Dark

PEP20260918C135
PEP Sep 18 2026 135.00 Call (PEP260918C00135000)
option OPRA

EOD

Aug 13, 2026

7.05+24.779%(+1.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.1800	7.1000	6.1500	7.0500	+24.779%	20	2,961	0.000%
2026-08-12	4.5000	5.6500	4.5000	5.6500	+6.604%	49	2,973	+24.779%
2026-08-11	5.6000	5.6000	4.6700	5.3000	+3.922%	28	2,979	+33.019%
2026-08-10	5.6000	6.0000	5.0000	5.1000	-21.538%	53	2,977	+38.235%
2026-08-07	5.6500	6.5000	5.6500	6.5000	+6.557%	16	2,968	+8.462%
2026-08-06	6.6000	6.6000	5.6500	6.1000	-8.546%	84	2,960	+15.574%
2026-08-05	7.0000	7.0000	6.4500	6.6700	-0.448%	14	2,883	+5.697%
2026-08-04	6.0000	6.9800	6.0000	6.7000	-8.093%	8	2,880	+5.224%
2026-08-03	8.4000	8.4000	7.2900	7.2900	-1.486%	8	2,875	-3.292%
2026-07-31	7.4500	7.4500	7.4000	7.4000	-8.642%	46	2,869	-4.730%
2026-07-30	10.5000	10.5000	7.6700	8.1000	-20.976%	53	2,913	-12.963%
2026-07-29	10.9000	12.0000	10.2500	10.2500	+4.592%	68	2,905	-31.220%
2026-07-28	10.3000	12.0600	9.6000	9.8000	+28.105%	50	2,933	-28.061%
2026-07-27	6.0000	8.3500	6.0000	7.6500	+26.030%	97	2,940	-7.843%
2026-07-24	5.4000	6.1300	5.4000	6.0700	+16.731%	128	2,914	+16.145%
2026-07-23	5.3500	5.3500	4.6000	5.2000	-5.109%	1,671	2,844	+35.577%
2026-07-22	5.8000	6.0500	5.0000	5.4800	+4.580%	106	1,848	+28.650%
2026-07-21	5.5000	5.5000	4.8000	5.2400	-6.429%	221	1,804	+34.542%
2026-07-20	6.4500	6.4500	4.7500	5.6000	-17.037%	109	1,689	+25.893%
2026-07-17	8.8700	9.5500	6.1500	6.7500	-16.667%	39	1,638	+4.444%
2026-07-16	6.2500	8.5000	6.2500	8.1000	+48.352%	202	1,626	-12.963%
2026-07-15	5.7000	6.5200	5.2000	5.4600	-5.373%	133	1,611	+29.121%
2026-07-14	7.4000	7.6500	5.7300	5.7700	-24.079%	206	1,526	+22.184%
2026-07-13	7.3500	8.8000	7.1200	7.6000	+10.145%	214	1,353	-7.237%
2026-07-10	6.4000	7.1500	6.2000	6.9000	-5.479%	890	1,210	+2.174%
2026-07-09	6.4500	8.0000	6.0000	7.3000	-41.365%	211	804	-3.425%
2026-07-08	12.4500	12.4500	12.4500	12.4500	-4.962%	1	756	-43.373%
2026-07-07	16.5000	16.5500	13.1000	13.1000	+14.711%	9	756	-46.183%
2026-07-06	10.8200	11.4200	10.8000	11.4200	-10.431%	4	756	-38.266%
2026-07-02	11.4500	12.7500	11.4500	12.7500	+24.390%	31	748	-44.706%
2026-07-01	7.5000	10.2500	7.5000	10.2500	+46.429%	46	748	-31.220%
2026-06-30	7.8100	7.8100	7.0000	7.0000	-16.667%	78	742	+0.714%
2026-06-29	9.3000	9.3000	8.3900	8.4000	-20.076%	27	670	-16.071%
2026-06-26	10.7300	10.7300	10.5100	10.5100	+7.354%	4	663	-32.921%
2026-06-25	11.4600	11.4600	9.7900	9.7900	-10.838%	7	662	-27.988%
2026-06-23	11.4900	11.4900	10.9800	10.9800	-5.751%	10	659	-35.792%
2026-06-22	11.6500	11.6500	11.6500	11.6500	+1.836%	1	652	-39.485%
2026-06-18	11.4400	11.4400	11.4400	11.4400	+0.351%	2	651	-38.374%
2026-06-08	11.4000	11.4000	11.4000	11.4000	-16.238%	6	651	-38.158%
2026-06-05	13.6100	13.6100	13.6100	13.6100	+8.446%	35	646	-48.200%
2026-06-04	12.5500	12.5500	12.5500	12.5500	-12.238%	1	613	-43.825%
2026-05-28	14.3000	14.3000	14.3000	14.3000	-4.920%	2	612	-50.699%
2026-05-26	15.2000	15.2000	15.0400	15.0400	-9.670%	20	610	-53.125%
2026-05-22	16.9800	16.9800	16.6500	16.6500	-4.310%	8	610	-57.658%
2026-05-20	17.4000	17.4000	17.4000	17.4000	+0.520%	1	603	-59.483%
2026-05-18	17.3100	17.3100	17.3100	17.3100	-24.079%	1	602	-59.272%
2026-05-06	22.0000	22.8000	22.0000	22.8000	+3.636%	5	602	-69.079%
2026-05-04	22.0000	22.0000	22.0000	22.0000	-0.901%	1	607	-67.955%
2026-04-29	22.2000	22.2000	22.2000	22.2000	-3.688%	1	607	-68.243%
2026-04-27	23.0500	23.0500	23.0500	23.0500	-1.790%	1	607	-69.414%
2026-04-15	23.4700	23.4700	23.4700	23.4700	+4.080%	1	607	-69.962%
2026-04-08	22.0500	22.5500	22.0500	22.5500	+0.267%	2	607	-68.736%
2026-03-26	22.7500	22.7500	22.4900	22.4900	+4.605%	2	608	-68.653%
2026-03-20	22.3500	22.4000	21.5000	21.5000	-11.157%	38	607	-67.209%
2026-03-19	23.9500	24.2000	23.9500	24.2000	-4.158%	16	573	-70.868%
2026-03-18	25.2500	25.2500	25.2500	25.2500	-12.113%	1	567	-72.079%
2026-03-05	28.7300	28.7300	28.7300	28.7300	-16.725%	5	567	-75.461%
2026-02-13	34.5000	34.5000	34.5000	34.5000	+3.293%	1	567	-79.565%
2026-02-09	33.4000	33.4000	33.4000	33.4000	+4.375%	2	567	-78.892%
2026-02-04	32.0000	32.0000	32.0000	32.0000	+12.281%	2	567	-77.969%
2026-02-03	26.0000	28.5000	26.0000	28.5000	+17.188%	7	569	-75.263%
2026-02-02	23.2700	24.3200	23.2700	24.3200	+13.116%	3	570	-71.012%
2026-01-30	19.6100	21.5000	19.6100	21.5000	+21.127%	3	573	-67.209%
2026-01-27	17.6100	17.7500	17.6100	17.7500	+15.260%	3	572	-60.282%
2026-01-23	15.4000	15.4000	15.4000	15.4000	-3.327%	1	575	-54.221%
2026-01-22	16.8700	16.8700	15.9200	15.9300	+1.143%	3	575	-55.744%
2026-01-20	15.7500	15.7500	15.7500	15.7500	-7.244%	1	576	-55.238%
2026-01-15	17.0200	17.0200	16.9800	16.9800	+1.373%	7	575	-58.481%
2026-01-14	14.7500	16.7500	14.7500	16.7500	+18.794%	2	579	-57.910%
2026-01-13	14.1000	14.1000	14.1000	14.1000	+15.102%	1	579	-50.000%
2026-01-06	12.8000	12.8000	12.2500	12.2500	-18.713%	3	580	-42.449%
2026-01-02	15.0700	15.0700	15.0700	15.0700	-9.489%	10	578	-53.218%
2025-12-23	16.3300	16.7000	16.3300	16.6500	-20.525%	364	578	-57.658%
2025-12-17	20.9500	20.9500	20.9500	20.9500	-4.338%	2	316	-66.348%
2025-12-15	21.9000	21.9000	21.9000	21.9000	+3.253%	2	318	-67.808%
2025-12-12	21.2100	21.2100	21.2100	21.2100	+1.241%	2	316	-66.761%
2025-12-11	20.9500	20.9500	20.9500	20.9500	+0.480%	1	318	-66.348%
2025-12-10	20.0800	20.8500	20.0500	20.8500	+20.312%	4	318	-66.187%
2025-12-09	17.3300	17.3300	17.3300	17.3300	-8.789%	2	320	-59.319%
2025-12-08	18.8300	19.0000	18.8300	19.0000	+12.094%	2	320	-62.895%
2025-12-05	16.9500	16.9500	16.9500	16.9500	-6.405%	1	321	-58.407%
2025-12-04	18.1100	18.1100	18.1100	18.1100	-7.837%	1	322	-61.071%
2025-12-03	19.6500	19.6500	19.6500	19.6500	-1.306%	1	321	-64.122%
2025-12-02	19.6700	19.9100	19.6700	19.9100	+1.789%	3	321	-64.591%
2025-11-28	19.5600	19.5600	19.5600	19.5600	+7.178%	1	321	-63.957%
2025-11-25	18.2500	18.2500	18.2500	18.2500	-8.750%	2	320	-61.370%
2025-11-21	20.0000	20.0000	20.0000	20.0000	+2.564%	10	321	-64.750%
2025-11-19	19.5000	19.5000	19.5000	19.5000	-7.539%	10	331	-63.846%
2025-11-18	21.0900	21.0900	21.0900	21.0900	+8.154%	1	331	-66.572%
2025-11-17	19.5000	19.5000	19.5000	19.5000	+17.470%	1	331	-63.846%
2025-11-06	16.6000	16.6000	16.6000	16.6000	-2.353%	1	331	-57.530%
2025-11-03	17.0000	17.0000	17.0000	17.0000	-13.043%	1	330	-58.529%
2025-10-29	19.5500	19.5500	19.5500	19.5500	-15.000%	1	330	-63.939%
2025-10-24	23.0000	23.0000	23.0000	23.0000	+2.450%	1	330	-69.348%
2025-10-23	22.4500	22.5000	22.4500	22.4500	-8.925%	82	330	-68.597%
2025-10-21	24.6500	24.6500	24.6500	24.6500	+2.410%	18	298	-71.400%
2025-10-20	24.0700	24.0700	24.0700	24.0700	+7.937%	1	295	-70.710%
2025-10-15	22.3000	22.3000	22.3000	22.3000	-0.090%	1	295	-68.386%
2025-10-14	22.3100	22.3200	22.3100	22.3200	+7.308%	3	296	-68.414%
2025-10-13	20.8500	20.8500	20.8000	20.8000	-3.480%	37	293	-66.106%
2025-10-10	19.0500	22.8500	19.0000	21.5500	+21.408%	10	270	-67.285%
2025-10-09	15.7800	17.7500	14.7500	17.7500	+20.502%	30	285	-60.282%
2025-10-08	14.7300	14.7300	14.7300	14.7300	-1.800%	1	263	-52.138%
2025-09-29	14.7000	15.0000	14.7000	15.0000	-6.250%	5	263	-53.000%
2025-09-16	16.0000	16.0000	16.0000	16.0000	-10.364%	7	266	-55.938%
2025-09-09	17.8500	18.0000	17.4300	17.8500	+9.509%	10	259	-60.504%
2025-09-08	17.5000	17.5000	16.2000	16.3000	-21.180%	6	258	-56.748%
2025-09-05	20.6800	20.6800	20.6800	20.6800	+5.081%	1	252	-65.909%
2025-09-04	19.4000	19.6800	19.4000	19.6800	-12.920%	2	252	-64.177%
2025-09-02	22.6000	22.6000	22.6000	22.6000	+7.109%	1	252	-68.805%
2025-08-29	21.1000	21.1000	21.1000	21.1000	+3.941%	1	252	-66.588%
2025-08-27	20.1000	20.3000	20.0500	20.3000	-0.295%	17	252	-65.271%
2025-08-25	20.3500	20.3600	20.3500	20.3600	-20.157%	5	256	-65.373%
2025-08-20	25.3000	25.5000	25.3000	25.5000	+9.161%	2	256	-72.353%
2025-08-19	23.3000	23.3600	23.3000	23.3600	+11.450%	5	257	-69.820%
2025-08-13	20.9600	20.9600	20.9600	20.9600	+8.376%	1	259	-66.365%
2025-08-12	19.4000	19.5000	19.3400	19.3400	+8.045%	4	258	-63.547%
2025-08-11	17.9000	17.9000	17.9000	17.9000	-4.533%	1	260	-60.615%
2025-08-08	18.7500	18.7500	18.7500	18.7500	+21.991%	2	261	-62.400%
2025-08-04	15.4000	15.4000	15.3700	15.3700	+2.467%	2	263	-54.131%
2025-07-31	16.0500	16.1500	14.9000	15.0000	-18.478%	97	263	-53.000%
2025-07-24	18.4500	18.4500	18.4000	18.4000	-4.663%	2	199	-61.685%
2025-07-23	19.3000	19.3000	19.3000	19.3000	0.000%	1	199	-63.472%
2025-07-22	19.3000	19.3000	19.3000	19.3000	-2.771%	1	200	-63.472%
2025-07-17	18.9000	19.8500	18.5000	19.8500	+45.421%	9	201	-64.484%
2025-07-16	13.5000	13.8600	13.5000	13.6500	+2.247%	9	206	-48.352%
2025-07-15	13.3000	13.3500	13.2500	13.3500	-5.654%	15	199	-47.191%
2025-07-14	13.2500	14.4000	13.2500	14.1500	+7.197%	42	191	-50.177%
2025-07-11	13.2000	13.2000	13.2000	13.2000	-9.216%	1	182	-46.591%
2025-07-10	14.2000	14.5400	14.2000	14.5400	+10.235%	2	182	-51.513%
2025-07-09	13.7000	13.7000	13.1900	13.1900	+0.534%	2	183	-46.550%
2025-07-08	13.0100	13.3500	13.0100	13.1200	-3.529%	4	181	-46.265%
2025-07-07	13.8000	13.8000	13.4000	13.6000	+0.741%	124	184	-48.162%
2025-07-02	13.5000	13.5000	13.5000	13.5000	-3.571%	1	157	-47.778%
2025-07-01	13.9000	14.0100	13.9000	14.0000	+10.236%	6	157	-49.643%
2025-06-30	12.4200	12.7000	12.4200	12.7000	+10.435%	3	154	-44.488%
2025-06-27	12.0000	12.0000	11.5000	11.5000	+11.650%	2	154	-38.696%
2025-06-26	10.3200	10.6500	10.3000	10.3000	-2.277%	5	152	-31.553%
2025-06-23	10.7200	10.7200	10.3500	10.5400	-15.545%	6	149	-33.112%
2025-06-16	12.4900	12.4900	12.4000	12.4800	-0.160%	3	147	-43.510%
2025-06-13	13.0700	13.1500	12.5000	12.5000	-1.575%	10	146	-43.600%
2025-06-12	12.7000	12.7000	12.7000	12.7000	-1.550%	14	146	-44.488%
2025-06-10	12.5000	12.9000	12.3300	12.9000	+8.403%	12	146	-45.349%
2025-06-09	11.9000	11.9000	11.9000	11.9000	+1.709%	3	139	-40.756%
2025-06-06	12.2000	12.2000	11.7000	11.7000	+2.902%	22	136	-39.744%
2025-06-05	11.3700	11.3700	11.3700	11.3700	-9.762%	1	125	-37.995%
2025-06-04	12.6000	12.6000	12.6000	12.6000	+7.234%	4	121	-44.048%
2025-06-03	11.7500	11.7500	11.7500	11.7500	+6.624%	31	121	-40.000%
2025-06-02	11.0000	11.1000	10.8100	11.0200	-8.167%	4	90	-36.025%
2025-05-30	12.5000	12.9000	12.0000	12.0000	+1.266%	28	88	-41.250%
2025-05-29	11.8500	11.8500	11.8500	11.8500	+0.424%	18	76	-40.506%
2025-05-28	12.3000	12.3000	11.8000	11.8000	+1.724%	17	58	-40.254%
2025-05-27	11.2000	11.6000	11.2000	11.6000	+4.036%	39	41	-39.224%
2025-05-23	11.1500	11.1500	11.1500	11.1500	0.000%	4	0	-36.771%