Dark

PEP20260918C140
PEP Sep 18 2026 140.00 Call (PEP260918C00140000)
option OPRA

EOD

Jun 29, 2026

5.68-25.752%(-1.97)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.5000	6.5000	5.5500	5.6800	-25.752%	142	1,553	0.000%
2026-06-26	8.0000	8.1000	7.3500	7.6500	+10.072%	82	1,500	-25.752%
2026-06-25	7.9000	7.9000	6.9500	6.9500	-19.186%	60	1,499	-18.273%
2026-06-24	9.0000	9.0000	8.6000	8.6000	+11.688%	27	1,465	-33.953%
2026-06-23	8.2700	8.2700	7.7000	7.7000	+2.941%	11	1,438	-26.234%
2026-06-22	8.1500	8.1500	7.4700	7.4800	-13.526%	21	1,435	-24.064%
2026-06-18	9.0000	9.0000	8.1500	8.6500	-1.143%	58	1,398	-34.335%
2026-06-17	8.8200	8.9000	8.7500	8.7500	-21.875%	12	1,398	-35.086%
2026-06-16	11.1400	11.2000	11.1400	11.2000	+6.667%	9	1,398	-49.286%
2026-06-15	10.5000	10.5000	10.5000	10.5000	+4.478%	6	1,390	-45.905%
2026-06-12	9.5000	10.0500	9.5000	10.0500	-4.286%	22	1,390	-43.483%
2026-06-11	10.9500	11.0200	10.5000	10.5000	-6.667%	16	1,390	-45.905%
2026-06-10	10.5000	11.2500	10.2500	11.2500	+16.580%	22	1,402	-49.511%
2026-06-09	9.6000	10.7000	9.6000	9.6500	+14.201%	27	1,409	-41.140%
2026-06-08	8.4500	8.5500	8.0500	8.4500	-11.053%	10	1,409	-32.781%
2026-06-05	9.2100	10.6000	9.2100	9.5000	+13.095%	103	1,404	-40.211%
2026-06-04	10.4500	10.4500	8.4000	8.4000	-12.042%	18	1,337	-32.381%
2026-06-03	9.3000	9.5500	8.5600	9.5500	+8.523%	19	1,335	-40.524%
2026-06-02	8.4000	8.9500	8.3600	8.8000	+6.024%	54	1,331	-35.455%
2026-06-01	9.2500	9.3100	8.3000	8.3000	-15.306%	49	1,334	-31.566%
2026-05-29	9.9500	9.9500	9.8000	9.8000	-24.031%	6	1,294	-42.041%
2026-05-27	12.8900	12.9000	12.7000	12.9000	+17.273%	100	1,291	-55.969%
2026-05-26	12.0400	12.0400	11.0000	11.0000	-26.667%	6	1,312	-48.364%
2026-05-19	15.0000	15.0000	15.0000	15.0000	-4.762%	1	1,312	-62.133%
2026-05-12	14.7100	15.7500	14.6700	15.7500	-24.279%	90	1,312	-63.937%
2026-04-28	20.8000	20.8000	20.8000	20.8000	+0.971%	3	1,370	-72.692%
2026-04-17	20.6000	20.6000	20.6000	20.6000	+5.641%	2	1,370	-72.427%
2026-04-15	19.5000	19.5000	19.5000	19.5000	+2.470%	1	1,368	-70.872%
2026-04-08	19.0300	19.0300	19.0300	19.0300	+7.636%	1	1,368	-70.152%
2026-03-23	17.6800	17.6800	17.6800	17.6800	-12.734%	11	1,368	-67.873%
2026-03-18	20.3000	20.3000	20.2500	20.2600	-20.549%	3	1,368	-71.964%
2026-03-05	27.0000	27.0000	25.5000	25.5000	-19.048%	4	1,370	-77.725%
2026-02-27	31.5000	31.5000	31.5000	31.5000	+6.419%	1	1,374	-81.968%
2026-02-23	29.2100	29.6000	29.2100	29.6000	+7.754%	3	1,375	-80.811%
2026-02-19	27.4700	27.4700	27.4700	27.4700	+1.253%	1	1,375	-79.323%
2026-02-18	27.1300	27.1300	27.1300	27.1300	+8.737%	20	1,375	-79.064%
2026-02-17	26.1900	26.1900	24.9500	24.9500	-17.357%	41	1,395	-77.234%
2026-02-10	28.8000	30.1900	28.8000	30.1900	-2.298%	2	1,396	-81.186%
2026-02-09	30.9000	30.9000	30.9000	30.9000	+8.535%	1	1,398	-81.618%
2026-02-05	27.9000	28.4700	27.9000	28.4700	-2.131%	2	1,399	-80.049%
2026-02-04	30.0800	30.0800	28.9500	29.0900	+21.208%	7	1,399	-80.474%
2026-02-03	24.0000	24.0000	24.0000	24.0000	+16.505%	3	1,398	-76.333%
2026-02-02	19.2000	20.6500	19.2000	20.6000	+14.444%	10	1,400	-72.427%
2026-01-30	16.0000	18.0000	15.9300	18.0000	+11.455%	5	1,402	-68.444%
2026-01-29	16.1500	16.1500	16.1500	16.1500	+3.859%	4	1,407	-64.830%
2026-01-28	15.5500	15.5500	15.5500	15.5500	+2.303%	1	1,411	-63.473%
2026-01-27	15.2000	15.2000	15.2000	15.2000	+16.031%	5	1,411	-62.632%
2026-01-26	13.1000	13.1000	13.1000	13.1000	-5.347%	1	1,416	-56.641%
2026-01-22	13.8400	13.8400	13.8400	13.8400	-0.575%	2	1,415	-58.960%
2026-01-21	13.9200	13.9200	13.9200	13.9200	+0.144%	5	1,415	-59.195%
2026-01-20	13.9000	13.9000	13.9000	13.9000	+2.206%	1	1,415	-59.137%
2026-01-16	13.6000	13.6000	13.6000	13.6000	-3.203%	10	1,426	-58.235%
2026-01-15	14.0000	14.0500	13.6500	14.0500	+1.079%	15	1,426	-59.573%
2026-01-14	12.4500	14.0000	12.4500	13.9000	+22.467%	182	1,413	-59.137%
2026-01-13	11.3500	11.3500	11.3500	11.3500	+3.182%	2	1,502	-49.956%
2026-01-12	10.0600	11.0000	10.0600	11.0000	+6.280%	8	1,504	-48.364%
2026-01-09	10.0500	10.4000	9.9900	10.3500	+3.604%	267	1,622	-45.121%
2026-01-08	8.7500	9.9900	8.7500	9.9900	+16.163%	27	1,483	-43.143%
2026-01-07	9.8000	9.8000	8.6000	8.6000	-9.948%	150	1,479	-33.953%
2026-01-06	9.9000	10.0500	9.4500	9.5500	-22.984%	65	1,440	-40.524%
2025-12-31	12.4000	12.4000	12.2000	12.4000	-3.125%	12	1,420	-54.194%
2025-12-30	12.9700	12.9700	12.8000	12.8000	+2.400%	26	1,420	-55.625%
2025-12-26	12.5000	12.5000	12.5000	12.5000	-6.647%	2	1,401	-54.560%
2025-12-23	13.9500	14.1900	13.1500	13.3900	-12.882%	21	1,401	-57.580%
2025-12-22	15.3700	15.3700	15.3700	15.3700	-10.743%	1	1,415	-63.045%
2025-12-12	17.2200	17.2200	17.2200	17.2200	-5.072%	1	1,415	-67.015%
2025-12-11	18.1400	18.1400	18.1400	18.1400	+0.778%	3	1,415	-68.688%
2025-12-10	17.0000	18.0000	17.0000	18.0000	+18.812%	12	1,415	-68.444%
2025-12-04	15.0000	15.1500	15.0000	15.1500	-12.931%	7	1,416	-62.508%
2025-12-03	17.3300	17.4000	17.1000	17.4000	+5.455%	67	1,423	-67.356%
2025-11-26	16.5000	16.5000	16.5000	16.5000	-9.589%	2	1,417	-65.576%
2025-11-18	18.2500	18.2500	18.2500	18.2500	+7.606%	2	1,417	-68.877%
2025-11-17	16.9500	16.9600	16.9500	16.9600	+24.249%	10	1,417	-66.509%
2025-11-14	13.6500	13.6500	13.6500	13.6500	-9.603%	1	1,417	-58.388%
2025-11-13	15.1000	15.1000	15.1000	15.1000	+1.821%	1	1,418	-62.384%
2025-11-12	14.4000	14.8500	14.4000	14.8300	+4.806%	5	1,418	-61.699%
2025-11-07	13.9800	14.6000	13.8500	14.1500	+4.044%	43	1,419	-59.859%
2025-11-06	13.5800	13.6000	13.5800	13.6000	+2.642%	2	1,404	-58.235%
2025-11-05	13.2500	13.2500	13.2500	13.2500	-5.761%	1	1,405	-57.132%
2025-11-04	13.8800	14.0600	13.8800	14.0600	-21.671%	2	1,405	-59.602%
2025-10-31	17.9500	17.9500	17.9500	17.9500	+3.998%	2	1,405	-68.357%
2025-10-30	17.2700	17.2700	17.2600	17.2600	+9.241%	2	1,403	-67.092%
2025-10-29	15.3000	15.8000	15.3000	15.8000	-18.135%	178	1,456	-64.051%
2025-10-27	19.3000	19.3000	19.3000	19.3000	-1.781%	3	1,354	-70.570%
2025-10-24	19.0500	19.6500	19.0500	19.6500	+3.150%	3	1,354	-71.094%
2025-10-23	19.0000	19.1000	19.0000	19.0500	-7.254%	289	1,360	-70.184%
2025-10-21	20.9000	20.9000	20.5400	20.5400	-3.113%	12	1,403	-72.347%
2025-10-20	21.3000	21.3000	21.2000	21.2000	+4.899%	4	1,415	-73.208%
2025-10-16	20.0000	20.2100	20.0000	20.2100	+12.278%	9	1,417	-71.895%
2025-10-15	18.0000	18.0000	18.0000	18.0000	-7.025%	1	1,421	-68.444%
2025-10-14	18.4000	19.5000	18.4000	19.3600	+7.556%	64	1,422	-70.661%
2025-10-13	18.0000	18.0000	18.0000	18.0000	-4.913%	2	1,362	-68.444%
2025-10-10	15.8500	18.9300	15.8500	18.9300	+27.047%	39	1,364	-69.995%
2025-10-09	13.5000	15.0000	11.8500	14.9000	+23.140%	47	1,398	-61.879%
2025-10-08	12.7500	12.7500	12.1000	12.1000	-7.280%	14	1,397	-53.058%
2025-10-07	13.3000	13.5000	13.0500	13.0500	+0.772%	9	1,397	-56.475%
2025-10-06	12.6000	13.1000	12.6000	12.9500	-8.803%	29	1,397	-56.139%
2025-10-03	14.5000	14.5000	14.2000	14.2000	+2.527%	6	1,378	-60.000%
2025-10-02	13.8000	13.8500	13.4500	13.8500	-4.019%	5	1,384	-58.989%
2025-10-01	13.3000	14.4300	12.8500	14.4300	+11.860%	35	1,385	-60.638%
2025-09-30	12.8300	12.9000	12.8300	12.9000	+5.738%	3	1,411	-55.969%
2025-09-29	13.0000	13.0000	12.2000	12.2000	-4.688%	24	1,411	-53.443%
2025-09-26	13.0500	13.1000	12.7900	12.8000	+0.392%	4	1,397	-55.625%
2025-09-25	14.9200	14.9200	12.7500	12.7500	-9.253%	26	1,395	-55.451%
2025-09-24	13.2300	14.0500	13.2300	14.0500	+4.074%	8	1,392	-59.573%
2025-09-23	12.6500	13.5000	12.6500	13.5000	+3.846%	11	1,390	-57.926%
2025-09-22	13.0000	13.0000	12.9900	13.0000	-4.412%	88	1,394	-56.308%
2025-09-19	12.8500	13.6000	12.8500	13.6000	+3.817%	18	1,313	-58.235%
2025-09-18	13.5500	13.6000	13.1000	13.1000	-1.132%	5	1,318	-56.641%
2025-09-17	13.5000	13.8500	13.2000	13.2500	+0.760%	29	1,317	-57.132%
2025-09-16	13.1000	13.4200	13.1000	13.1500	-1.128%	22	1,321	-56.806%
2025-09-15	14.3500	14.3500	13.3000	13.3000	-10.498%	27	1,307	-57.293%
2025-09-12	14.9900	14.9900	14.8600	14.8600	-5.651%	16	1,298	-61.777%
2025-09-11	15.1500	15.7500	15.1500	15.7500	+6.563%	14	1,291	-63.937%
2025-09-10	13.9500	14.7800	13.9500	14.7800	-1.989%	16	1,303	-61.570%
2025-09-09	14.3300	15.0800	14.3300	15.0800	+11.538%	4	1,289	-62.334%
2025-09-08	15.8000	15.8000	13.5200	13.5200	-20.000%	14	1,287	-57.988%
2025-09-05	17.1200	17.1200	16.9000	16.9000	+0.297%	2	1,284	-66.391%
2025-09-04	16.5900	16.8500	16.5900	16.8500	-5.070%	2	1,283	-66.291%
2025-09-03	17.7500	17.7500	17.7500	17.7500	-8.458%	2	1,281	-68.000%
2025-09-02	21.6000	21.6000	19.3900	19.3900	+16.807%	6	1,283	-70.707%
2025-08-26	17.0000	17.0000	16.6000	16.6000	-5.305%	3	1,283	-65.783%
2025-08-25	17.5300	17.5300	17.5300	17.5300	-8.460%	1	1,282	-67.598%
2025-08-20	19.1500	19.1500	19.1500	19.1500	-4.250%	1	1,283	-70.339%
2025-08-19	19.1000	20.0000	19.0800	20.0000	+9.589%	6	1,283	-71.600%
2025-08-18	18.2700	18.2700	18.2500	18.2500	-5.831%	7	1,286	-68.877%
2025-08-15	18.8100	19.3800	18.8100	19.3800	+7.250%	3	1,292	-70.691%
2025-08-14	17.9100	18.0700	17.4500	18.0700	+4.451%	5	1,293	-68.567%
2025-08-13	17.3000	17.3000	17.3000	17.3000	+6.462%	1	1,297	-67.168%
2025-08-12	16.2500	16.4500	16.2500	16.2500	+8.333%	18	1,297	-65.046%
2025-08-11	15.1100	15.1100	15.0000	15.0000	+13.636%	4	1,307	-62.133%
2025-08-06	12.8000	13.2000	12.8000	13.2000	+3.529%	2	1,309	-56.970%
2025-08-05	12.6000	12.7600	12.4000	12.7500	-0.778%	9	1,310	-55.451%
2025-08-04	12.8500	12.8500	12.8500	12.8500	0.000%	2	1,309	-55.798%
2025-08-01	12.4500	12.8500	12.0600	12.8500	+4.642%	61	1,307	-55.798%
2025-07-31	13.4000	13.4000	12.2800	12.2800	-13.521%	21	1,292	-53.746%
2025-07-30	15.2000	15.2000	14.2000	14.2000	-2.740%	6	1,286	-60.000%
2025-07-29	14.6000	14.6000	14.6000	14.6000	+7.353%	1	1,288	-61.096%
2025-07-28	13.9000	14.0000	13.6000	13.6000	-7.483%	49	1,287	-58.235%
2025-07-25	14.7500	14.7500	14.7000	14.7000	-9.427%	2	1,262	-61.361%
2025-07-24	16.2300	16.2300	16.2300	16.2300	-0.916%	1	1,261	-65.003%
2025-07-22	16.3800	16.3800	16.3800	16.3800	+16.916%	1	1,262	-65.324%
2025-07-21	13.3500	14.0100	13.2500	14.0100	-17.101%	18	1,262	-59.458%
2025-07-17	16.0000	17.0000	15.5000	16.9000	+40.833%	58	1,255	-66.391%
2025-07-16	11.4500	12.0000	11.1500	12.0000	+8.108%	27	1,284	-52.667%
2025-07-15	11.2000	11.2000	10.9600	11.1000	-4.310%	20	1,260	-48.829%
2025-07-14	11.2000	11.6000	11.2000	11.6000	+4.505%	2	1,245	-51.034%
2025-07-11	11.4500	11.4500	11.1000	11.1000	+1.928%	10	1,248	-48.829%
2025-07-09	10.8900	10.8900	10.8900	10.8900	-5.959%	1	1,245	-47.842%
2025-07-08	11.5800	11.5800	11.5800	11.5800	+1.135%	1	1,245	-50.950%
2025-07-07	11.8500	11.8500	11.4500	11.4500	-3.376%	3	1,246	-50.393%
2025-07-03	11.9700	11.9700	11.8500	11.8500	-5.200%	2	1,242	-52.068%
2025-07-02	12.2000	12.5000	11.7000	12.5000	+5.932%	5	1,242	-54.560%
2025-07-01	11.3300	12.2000	11.3300	11.8000	+15.122%	16	1,243	-51.864%
2025-06-30	10.1200	12.1000	10.1000	10.2500	+7.330%	32	1,243	-44.585%
2025-06-27	9.7000	9.7000	9.3700	9.5500	+9.143%	6	1,243	-40.524%
2025-06-26	8.9000	8.9000	8.3000	8.7500	+0.575%	87	1,241	-35.086%
2025-06-25	9.7500	9.7500	8.7000	8.7000	-7.447%	6	1,180	-34.713%
2025-06-24	9.9500	9.9500	8.5000	9.4000	+11.243%	170	1,176	-39.574%
2025-06-23	8.4500	8.4500	8.4500	8.4500	-16.994%	4	1,069	-32.781%
2025-06-17	10.1800	10.1800	10.1800	10.1800	+0.792%	1	1,065	-44.204%
2025-06-16	10.1000	10.1000	10.1000	10.1000	+2.020%	1	1,064	-43.762%
2025-06-09	9.5100	10.0500	9.5100	9.9000	+4.211%	8	1,065	-42.626%
2025-06-05	9.7500	9.7500	9.4400	9.5000	-5.660%	8	1,061	-40.211%
2025-06-04	10.0000	10.3000	9.9500	10.0700	+1.717%	1,061	1,057	-43.595%
2025-06-03	9.9000	9.9000	9.9000	9.9000	+9.878%	1	14	-42.626%
2025-06-02	8.8200	9.1200	8.8100	9.0100	-5.852%	12	13	-36.959%
2025-05-30	10.2800	10.3000	9.5700	9.5700	0.000%	14	7	-40.648%