Dark

PEP20260918C145
PEP Sep 18 2026 145.00 Call (PEP260918C00145000)
option OPRA

EOD

Jun 29, 2026

3.92-24.615%(-1.28)40,275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.8800	4.8800	3.5900	3.9200	-24.615%	40,275	42,022	0.000%
2026-06-26	5.3500	5.5000	5.1000	5.2000	+15.556%	60	1,798	-24.615%
2026-06-25	5.4500	5.4500	4.4000	4.5000	-27.419%	108	1,790	-12.889%
2026-06-24	5.9000	6.2000	5.7000	6.2000	+8.772%	344	1,766	-36.774%
2026-06-23	6.2000	6.2000	5.1500	5.7000	+12.871%	227	1,429	-31.228%
2026-06-22	5.8500	5.8500	5.0500	5.0500	-18.548%	235	1,376	-22.376%
2026-06-18	6.1000	6.2500	5.7500	6.2000	+8.392%	661	995	-36.774%
2026-06-17	7.5500	7.5500	5.5000	5.7200	-30.667%	78	995	-31.469%
2026-06-16	8.6500	8.9000	7.8500	8.2500	-3.509%	31	995	-52.485%
2026-06-15	7.6000	8.5500	7.5000	8.5500	+17.931%	182	1,001	-54.152%
2026-06-12	7.2500	7.3500	6.6500	7.2500	-4.605%	36	1,001	-45.931%
2026-06-11	8.0300	8.1800	7.6000	7.6000	-1.935%	130	1,001	-48.421%
2026-06-10	7.7900	8.4000	7.3000	7.7500	+10.714%	157	1,099	-49.419%
2026-06-09	7.1000	7.8500	7.0000	7.0000	+12.903%	39	987	-44.000%
2026-06-08	6.4500	6.4500	5.6500	6.2000	-12.057%	138	1,000	-36.774%
2026-06-05	7.5000	8.0000	6.8500	7.0500	+16.145%	175	940	-44.397%
2026-06-04	7.6500	7.6500	5.8900	6.0700	-9.403%	237	827	-35.420%
2026-06-03	6.2500	7.1500	6.2500	6.7000	+4.199%	23	781	-41.493%
2026-06-02	6.1700	6.4300	5.8500	6.4300	+7.705%	251	774	-39.036%
2026-06-01	6.4000	6.9100	5.9300	5.9700	-17.541%	43	631	-34.338%
2026-05-29	7.0400	7.2700	7.0000	7.2400	-8.354%	23	630	-45.856%
2026-05-28	9.5000	9.5000	7.9000	7.9000	-17.708%	9	612	-50.380%
2026-05-27	8.8000	9.6100	8.8000	9.6000	+15.663%	223	612	-59.167%
2026-05-26	9.0300	9.0300	8.1500	8.3000	-20.192%	50	413	-52.771%
2026-05-22	10.4000	10.4000	10.4000	10.4000	+10.053%	2	433	-62.308%
2026-05-21	9.3300	9.4500	9.3300	9.4500	-13.699%	6	433	-58.519%
2026-05-20	10.9500	10.9500	10.9500	10.9500	+8.416%	2	433	-64.201%
2026-05-18	11.1600	11.1600	9.6800	10.1000	-3.349%	13	438	-61.188%
2026-05-15	10.8500	10.8500	10.4300	10.4500	-8.734%	8	438	-62.488%
2026-05-12	11.1600	11.4500	11.1600	11.4500	+6.117%	2	427	-65.764%
2026-05-11	11.7200	11.7200	10.7900	10.7900	-31.709%	3	427	-63.670%
2026-05-06	15.4400	15.8000	14.8800	15.8000	+5.686%	44	426	-75.190%
2026-05-05	14.0000	14.9500	13.7500	14.9500	-13.534%	10	435	-73.779%
2026-04-30	17.3500	17.4000	17.2900	17.2900	+11.548%	3	434	-77.328%
2026-04-27	15.5000	15.5000	15.5000	15.5000	-9.304%	2	433	-74.710%
2026-04-20	17.0900	17.0900	17.0900	17.0900	+3.076%	1	434	-77.063%
2026-04-17	16.5800	16.5800	16.5800	16.5800	-7.838%	1	435	-76.357%
2026-04-16	17.9900	17.9900	17.9900	17.9900	+9.030%	1	434	-78.210%
2026-04-14	16.5000	16.5000	16.5000	16.5000	+7.492%	4	433	-76.242%
2026-04-08	15.3500	15.3500	15.3500	15.3500	-10.963%	10	433	-74.463%
2026-04-02	17.2100	17.2800	17.2100	17.2400	-22.342%	14	429	-77.262%
2026-03-09	22.2000	22.2000	22.2000	22.2000	-11.164%	2	429	-82.342%
2026-03-03	24.9900	24.9900	24.9900	24.9900	-5.769%	2	431	-84.314%
2026-02-25	27.7500	27.7500	26.5200	26.5200	-3.878%	4	433	-85.219%
2026-02-24	27.5900	27.5900	27.5900	27.5900	+10.008%	2	433	-85.792%
2026-02-23	25.0800	25.0800	25.0800	25.0800	+6.181%	7	435	-84.370%
2026-02-19	23.6200	23.6200	23.6200	23.6200	+1.243%	1	442	-83.404%
2026-02-18	23.3300	23.3300	23.3300	23.3300	+9.531%	20	443	-83.198%
2026-02-17	21.5000	21.5000	21.1000	21.3000	-24.145%	80	463	-81.596%
2026-02-06	28.0800	28.0800	28.0800	28.0800	+11.962%	1	483	-86.040%
2026-02-05	25.0800	25.0800	25.0800	25.0800	-0.199%	1	483	-84.370%
2026-02-04	25.5000	25.6800	25.1000	25.1300	+15.806%	79	483	-84.401%
2026-02-03	20.0000	22.1400	20.0000	21.7000	+24.498%	22	427	-81.935%
2026-02-02	15.6900	17.4300	15.5800	17.4300	+44.288%	19	427	-77.510%
2026-01-27	12.0800	12.0800	12.0800	12.0800	+24.536%	1	416	-67.550%
2026-01-23	9.5500	9.8000	9.5000	9.7000	-19.234%	31	416	-59.588%
2026-01-20	10.5000	12.0100	10.4000	12.0100	+8.198%	10	415	-67.361%
2026-01-15	10.9000	11.1000	10.8000	11.1000	+0.452%	23	423	-64.685%
2026-01-14	9.5000	11.0500	9.5000	11.0500	+16.071%	5	424	-64.525%
2026-01-13	9.2000	9.7000	8.8500	9.5200	+14.699%	25	424	-58.824%
2026-01-12	7.4000	8.3000	7.4000	8.3000	+6.003%	28	418	-52.771%
2026-01-09	7.7000	8.1000	7.7000	7.8300	+18.636%	9	412	-49.936%
2026-01-07	7.0800	7.0800	6.6000	6.6000	-17.500%	2	405	-40.606%
2026-01-05	8.2000	8.2000	8.0000	8.0000	-15.344%	3	406	-51.000%
2026-01-02	9.4700	9.6500	9.4500	9.4500	-6.897%	31	406	-58.519%
2025-12-30	10.1500	10.1500	10.1500	10.1500	-3.791%	1	400	-61.379%
2025-12-29	10.4100	10.5500	10.4100	10.5500	+3.533%	4	400	-62.844%
2025-12-23	11.4500	11.4500	10.1900	10.1900	-20.700%	14	400	-61.531%
2025-12-22	13.2000	13.2000	12.8500	12.8500	-14.333%	32	410	-69.494%
2025-12-15	15.0000	15.0000	15.0000	15.0000	-0.990%	2	410	-73.867%
2025-12-11	15.5000	15.5000	15.1500	15.1500	+4.844%	7	411	-74.125%
2025-12-10	13.8700	14.6600	13.8700	14.4500	+11.154%	13	414	-72.872%
2025-12-09	13.0000	13.0000	13.0000	13.0000	-1.065%	2	414	-69.846%
2025-12-08	13.1400	13.1400	13.1400	13.1400	-8.623%	4	414	-70.167%
2025-12-03	14.3800	14.3800	14.3800	14.3800	+14.127%	1	418	-72.740%
2025-12-02	12.6000	12.6000	12.6000	12.6000	-10.192%	1	418	-68.889%
2025-12-01	13.9500	14.3500	13.9500	14.0300	+5.489%	4	419	-72.060%
2025-11-26	13.3000	13.3000	13.3000	13.3000	+5.138%	2	418	-70.526%
2025-11-25	12.6500	12.6500	12.6500	12.6500	+2.016%	2	418	-69.012%
2025-11-24	12.4000	12.4000	12.4000	12.4000	-4.615%	1	417	-68.387%
2025-11-21	13.3100	13.3100	13.0000	13.0000	+4.000%	2	417	-69.846%
2025-11-20	13.3500	13.3500	12.5000	12.5000	-14.966%	2	416	-68.640%
2025-11-18	14.2000	15.3000	14.2000	14.7000	+4.701%	21	417	-73.333%
2025-11-17	14.1100	14.1500	14.0400	14.0400	+6.203%	4	424	-72.080%
2025-11-14	12.9000	13.5000	12.6200	13.2200	+3.686%	15	425	-70.348%
2025-11-13	12.7500	12.7500	12.7500	12.7500	+5.372%	5	423	-69.255%
2025-11-12	12.5000	12.6000	12.1000	12.1000	-4.724%	9	423	-67.603%
2025-11-11	12.3100	12.7000	12.3100	12.7000	+11.404%	2	424	-69.134%
2025-11-10	10.9600	11.5000	10.9500	11.4000	+1.786%	4	423	-65.614%
2025-11-06	11.2000	11.2000	11.2000	11.2000	+2.283%	13	422	-65.000%
2025-11-05	10.9500	10.9500	10.9500	10.9500	-5.195%	2	422	-64.201%
2025-11-04	11.5500	11.5500	11.5500	11.5500	-1.702%	5	422	-66.061%
2025-11-03	12.5200	12.5200	11.7500	11.7500	-11.654%	20	432	-66.638%
2025-10-31	13.3000	13.3000	13.3000	13.3000	-5.000%	1	432	-70.526%
2025-10-30	14.1000	14.1100	14.0000	14.0000	+7.444%	8	432	-72.000%
2025-10-29	13.0200	14.0000	12.9900	13.0300	-21.126%	18	436	-69.916%
2025-10-24	16.5200	16.5200	16.5200	16.5200	+3.704%	2	432	-76.271%
2025-10-23	15.8500	15.9300	15.8500	15.9300	-11.500%	80	434	-75.392%
2025-10-22	17.8000	18.0000	17.8000	18.0000	+1.868%	47	394	-78.222%
2025-10-21	18.1500	18.1500	17.6700	17.6700	-1.285%	2	429	-77.816%
2025-10-20	18.0000	18.1500	17.9000	17.9000	-2.186%	7	429	-78.101%
2025-10-16	17.6000	18.3000	17.6000	18.3000	+19.608%	3	429	-78.579%
2025-10-15	17.0300	17.0300	15.3000	15.3000	-5.672%	46	431	-74.379%
2025-10-14	15.7100	16.3000	15.7100	16.2200	+8.133%	61	397	-75.832%
2025-10-13	16.4000	16.4000	15.0000	15.0000	-3.846%	3	337	-73.867%
2025-10-10	13.1000	16.3500	13.1000	15.6000	+25.301%	9	337	-74.872%
2025-10-09	11.5500	12.7500	10.0000	12.4500	+26.911%	67	342	-68.514%
2025-10-08	10.4000	10.4000	9.8100	9.8100	-12.411%	21	338	-60.041%
2025-10-07	10.3000	11.2000	10.3000	11.2000	+6.667%	19	329	-65.000%
2025-10-06	10.5500	11.0000	10.5000	10.5000	-10.638%	52	329	-62.667%
2025-10-03	11.7500	11.7500	11.7500	11.7500	+3.070%	2	350	-66.638%
2025-10-02	11.5000	11.5000	11.4000	11.4000	-5.000%	17	350	-65.614%
2025-10-01	11.0700	12.0000	11.0100	12.0000	+17.647%	25	342	-67.333%
2025-09-29	10.2000	10.2000	10.2000	10.2000	-2.392%	1	330	-61.569%
2025-09-25	11.6000	11.6000	10.4300	10.4500	-8.654%	28	331	-62.488%
2025-09-23	10.5000	11.4400	10.5000	11.4400	+2.143%	3	332	-65.734%
2025-09-17	11.2000	11.2000	11.2000	11.2000	+4.186%	5	331	-65.000%
2025-09-16	11.1200	11.1200	10.6300	10.7500	-1.376%	17	326	-63.535%
2025-09-15	10.9000	10.9000	10.9000	10.9000	-10.435%	1	321	-64.037%
2025-09-12	12.1700	12.1700	12.1700	12.1700	-4.922%	1	321	-67.790%
2025-09-11	12.8000	12.8000	12.8000	12.8000	+11.790%	6	322	-69.375%
2025-09-10	11.4500	11.4500	11.4500	11.4500	-6.531%	2	316	-65.764%
2025-09-09	11.9500	12.3500	11.9500	12.2500	+10.460%	30	316	-68.000%
2025-09-08	13.7500	13.7500	11.0900	11.0900	-19.928%	10	290	-64.653%
2025-09-04	14.0500	14.0500	13.8500	13.8500	-5.396%	5	290	-71.697%
2025-09-03	14.6400	14.6400	14.6400	14.6400	-13.882%	20	291	-73.224%
2025-09-02	19.0600	19.0600	17.0000	17.0000	+21.429%	12	285	-76.941%
2025-08-26	14.4000	14.5700	13.6000	14.0000	-5.724%	11	283	-72.000%
2025-08-25	14.7000	14.8500	14.5000	14.8500	-3.634%	8	277	-73.603%
2025-08-21	15.5500	15.5500	15.4100	15.4100	-17.505%	2	274	-74.562%
2025-08-20	18.6800	18.6800	18.6800	18.6800	+21.535%	1	274	-79.015%
2025-08-15	15.3700	15.3700	15.3700	15.3700	+1.118%	1	274	-74.496%
2025-08-14	14.7400	15.2300	14.7400	15.2000	+0.330%	4	274	-74.211%
2025-08-13	15.1200	15.1500	15.1200	15.1500	+11.397%	2	274	-74.125%
2025-08-12	13.6000	13.6000	13.6000	13.6000	+7.510%	1	273	-71.176%
2025-08-11	12.6500	12.6500	12.6500	12.6500	-1.938%	1	273	-69.012%
2025-08-08	12.9000	12.9000	12.9000	12.9000	+5.306%	1	272	-69.612%
2025-08-07	11.5000	12.2500	11.5000	12.2500	+10.360%	14	272	-68.000%
2025-08-06	10.6500	11.1000	10.6500	11.1000	+5.714%	6	260	-64.685%
2025-08-04	10.3500	10.5000	10.3500	10.5000	+5.000%	21	259	-62.667%
2025-08-01	10.0000	10.0000	10.0000	10.0000	+1.010%	5	258	-60.800%
2025-07-31	10.9500	11.0000	9.9000	9.9000	-20.161%	22	258	-60.404%
2025-07-30	12.4000	12.4000	12.4000	12.4000	+5.622%	6	240	-68.387%
2025-07-28	11.4500	11.7400	11.3000	11.7400	-2.975%	111	234	-66.610%
2025-07-25	12.0500	12.2000	12.0000	12.1000	-6.564%	10	175	-67.603%
2025-07-24	13.8500	13.8500	12.9500	12.9500	-1.894%	19	170	-69.730%
2025-07-22	13.9800	13.9800	13.2000	13.2000	+15.789%	4	170	-70.303%
2025-07-21	11.1000	11.4000	10.8500	11.4000	-9.163%	13	170	-65.614%
2025-07-18	13.0000	13.1000	12.5500	12.5500	-5.283%	13	168	-68.765%
2025-07-17	14.0000	14.0000	12.3000	13.2500	+44.809%	38	163	-70.415%
2025-07-15	9.3500	9.3500	8.9500	9.1500	-6.154%	5	169	-57.158%
2025-07-14	8.9500	9.7500	8.9500	9.7500	+2.094%	2	170	-59.795%
2025-07-11	9.9000	9.9000	9.1500	9.5500	-5.258%	6	168	-58.953%
2025-07-10	10.1000	10.1000	10.0800	10.0800	+9.091%	8	170	-61.111%
2025-07-09	9.3000	9.3000	8.9000	9.2400	-0.645%	7	169	-57.576%
2025-07-08	9.4800	9.4800	9.3000	9.3000	+1.639%	3	163	-57.849%
2025-07-07	9.7100	9.7100	9.1500	9.1500	-5.181%	50	162	-57.158%
2025-07-03	10.0000	10.2500	9.6500	9.6500	-7.478%	5	133	-59.378%
2025-07-02	9.7000	10.4300	9.6500	10.4300	+8.759%	14	133	-62.416%
2025-07-01	9.3500	9.5900	9.1000	9.5900	+14.850%	16	119	-59.124%
2025-06-30	8.2700	8.5000	8.2700	8.3500	+3.985%	49	103	-53.054%
2025-06-27	7.6300	8.0300	7.6300	8.0300	+11.528%	6	71	-51.183%
2025-06-23	7.0300	7.3500	7.0300	7.2000	-13.253%	5	66	-45.556%
2025-06-13	8.5400	8.5400	8.3000	8.3000	-4.817%	104	64	-52.771%
2025-06-12	8.7200	8.7200	8.7200	8.7200	+6.341%	42	116	-55.046%
2025-06-11	8.1500	8.2000	8.1500	8.2000	-1.205%	46	74	-52.195%
2025-06-09	7.8400	8.3000	7.8400	8.3000	+0.606%	59	72	-52.771%
2025-06-06	8.2500	8.2500	8.2500	8.2500	+1.852%	2	17	-52.485%
2025-06-03	8.1000	8.1000	8.1000	8.1000	+9.905%	1	17	-51.605%
2025-06-02	7.3000	7.4600	7.2300	7.3700	-6.115%	6	17	-46.811%
2025-05-30	7.7700	7.8500	7.7700	7.8500	-1.875%	32	16	-50.064%
2025-05-28	8.0000	8.0000	8.0000	8.0000	+0.629%	5	5	-51.000%
2025-05-27	7.9500	7.9500	7.9500	7.9500	0.000%	5	5	-50.692%