4500	20.2500	19.4500	19.9700	-12.947%	4	123	-43.665%
2025-09-04	22.7900	22.9400	22.7900	22.9400	-4.257%	2	121	-50.959%
2025-09-03	23.9600	23.9600	23.9600	23.9600	-8.023%	1	122	-53.047%
2025-09-02	30.7000	30.7000	26.0500	26.0500	+18.409%	12	121	-56.814%
2025-08-28	22.0000	22.0000	22.0000	22.0000	-4.968%	1	116	-48.864%
2025-08-26	23.4800	23.4800	23.1500	23.1500	-14.576%	2	117	-51.404%
2025-08-19	27.1000	27.1000	27.1000	27.1000	+23.182%	1	118	-58.487%
2025-08-11	22.0000	22.0000	22.0000	22.0000	0.000%	1	118	-48.864%
2025-08-08	22.0000	22.0000	22.0000	22.0000	+3.044%	3	119	-48.864%
2025-08-07	21.0200	21.3500	21.0200	21.3500	-6.195%	4	120	-47.307%
2025-07-22	22.6800	22.7600	22.6800	22.7600	+2.986%	2	120	-50.571%
2025-07-18	22.1000	22.1000	22.1000	22.1000	+1.656%	1	120	-49.095%
2025-07-17	21.7400	21.7400	21.7400	21.7400	+30.571%	1	121	-48.252%
2025-07-16	16.1400	16.6500	15.9200	16.6500	+5.047%	18	122	-32.432%
2025-07-15	15.8500	15.8500	15.8500	15.8500	-4.230%	1	122	-29.022%
2025-07-14	15.9700	16.5500	15.7500	16.5500	-5.966%	16	122	-32.024%
2025-07-10	16.5500	17.6000	16.5500	17.6000	+12.460%	4	129	-36.080%
2025-07-08	15.6500	15.6500	15.6500	15.6500	-3.216%	1	128	-28.115%
2025-07-07	16.1700	16.1700	16.1700	16.1700	-2.296%	1	128	-30.427%
2025-07-03	16.6200	16.6200	16.5500	16.5500	+0.303%	10	133	-32.024%
2025-07-01	16.4400	16.5000	16.2500	16.5000	+12.628%	3	134	-31.818%
2025-06-30	15.5500	15.5500	14.2000	14.6500	+5.396%	24	133	-23.208%
2025-06-27	13.1300	13.9000	13.1300	13.9000	+8.171%	24	126	-19.065%
2025-06-26	12.8600	12.8600	12.5200	12.8500	+1.984%	32	113	-12.451%
2025-06-25	12.9200	13.0000	12.6000	12.6000	-9.677%	58	133	-10.714%
2025-06-24	13.7000	13.9800	13.7000	13.9500	+8.984%	6	104	-19.355%
2025-06-23	13.6500	13.6500	12.8000	12.8000	-3.396%	8	99	-12.109%
2025-06-18	13.2500	13.2500	13.2500	13.2500	-2.930%	1	99	-15.094%
2025-06-17	13.6500	13.6500	13.6500	13.6500	-7.770%	7	99	-17.582%
2025-06-16	14.8000	14.8000	14.8000	14.8000	-3.583%	1	99	-23.986%
2025-06-12	15.2000	15.3500	15.2000	15.3500	+8.481%	8	98	-26.710%
2025-06-11	14.1500	14.1500	14.1500	14.1500	-6.291%	1	91	-20.495%
2025-06-10	14.3600	15.1000	14.3600	15.1000	+4.282%	3	90	-25.497%
2025-06-09	14.0500	14.4800	14.0500	14.4800	+0.556%	2	88	-22.307%
2025-06-06	14.3500	14.5000	14.2800	14.4000	+5.109%	128	86	-21.875%
2025-06-05	13.8700	13.8700	13.7000	13.7000	-4.530%	2	28	-17.883%
2025-06-04	14.3500	14.3500	14.3500	14.3500	+9.125%	1	26	-21.603%
2025-06-02	13.1500	13.1500	13.1500	13.1500	-9.185%	4	26	-14.449%
2025-05-30	14.4800	14.4800	14.4800	14.4800	+1.828%	6	22	-22.307%
2025-05-28	14.8300	14.8500	14.2000	14.2200	+6.119%	12	19	-20.886%
2025-05-27	15.2500	15.2500	13.4000	13.4000	0.000%	8	8	-16.045%