Dark

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

EOD

Aug 13, 2026

3.78+29.897%(+0.87)346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.3200	3.8000	3.2000	3.7800	+29.897%	346	3,672	0.000%
2026-08-12	2.5500	2.9100	2.1700	2.9100	+2.465%	332	3,710	+29.897%
2026-08-11	2.8500	3.0200	2.2800	2.8400	+9.653%	267	3,721	+33.099%
2026-08-10	3.0000	3.1700	2.5900	2.5900	-30.000%	251	3,710	+45.946%
2026-08-07	3.2000	3.7000	3.2000	3.7000	+5.714%	134	3,605	+2.162%
2026-08-06	4.3000	4.3000	3.2000	3.5000	-6.417%	73	3,575	+8.000%
2026-08-05	4.8000	4.8000	3.6700	3.7400	-12.000%	221	3,536	+1.070%
2026-08-04	3.5700	4.2500	3.5000	4.2500	-1.620%	32	3,530	-11.059%
2026-08-03	5.6500	5.6500	4.3200	4.3200	-10.928%	25	3,513	-12.500%
2026-07-31	4.5300	5.0300	4.2200	4.8500	-2.806%	96	3,506	-22.062%
2026-07-30	5.9500	5.9500	4.8600	4.9900	-26.074%	84	3,493	-24.248%
2026-07-29	6.8000	8.2000	6.7500	6.7500	+5.965%	60	3,478	-44.000%
2026-07-28	6.2000	8.5000	6.0800	6.3700	+32.708%	127	3,452	-40.659%
2026-07-27	3.9000	5.2400	3.8200	4.8000	+35.211%	338	3,455	-21.250%
2026-07-24	3.1500	3.6500	2.9200	3.5500	+14.516%	622	3,436	+6.479%
2026-07-23	3.0000	3.1500	2.7000	3.1000	-6.061%	184	3,040	+21.935%
2026-07-22	3.5000	3.5000	3.0000	3.3000	+7.143%	375	2,914	+14.545%
2026-07-21	3.1800	3.3000	2.9400	3.0800	-8.605%	238	2,755	+22.727%
2026-07-20	4.3500	4.3500	2.7500	3.3700	-19.762%	209	2,690	+12.166%
2026-07-17	5.9000	6.6300	3.7400	4.2000	-20.755%	223	2,581	-10.000%
2026-07-16	4.2500	5.3000	4.0500	5.3000	+60.606%	153	2,512	-28.679%
2026-07-15	3.4000	4.1000	3.3000	3.3000	-5.714%	223	2,490	+14.545%
2026-07-14	4.6000	5.0000	3.5000	3.5000	-28.717%	132	2,406	+8.000%
2026-07-13	4.8000	5.8000	4.7500	4.9100	+12.874%	894	2,311	-23.014%
2026-07-10	4.2500	4.7000	3.4500	4.3500	-11.224%	513	2,016	-13.103%
2026-07-09	4.5000	5.3000	3.5500	4.9000	-42.353%	550	1,874	-22.857%
2026-07-08	9.0000	9.2300	8.5000	8.5000	-12.371%	6	1,610	-55.529%
2026-07-07	10.4000	12.3000	9.7000	9.7000	+12.139%	26	1,607	-61.031%
2026-07-06	7.5500	8.7300	7.4000	8.6500	-8.755%	89	1,617	-56.301%
2026-07-02	8.1500	9.7500	7.9000	9.4800	+30.041%	89	1,615	-60.127%
2026-07-01	5.6500	7.3000	5.6000	7.2900	+67.586%	380	1,615	-48.148%
2026-06-30	5.9500	5.9500	4.3500	4.3500	-23.415%	175	1,668	-13.103%
2026-06-29	6.5000	6.5000	5.5500	5.6800	-25.752%	142	1,553	-33.451%
2026-06-26	8.0000	8.1000	7.3500	7.6500	+10.072%	82	1,500	-50.588%
2026-06-25	7.9000	7.9000	6.9500	6.9500	-19.186%	60	1,499	-45.612%
2026-06-24	9.0000	9.0000	8.6000	8.6000	+11.688%	27	1,465	-56.047%
2026-06-23	8.2700	8.2700	7.7000	7.7000	+2.941%	11	1,438	-50.909%
2026-06-22	8.1500	8.1500	7.4700	7.4800	-13.526%	21	1,435	-49.465%
2026-06-18	9.0000	9.0000	8.1500	8.6500	-1.143%	58	1,398	-56.301%
2026-06-17	8.8200	8.9000	8.7500	8.7500	-21.875%	12	1,398	-56.800%
2026-06-16	11.1400	11.2000	11.1400	11.2000	+6.667%	9	1,398	-66.250%
2026-06-15	10.5000	10.5000	10.5000	10.5000	+4.478%	6	1,390	-64.000%
2026-06-12	9.5000	10.0500	9.5000	10.0500	-4.286%	22	1,390	-62.388%
2026-06-11	10.9500	11.0200	10.5000	10.5000	-6.667%	16	1,390	-64.000%
2026-06-10	10.5000	11.2500	10.2500	11.2500	+16.580%	22	1,402	-66.400%
2026-06-09	9.6000	10.7000	9.6000	9.6500	+14.201%	27	1,409	-60.829%
2026-06-08	8.4500	8.5500	8.0500	8.4500	-11.053%	10	1,409	-55.266%
2026-06-05	9.2100	10.6000	9.2100	9.5000	+13.095%	103	1,404	-60.211%
2026-06-04	10.4500	10.4500	8.4000	8.4000	-12.042%	18	1,337	-55.000%
2026-06-03	9.3000	9.5500	8.5600	9.5500	+8.523%	19	1,335	-60.419%
2026-06-02	8.4000	8.9500	8.3600	8.8000	+6.024%	54	1,331	-57.045%
2026-06-01	9.2500	9.3100	8.3000	8.3000	-15.306%	49	1,334	-54.458%
2026-05-29	9.9500	9.9500	9.8000	9.8000	-24.031%	6	1,294	-61.429%
2026-05-27	12.8900	12.9000	12.7000	12.9000	+17.273%	100	1,291	-70.698%
2026-05-26	12.0400	12.0400	11.0000	11.0000	-26.667%	6	1,312	-65.636%
2026-05-19	15.0000	15.0000	15.0000	15.0000	-4.762%	1	1,312	-74.800%
2026-05-12	14.7100	15.7500	14.6700	15.7500	-24.279%	90	1,312	-76.000%
2026-04-28	20.8000	20.8000	20.8000	20.8000	+0.971%	3	1,370	-81.827%
2026-04-17	20.6000	20.6000	20.6000	20.6000	+5.641%	2	1,370	-81.650%
2026-04-15	19.5000	19.5000	19.5000	19.5000	+2.470%	1	1,368	-80.615%
2026-04-08	19.0300	19.0300	19.0300	19.0300	+7.636%	1	1,368	-80.137%
2026-03-23	17.6800	17.6800	17.6800	17.6800	-12.734%	11	1,368	-78.620%
2026-03-18	20.3000	20.3000	20.2500	20.2600	-20.549%	3	1,368	-81.343%
2026-03-05	27.0000	27.0000	25.5000	25.5000	-19.048%	4	1,370	-85.176%
2026-02-27	31.5000	31.5000	31.5000	31.5000	+6.419%	1	1,374	-88.000%
2026-02-23	29.2100	29.6000	29.2100	29.6000	+7.754%	3	1,375	-87.230%
2026-02-19	27.4700	27.4700	27.4700	27.4700	+1.253%	1	1,375	-86.240%
2026-02-18	27.1300	27.1300	27.1300	27.1300	+8.737%	20	1,375	-86.067%
2026-02-17	26.1900	26.1900	24.9500	24.9500	-17.357%	41	1,395	-84.850%
2026-02-10	28.8000	30.1900	28.8000	30.1900	-2.298%	2	1,396	-87.479%
2026-02-09	30.9000	30.9000	30.9000	30.9000	+8.535%	1	1,398	-87.767%
2026-02-05	27.9000	28.4700	27.9000	28.4700	-2.131%	2	1,399	-86.723%
2026-02-04	30.0800	30.0800	28.9500	29.0900	+21.208%	7	1,399	-87.006%
2026-02-03	24.0000	24.0000	24.0000	24.0000	+16.505%	3	1,398	-84.250%
2026-02-02	19.2000	20.6500	19.2000	20.6000	+14.444%	10	1,400	-81.650%
2026-01-30	16.0000	18.0000	15.9300	18.0000	+11.455%	5	1,402	-79.000%
2026-01-29	16.1500	16.1500	16.1500	16.1500	+3.859%	4	1,407	-76.594%
2026-01-28	15.5500	15.5500	15.5500	15.5500	+2.303%	1	1,411	-75.691%
2026-01-27	15.2000	15.2000	15.2000	15.2000	+16.031%	5	1,411	-75.132%
2026-01-26	13.1000	13.1000	13.1000	13.1000	-5.347%	1	1,416	-71.145%
2026-01-22	13.8400	13.8400	13.8400	13.8400	-0.575%	2	1,415	-72.688%
2026-01-21	13.9200	13.9200	13.9200	13.9200	+0.144%	5	1,415	-72.845%
2026-01-20	13.9000	13.9000	13.9000	13.9000	+2.206%	1	1,415	-72.806%
2026-01-16	13.6000	13.6000	13.6000	13.6000	-3.203%	10	1,426	-72.206%
2026-01-15	14.0000	14.0500	13.6500	14.0500	+1.079%	15	1,426	-73.096%
2026-01-14	12.4500	14.0000	12.4500	13.9000	+22.467%	182	1,413	-72.806%
2026-01-13	11.3500	11.3500	11.3500	11.3500	+3.182%	2	1,502	-66.696%
2026-01-12	10.0600	11.0000	10.0600	11.0000	+6.280%	8	1,504	-65.636%
2026-01-09	10.0500	10.4000	9.9900	10.3500	+3.604%	267	1,622	-63.478%
2026-01-08	8.7500	9.9900	8.7500	9.9900	+16.163%	27	1,483	-62.162%
2026-01-07	9.8000	9.8000	8.6000	8.6000	-9.948%	150	1,479	-56.047%
2026-01-06	9.9000	10.0500	9.4500	9.5500	-22.984%	65	1,440	-60.419%
2025-12-31	12.4000	12.4000	12.2000	12.4000	-3.125%	12	1,420	-69.516%
2025-12-30	12.9700	12.9700	12.8000	12.8000	+2.400%	26	1,420	-70.469%
2025-12-26	12.5000	12.5000	12.5000	12.5000	-6.647%	2	1,401	-69.760%
2025-12-23	13.9500	14.1900	13.1500	13.3900	-12.882%	21	1,401	-71.770%
2025-12-22	15.3700	15.3700	15.3700	15.3700	-10.743%	1	1,415	-75.407%
2025-12-12	17.2200	17.2200	17.2200	17.2200	-5.072%	1	1,415	-78.049%
2025-12-11	18.1400	18.1400	18.1400	18.1400	+0.778%	3	1,415	-79.162%
2025-12-10	17.0000	18.0000	17.0000	18.0000	+18.812%	12	1,415	-79.000%
2025-12-04	15.0000	15.1500	15.0000	15.1500	-12.931%	7	1,416	-75.050%
2025-12-03	17.3300	17.4000	17.1000	17.4000	+5.455%	67	1,423	-78.276%
2025-11-26	16.5000	16.5000	16.5000	16.5000	-9.589%	2	1,417	-77.091%
2025-11-18	18.2500	18.2500	18.2500	18.2500	+7.606%	2	1,417	-79.288%
2025-11-17	16.9500	16.9600	16.9500	16.9600	+24.249%	10	1,417	-77.712%
2025-11-14	13.6500	13.6500	13.6500	13.6500	-9.603%	1	1,417	-72.308%
2025-11-13	15.1000	15.1000	15.1000	15.1000	+1.821%	1	1,418	-74.967%
2025-11-12	14.4000	14.8500	14.4000	14.8300	+4.806%	5	1,418	-74.511%
2025-11-07	13.9800	14.6000	13.8500	14.1500	+4.044%	43	1,419	-73.286%
2025-11-06	13.5800	13.6000	13.5800	13.6000	+2.642%	2	1,404	-72.206%
2025-11-05	13.2500	13.2500	13.2500	13.2500	-5.761%	1	1,405	-71.472%
2025-11-04	13.8800	14.0600	13.8800	14.0600	-21.671%	2	1,405	-73.115%
2025-10-31	17.9500	17.9500	17.9500	17.9500	+3.998%	2	1,405	-78.942%
2025-10-30	17.2700	17.2700	17.2600	17.2600	+9.241%	2	1,403	-78.100%
2025-10-29	15.3000	15.8000	15.3000	15.8000	-18.135%	178	1,456	-76.076%
2025-10-27	19.3000	19.3000	19.3000	19.3000	-1.781%	3	1,354	-80.415%
2025-10-24	19.0500	19.6500	19.0500	19.6500	+3.150%	3	1,354	-80.763%
2025-10-23	19.0000	19.1000	19.0000	19.0500	-7.254%	289	1,360	-80.157%
2025-10-21	20.9000	20.9000	20.5400	20.5400	-3.113%	12	1,403	-81.597%
2025-10-20	21.3000	21.3000	21.2000	21.2000	+4.899%	4	1,415	-82.170%
2025-10-16	20.0000	20.2100	20.0000	20.2100	+12.278%	9	1,417	-81.296%
2025-10-15	18.0000	18.0000	18.0000	18.0000	-7.025%	1	1,421	-79.000%
2025-10-14	18.4000	19.5000	18.4000	19.3600	+7.556%	64	1,422	-80.475%
2025-10-13	18.0000	18.0000	18.0000	18.0000	-4.913%	2	1,362	-79.000%
2025-10-10	15.8500	18.9300	15.8500	18.9300	+27.047%	39	1,364	-80.032%
2025-10-09	13.5000	15.0000	11.8500	14.9000	+23.140%	47	1,398	-74.631%
2025-10-08	12.7500	12.7500	12.1000	12.1000	-7.280%	14	1,397	-68.760%
2025-10-07	13.3000	13.5000	13.0500	13.0500	+0.772%	9	1,397	-71.034%
2025-10-06	12.6000	13.1000	12.6000	12.9500	-8.803%	29	1,397	-70.811%
2025-10-03	14.5000	14.5000	14.2000	14.2000	+2.527%	6	1,378	-73.380%
2025-10-02	13.8000	13.8500	13.4500	13.8500	-4.019%	5	1,384	-72.708%
2025-10-01	13.3000	14.4300	12.8500	14.4300	+11.860%	35	1,385	-73.805%
2025-09-30	12.8300	12.9000	12.8300	12.9000	+5.738%	3	1,411	-70.698%
2025-09-29	13.0000	13.0000	12.2000	12.2000	-4.688%	24	1,411	-69.016%
2025-09-26	13.0500	13.1000	12.7900	12.8000	+0.392%	4	1,397	-70.469%
2025-09-25	14.9200	14.9200	12.7500	12.7500	-9.253%	26	1,395	-70.353%
2025-09-24	13.2300	14.0500	13.2300	14.0500	+4.074%	8	1,392	-73.096%
2025-09-23	12.6500	13.5000	12.6500	13.5000	+3.846%	11	1,390	-72.000%
2025-09-22	13.0000	13.0000	12.9900	13.0000	-4.412%	88	1,394	-70.923%
2025-09-19	12.8500	13.6000	12.8500	13.6000	+3.817%	18	1,313	-72.206%
2025-09-18	13.5500	13.6000	13.1000	13.1000	-1.132%	5	1,318	-71.145%
2025-09-17	13.5000	13.8500	13.2000	13.2500	+0.760%	29	1,317	-71.472%
2025-09-16	13.1000	13.4200	13.1000	13.1500	-1.128%	22	1,321	-71.255%
2025-09-15	14.3500	14.3500	13.3000	13.3000	-10.498%	27	1,307	-71.579%
2025-09-12	14.9900	14.9900	14.8600	14.8600	-5.651%	16	1,298	-74.563%
2025-09-11	15.1500	15.7500	15.1500	15.7500	+6.563%	14	1,291	-76.000%
2025-09-10	13.9500	14.7800	13.9500	14.7800	-1.989%	16	1,303	-74.425%
2025-09-09	14.3300	15.0800	14.3300	15.0800	+11.538%	4	1,289	-74.934%
2025-09-08	15.8000	15.8000	13.5200	13.5200	-20.000%	14	1,287	-72.041%
2025-09-05	17.1200	17.1200	16.9000	16.9000	+0.297%	2	1,284	-77.633%
2025-09-04	16.5900	16.8500	16.5900	16.8500	-5.070%	2	1,283	-77.567%
2025-09-03	17.7500	17.7500	17.7500	17.7500	-8.458%	2	1,281	-78.704%
2025-09-02	21.6000	21.6000	19.3900	19.3900	+16.807%	6	1,283	-80.505%
2025-08-26	17.0000	17.0000	16.6000	16.6000	-5.305%	3	1,283	-77.229%
2025-08-25	17.5300	17.5300	17.5300	17.5300	-8.460%	1	1,282	-78.437%
2025-08-20	19.1500	19.1500	19.1500	19.1500	-4.250%	1	1,283	-80.261%
2025-08-19	19.1000	20.0000	19.0800	20.0000	+9.589%	6	1,283	-81.100%
2025-08-18	18.2700	18.2700	18.2500	18.2500	-5.831%	7	1,286	-79.288%
2025-08-15	18.8100	19.3800	18.8100	19.3800	+7.250%	3	1,292	-80.495%
2025-08-14	17.9100	18.0700	17.4500	18.0700	+4.451%	5	1,293	-79.081%
2025-08-13	17.3000	17.3000	17.3000	17.3000	+6.462%	1	1,297	-78.150%
2025-08-12	16.2500	16.4500	16.2500	16.2500	+8.333%	18	1,297	-76.738%
2025-08-11	15.1100	15.1100	15.0000	15.0000	+13.636%	4	1,307	-74.800%
2025-08-06	12.8000	13.2000	12.8000	13.2000	+3.529%	2	1,309	-71.364%
2025-08-05	12.6000	12.7600	12.4000	12.7500	-0.778%	9	1,310	-70.353%
2025-08-04	12.8500	12.8500	12.8500	12.8500	0.000%	2	1,309	-70.584%
2025-08-01	12.4500	12.8500	12.0600	12.8500	+4.642%	61	1,307	-70.584%
2025-07-31	13.4000	13.4000	12.2800	12.2800	-13.521%	21	1,292	-69.218%
2025-07-30	15.2000	15.2000	14.2000	14.2000	-2.740%	6	1,286	-73.380%
2025-07-29	14.6000	14.6000	14.6000	14.6000	+7.353%	1	1,288	-74.110%
2025-07-28	13.9000	14.0000	13.6000	13.6000	-7.483%	49	1,287	-72.206%
2025-07-25	14.7500	14.7500	14.7000	14.7000	-9.427%	2	1,262	-74.286%
2025-07-24	16.2300	16.2300	16.2300	16.2300	-0.916%	1	1,261	-76.710%
2025-07-22	16.3800	16.3800	16.3800	16.3800	+16.916%	1	1,262	-76.923%
2025-07-21	13.3500	14.0100	13.2500	14.0100	-17.101%	18	1,262	-73.019%
2025-07-17	16.0000	17.0000	15.5000	16.9000	+40.833%	58	1,255	-77.633%
2025-07-16	11.4500	12.0000	11.1500	12.0000	+8.108%	27	1,284	-68.500%
2025-07-15	11.2000	11.2000	10.9600	11.1000	-4.310%	20	1,260	-65.946%
2025-07-14	11.2000	11.6000	11.2000	11.6000	+4.505%	2	1,245	-67.414%
2025-07-11	11.4500	11.4500	11.1000	11.1000	+1.928%	10	1,248	-65.946%
2025-07-09	10.8900	10.8900	10.8900	10.8900	-5.959%	1	1,245	-65.289%
2025-07-08	11.5800	11.5800	11.5800	11.5800	+1.135%	1	1,245	-67.358%
2025-07-07	11.8500	11.8500	11.4500	11.4500	-3.376%	3	1,246	-66.987%
2025-07-03	11.9700	11.9700	11.8500	11.8500	-5.200%	2	1,242	-68.101%
2025-07-02	12.2000	12.5000	11.7000	12.5000	+5.932%	5	1,242	-69.760%
2025-07-01	11.3300	12.2000	11.3300	11.8000	+15.122%	16	1,243	-67.966%
2025-06-30	10.1200	12.1000	10.1000	10.2500	+7.330%	32	1,243	-63.122%
2025-06-27	9.7000	9.7000	9.3700	9.5500	+9.143%	6	1,243	-60.419%
2025-06-26	8.9000	8.9000	8.3000	8.7500	+0.575%	87	1,241	-56.800%
2025-06-25	9.7500	9.7500	8.7000	8.7000	-7.447%	6	1,180	-56.552%
2025-06-24	9.9500	9.9500	8.5000	9.4000	+11.243%	170	1,176	-59.787%
2025-06-23	8.4500	8.4500	8.4500	8.4500	-16.994%	4	1,069	-55.266%
2025-06-17	10.1800	10.1800	10.1800	10.1800	+0.792%	1	1,065	-62.868%
2025-06-16	10.1000	10.1000	10.1000	10.1000	+2.020%	1	1,064	-62.574%
2025-06-09	9.5100	10.0500	9.5100	9.9000	+4.211%	8	1,065	-61.818%
2025-06-05	9.7500	9.7500	9.4400	9.5000	-5.660%	8	1,061	-60.211%
2025-06-04	10.0000	10.3000	9.9500	10.0700	+1.717%	1,061	1,057	-62.463%
2025-06-03	9.9000	9.9000	9.9000	9.9000	+9.878%	1	14	-61.818%
2025-06-02	8.8200	9.1200	8.8100	9.0100	-5.852%	12	13	-58.047%
2025-05-30	10.2800	10.3000	9.5700	9.5700	0.000%	14	7	-60.502%