Dark

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

EOD

Aug 13, 2026

1.80+34.328%(+0.46)323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.4800	1.9000	1.4800	1.8000	+34.328%	323	10,008	0.000%
2026-08-12	1.0800	1.3900	0.9300	1.3400	+3.876%	590	9,984	+34.328%
2026-08-11	1.2000	1.3900	1.0600	1.2900	-1.527%	2,261	9,897	+39.535%
2026-08-10	1.5100	1.5500	1.2100	1.3100	-28.804%	339	7,753	+37.405%
2026-08-07	1.6500	1.9100	1.6000	1.8400	-0.541%	92	7,683	-2.174%
2026-08-06	2.6500	2.6500	1.6700	1.8500	-16.667%	148	7,653	-2.703%
2026-08-05	2.7300	2.7300	2.0300	2.2200	-9.388%	78	7,650	-18.919%
2026-08-04	2.2000	2.4500	2.2000	2.4500	-8.240%	39	7,653	-26.531%
2026-08-03	3.3000	3.3600	2.4200	2.6700	-7.612%	362	7,651	-32.584%
2026-07-31	2.7400	3.0000	2.5100	2.8900	-3.667%	266	7,409	-37.716%
2026-07-30	3.2000	3.2000	2.8000	3.0000	-25.558%	603	7,444	-40.000%
2026-07-29	4.1500	5.3000	4.0000	4.0300	+3.333%	486	7,407	-55.335%
2026-07-28	4.2000	5.4500	3.6500	3.9000	+34.483%	785	7,279	-53.846%
2026-07-27	2.0500	3.1700	2.0500	2.9000	+46.465%	1,787	7,222	-37.931%
2026-07-24	1.6800	2.0500	1.6100	1.9800	+32.000%	706	7,358	-9.091%
2026-07-23	1.6500	1.7700	1.5000	1.5000	-21.875%	124	7,277	+20.000%
2026-07-22	2.0400	2.0700	1.7100	1.9200	+5.495%	271	7,265	-6.250%
2026-07-21	1.8100	1.8600	1.6400	1.8200	-5.699%	805	7,216	-1.099%
2026-07-20	2.5000	2.5600	1.5900	1.9300	-14.978%	995	6,919	-6.736%
2026-07-17	3.6500	4.1500	2.2300	2.2700	-29.503%	329	6,445	-20.705%
2026-07-16	2.1800	3.2500	2.1000	3.2200	+78.889%	316	6,440	-44.099%
2026-07-15	1.9800	2.4000	1.8000	1.8000	-14.286%	211	6,446	0.000%
2026-07-14	2.8800	2.9000	2.0500	2.1000	-30.000%	496	6,434	-14.286%
2026-07-13	2.7800	3.7000	2.7800	3.0000	+14.943%	555	6,379	-40.000%
2026-07-10	2.6600	2.9900	2.1800	2.6100	-14.145%	703	6,295	-31.034%
2026-07-09	3.1500	3.4000	2.2000	3.0400	-44.727%	996	6,263	-40.789%
2026-07-08	5.5000	6.5000	5.5000	5.5000	-17.910%	148	6,160	-67.273%
2026-07-07	6.8500	9.3400	6.7000	6.7000	+12.605%	245	6,140	-73.134%
2026-07-06	5.4000	6.1500	4.8000	5.9500	-7.031%	40,395	6,156	-69.748%
2026-07-02	5.3400	6.6100	5.2500	6.4000	+31.959%	40,461	42,193	-71.875%
2026-07-01	3.4500	4.9000	3.3500	4.8500	+67.241%	554	42,193	-62.887%
2026-06-30	4.0500	4.1000	2.8000	2.9000	-26.020%	41,092	42,491	-37.931%
2026-06-29	4.8800	4.8800	3.5900	3.9200	-24.615%	40,275	42,022	-54.082%
2026-06-26	5.3500	5.5000	5.1000	5.2000	+15.556%	60	1,798	-65.385%
2026-06-25	5.4500	5.4500	4.4000	4.5000	-27.419%	108	1,790	-60.000%
2026-06-24	5.9000	6.2000	5.7000	6.2000	+8.772%	344	1,766	-70.968%
2026-06-23	6.2000	6.2000	5.1500	5.7000	+12.871%	227	1,429	-68.421%
2026-06-22	5.8500	5.8500	5.0500	5.0500	-18.548%	235	1,376	-64.356%
2026-06-18	6.1000	6.2500	5.7500	6.2000	+8.392%	661	995	-70.968%
2026-06-17	7.5500	7.5500	5.5000	5.7200	-30.667%	78	995	-68.531%
2026-06-16	8.6500	8.9000	7.8500	8.2500	-3.509%	31	995	-78.182%
2026-06-15	7.6000	8.5500	7.5000	8.5500	+17.931%	182	1,001	-78.947%
2026-06-12	7.2500	7.3500	6.6500	7.2500	-4.605%	36	1,001	-75.172%
2026-06-11	8.0300	8.1800	7.6000	7.6000	-1.935%	130	1,001	-76.316%
2026-06-10	7.7900	8.4000	7.3000	7.7500	+10.714%	157	1,099	-76.774%
2026-06-09	7.1000	7.8500	7.0000	7.0000	+12.903%	39	987	-74.286%
2026-06-08	6.4500	6.4500	5.6500	6.2000	-12.057%	138	1,000	-70.968%
2026-06-05	7.5000	8.0000	6.8500	7.0500	+16.145%	175	940	-74.468%
2026-06-04	7.6500	7.6500	5.8900	6.0700	-9.403%	237	827	-70.346%
2026-06-03	6.2500	7.1500	6.2500	6.7000	+4.199%	23	781	-73.134%
2026-06-02	6.1700	6.4300	5.8500	6.4300	+7.705%	251	774	-72.006%
2026-06-01	6.4000	6.9100	5.9300	5.9700	-17.541%	43	631	-69.849%
2026-05-29	7.0400	7.2700	7.0000	7.2400	-8.354%	23	630	-75.138%
2026-05-28	9.5000	9.5000	7.9000	7.9000	-17.708%	9	612	-77.215%
2026-05-27	8.8000	9.6100	8.8000	9.6000	+15.663%	223	612	-81.250%
2026-05-26	9.0300	9.0300	8.1500	8.3000	-20.192%	50	413	-78.313%
2026-05-22	10.4000	10.4000	10.4000	10.4000	+10.053%	2	433	-82.692%
2026-05-21	9.3300	9.4500	9.3300	9.4500	-13.699%	6	433	-80.952%
2026-05-20	10.9500	10.9500	10.9500	10.9500	+8.416%	2	433	-83.562%
2026-05-18	11.1600	11.1600	9.6800	10.1000	-3.349%	13	438	-82.178%
2026-05-15	10.8500	10.8500	10.4300	10.4500	-8.734%	8	438	-82.775%
2026-05-12	11.1600	11.4500	11.1600	11.4500	+6.117%	2	427	-84.279%
2026-05-11	11.7200	11.7200	10.7900	10.7900	-31.709%	3	427	-83.318%
2026-05-06	15.4400	15.8000	14.8800	15.8000	+5.686%	44	426	-88.608%
2026-05-05	14.0000	14.9500	13.7500	14.9500	-13.534%	10	435	-87.960%
2026-04-30	17.3500	17.4000	17.2900	17.2900	+11.548%	3	434	-89.589%
2026-04-27	15.5000	15.5000	15.5000	15.5000	-9.304%	2	433	-88.387%
2026-04-20	17.0900	17.0900	17.0900	17.0900	+3.076%	1	434	-89.468%
2026-04-17	16.5800	16.5800	16.5800	16.5800	-7.838%	1	435	-89.144%
2026-04-16	17.9900	17.9900	17.9900	17.9900	+9.030%	1	434	-89.994%
2026-04-14	16.5000	16.5000	16.5000	16.5000	+7.492%	4	433	-89.091%
2026-04-08	15.3500	15.3500	15.3500	15.3500	-10.963%	10	433	-88.274%
2026-04-02	17.2100	17.2800	17.2100	17.2400	-22.342%	14	429	-89.559%
2026-03-09	22.2000	22.2000	22.2000	22.2000	-11.164%	2	429	-91.892%
2026-03-03	24.9900	24.9900	24.9900	24.9900	-5.769%	2	431	-92.797%
2026-02-25	27.7500	27.7500	26.5200	26.5200	-3.878%	4	433	-93.213%
2026-02-24	27.5900	27.5900	27.5900	27.5900	+10.008%	2	433	-93.476%
2026-02-23	25.0800	25.0800	25.0800	25.0800	+6.181%	7	435	-92.823%
2026-02-19	23.6200	23.6200	23.6200	23.6200	+1.243%	1	442	-92.379%
2026-02-18	23.3300	23.3300	23.3300	23.3300	+9.531%	20	443	-92.285%
2026-02-17	21.5000	21.5000	21.1000	21.3000	-24.145%	80	463	-91.549%
2026-02-06	28.0800	28.0800	28.0800	28.0800	+11.962%	1	483	-93.590%
2026-02-05	25.0800	25.0800	25.0800	25.0800	-0.199%	1	483	-92.823%
2026-02-04	25.5000	25.6800	25.1000	25.1300	+15.806%	79	483	-92.837%
2026-02-03	20.0000	22.1400	20.0000	21.7000	+24.498%	22	427	-91.705%
2026-02-02	15.6900	17.4300	15.5800	17.4300	+44.288%	19	427	-89.673%
2026-01-27	12.0800	12.0800	12.0800	12.0800	+24.536%	1	416	-85.099%
2026-01-23	9.5500	9.8000	9.5000	9.7000	-19.234%	31	416	-81.443%
2026-01-20	10.5000	12.0100	10.4000	12.0100	+8.198%	10	415	-85.012%
2026-01-15	10.9000	11.1000	10.8000	11.1000	+0.452%	23	423	-83.784%
2026-01-14	9.5000	11.0500	9.5000	11.0500	+16.071%	5	424	-83.710%
2026-01-13	9.2000	9.7000	8.8500	9.5200	+14.699%	25	424	-81.092%
2026-01-12	7.4000	8.3000	7.4000	8.3000	+6.003%	28	418	-78.313%
2026-01-09	7.7000	8.1000	7.7000	7.8300	+18.636%	9	412	-77.011%
2026-01-07	7.0800	7.0800	6.6000	6.6000	-17.500%	2	405	-72.727%
2026-01-05	8.2000	8.2000	8.0000	8.0000	-15.344%	3	406	-77.500%
2026-01-02	9.4700	9.6500	9.4500	9.4500	-6.897%	31	406	-80.952%
2025-12-30	10.1500	10.1500	10.1500	10.1500	-3.791%	1	400	-82.266%
2025-12-29	10.4100	10.5500	10.4100	10.5500	+3.533%	4	400	-82.938%
2025-12-23	11.4500	11.4500	10.1900	10.1900	-20.700%	14	400	-82.336%
2025-12-22	13.2000	13.2000	12.8500	12.8500	-14.333%	32	410	-85.992%
2025-12-15	15.0000	15.0000	15.0000	15.0000	-0.990%	2	410	-88.000%
2025-12-11	15.5000	15.5000	15.1500	15.1500	+4.844%	7	411	-88.119%
2025-12-10	13.8700	14.6600	13.8700	14.4500	+11.154%	13	414	-87.543%
2025-12-09	13.0000	13.0000	13.0000	13.0000	-1.065%	2	414	-86.154%
2025-12-08	13.1400	13.1400	13.1400	13.1400	-8.623%	4	414	-86.301%
2025-12-03	14.3800	14.3800	14.3800	14.3800	+14.127%	1	418	-87.483%
2025-12-02	12.6000	12.6000	12.6000	12.6000	-10.192%	1	418	-85.714%
2025-12-01	13.9500	14.3500	13.9500	14.0300	+5.489%	4	419	-87.170%
2025-11-26	13.3000	13.3000	13.3000	13.3000	+5.138%	2	418	-86.466%
2025-11-25	12.6500	12.6500	12.6500	12.6500	+2.016%	2	418	-85.771%
2025-11-24	12.4000	12.4000	12.4000	12.4000	-4.615%	1	417	-85.484%
2025-11-21	13.3100	13.3100	13.0000	13.0000	+4.000%	2	417	-86.154%
2025-11-20	13.3500	13.3500	12.5000	12.5000	-14.966%	2	416	-85.600%
2025-11-18	14.2000	15.3000	14.2000	14.7000	+4.701%	21	417	-87.755%
2025-11-17	14.1100	14.1500	14.0400	14.0400	+6.203%	4	424	-87.179%
2025-11-14	12.9000	13.5000	12.6200	13.2200	+3.686%	15	425	-86.384%
2025-11-13	12.7500	12.7500	12.7500	12.7500	+5.372%	5	423	-85.882%
2025-11-12	12.5000	12.6000	12.1000	12.1000	-4.724%	9	423	-85.124%
2025-11-11	12.3100	12.7000	12.3100	12.7000	+11.404%	2	424	-85.827%
2025-11-10	10.9600	11.5000	10.9500	11.4000	+1.786%	4	423	-84.211%
2025-11-06	11.2000	11.2000	11.2000	11.2000	+2.283%	13	422	-83.929%
2025-11-05	10.9500	10.9500	10.9500	10.9500	-5.195%	2	422	-83.562%
2025-11-04	11.5500	11.5500	11.5500	11.5500	-1.702%	5	422	-84.416%
2025-11-03	12.5200	12.5200	11.7500	11.7500	-11.654%	20	432	-84.681%
2025-10-31	13.3000	13.3000	13.3000	13.3000	-5.000%	1	432	-86.466%
2025-10-30	14.1000	14.1100	14.0000	14.0000	+7.444%	8	432	-87.143%
2025-10-29	13.0200	14.0000	12.9900	13.0300	-21.126%	18	436	-86.186%
2025-10-24	16.5200	16.5200	16.5200	16.5200	+3.704%	2	432	-89.104%
2025-10-23	15.8500	15.9300	15.8500	15.9300	-11.500%	80	434	-88.701%
2025-10-22	17.8000	18.0000	17.8000	18.0000	+1.868%	47	394	-90.000%
2025-10-21	18.1500	18.1500	17.6700	17.6700	-1.285%	2	429	-89.813%
2025-10-20	18.0000	18.1500	17.9000	17.9000	-2.186%	7	429	-89.944%
2025-10-16	17.6000	18.3000	17.6000	18.3000	+19.608%	3	429	-90.164%
2025-10-15	17.0300	17.0300	15.3000	15.3000	-5.672%	46	431	-88.235%
2025-10-14	15.7100	16.3000	15.7100	16.2200	+8.133%	61	397	-88.903%
2025-10-13	16.4000	16.4000	15.0000	15.0000	-3.846%	3	337	-88.000%
2025-10-10	13.1000	16.3500	13.1000	15.6000	+25.301%	9	337	-88.462%
2025-10-09	11.5500	12.7500	10.0000	12.4500	+26.911%	67	342	-85.542%
2025-10-08	10.4000	10.4000	9.8100	9.8100	-12.411%	21	338	-81.651%
2025-10-07	10.3000	11.2000	10.3000	11.2000	+6.667%	19	329	-83.929%
2025-10-06	10.5500	11.0000	10.5000	10.5000	-10.638%	52	329	-82.857%
2025-10-03	11.7500	11.7500	11.7500	11.7500	+3.070%	2	350	-84.681%
2025-10-02	11.5000	11.5000	11.4000	11.4000	-5.000%	17	350	-84.211%
2025-10-01	11.0700	12.0000	11.0100	12.0000	+17.647%	25	342	-85.000%
2025-09-29	10.2000	10.2000	10.2000	10.2000	-2.392%	1	330	-82.353%
2025-09-25	11.6000	11.6000	10.4300	10.4500	-8.654%	28	331	-82.775%
2025-09-23	10.5000	11.4400	10.5000	11.4400	+2.143%	3	332	-84.266%
2025-09-17	11.2000	11.2000	11.2000	11.2000	+4.186%	5	331	-83.929%
2025-09-16	11.1200	11.1200	10.6300	10.7500	-1.376%	17	326	-83.256%
2025-09-15	10.9000	10.9000	10.9000	10.9000	-10.435%	1	321	-83.486%
2025-09-12	12.1700	12.1700	12.1700	12.1700	-4.922%	1	321	-85.210%
2025-09-11	12.8000	12.8000	12.8000	12.8000	+11.790%	6	322	-85.938%
2025-09-10	11.4500	11.4500	11.4500	11.4500	-6.531%	2	316	-84.279%
2025-09-09	11.9500	12.3500	11.9500	12.2500	+10.460%	30	316	-85.306%
2025-09-08	13.7500	13.7500	11.0900	11.0900	-19.928%	10	290	-83.769%
2025-09-04	14.0500	14.0500	13.8500	13.8500	-5.396%	5	290	-87.004%
2025-09-03	14.6400	14.6400	14.6400	14.6400	-13.882%	20	291	-87.705%
2025-09-02	19.0600	19.0600	17.0000	17.0000	+21.429%	12	285	-89.412%
2025-08-26	14.4000	14.5700	13.6000	14.0000	-5.724%	11	283	-87.143%
2025-08-25	14.7000	14.8500	14.5000	14.8500	-3.634%	8	277	-87.879%
2025-08-21	15.5500	15.5500	15.4100	15.4100	-17.505%	2	274	-88.319%
2025-08-20	18.6800	18.6800	18.6800	18.6800	+21.535%	1	274	-90.364%
2025-08-15	15.3700	15.3700	15.3700	15.3700	+1.118%	1	274	-88.289%
2025-08-14	14.7400	15.2300	14.7400	15.2000	+0.330%	4	274	-88.158%
2025-08-13	15.1200	15.1500	15.1200	15.1500	+11.397%	2	274	-88.119%
2025-08-12	13.6000	13.6000	13.6000	13.6000	+7.510%	1	273	-86.765%
2025-08-11	12.6500	12.6500	12.6500	12.6500	-1.938%	1	273	-85.771%
2025-08-08	12.9000	12.9000	12.9000	12.9000	+5.306%	1	272	-86.047%
2025-08-07	11.5000	12.2500	11.5000	12.2500	+10.360%	14	272	-85.306%
2025-08-06	10.6500	11.1000	10.6500	11.1000	+5.714%	6	260	-83.784%
2025-08-04	10.3500	10.5000	10.3500	10.5000	+5.000%	21	259	-82.857%
2025-08-01	10.0000	10.0000	10.0000	10.0000	+1.010%	5	258	-82.000%
2025-07-31	10.9500	11.0000	9.9000	9.9000	-20.161%	22	258	-81.818%
2025-07-30	12.4000	12.4000	12.4000	12.4000	+5.622%	6	240	-85.484%
2025-07-28	11.4500	11.7400	11.3000	11.7400	-2.975%	111	234	-84.668%
2025-07-25	12.0500	12.2000	12.0000	12.1000	-6.564%	10	175	-85.124%
2025-07-24	13.8500	13.8500	12.9500	12.9500	-1.894%	19	170	-86.100%
2025-07-22	13.9800	13.9800	13.2000	13.2000	+15.789%	4	170	-86.364%
2025-07-21	11.1000	11.4000	10.8500	11.4000	-9.163%	13	170	-84.211%
2025-07-18	13.0000	13.1000	12.5500	12.5500	-5.283%	13	168	-85.657%
2025-07-17	14.0000	14.0000	12.3000	13.2500	+44.809%	38	163	-86.415%
2025-07-15	9.3500	9.3500	8.9500	9.1500	-6.154%	5	169	-80.328%
2025-07-14	8.9500	9.7500	8.9500	9.7500	+2.094%	2	170	-81.538%
2025-07-11	9.9000	9.9000	9.1500	9.5500	-5.258%	6	168	-81.152%
2025-07-10	10.1000	10.1000	10.0800	10.0800	+9.091%	8	170	-82.143%
2025-07-09	9.3000	9.3000	8.9000	9.2400	-0.645%	7	169	-80.519%
2025-07-08	9.4800	9.4800	9.3000	9.3000	+1.639%	3	163	-80.645%
2025-07-07	9.7100	9.7100	9.1500	9.1500	-5.181%	50	162	-80.328%
2025-07-03	10.0000	10.2500	9.6500	9.6500	-7.478%	5	133	-81.347%
2025-07-02	9.7000	10.4300	9.6500	10.4300	+8.759%	14	133	-82.742%
2025-07-01	9.3500	9.5900	9.1000	9.5900	+14.850%	16	119	-81.230%
2025-06-30	8.2700	8.5000	8.2700	8.3500	+3.985%	49	103	-78.443%
2025-06-27	7.6300	8.0300	7.6300	8.0300	+11.528%	6	71	-77.584%
2025-06-23	7.0300	7.3500	7.0300	7.2000	-13.253%	5	66	-75.000%
2025-06-13	8.5400	8.5400	8.3000	8.3000	-4.817%	104	64	-78.313%
2025-06-12	8.7200	8.7200	8.7200	8.7200	+6.341%	42	116	-79.358%
2025-06-11	8.1500	8.2000	8.1500	8.2000	-1.205%	46	74	-78.049%
2025-06-09	7.8400	8.3000	7.8400	8.3000	+0.606%	59	72	-78.313%
2025-06-06	8.2500	8.2500	8.2500	8.2500	+1.852%	2	17	-78.182%
2025-06-03	8.1000	8.1000	8.1000	8.1000	+9.905%	1	17	-77.778%
2025-06-02	7.3000	7.4600	7.2300	7.3700	-6.115%	6	17	-75.577%
2025-05-30	7.7700	7.8500	7.7700	7.8500	-1.875%	32	16	-77.070%
2025-05-28	8.0000	8.0000	8.0000	8.0000	+0.629%	5	5	-77.500%
2025-05-27	7.9500	7.9500	7.9500	7.9500	0.000%	5	5	-77.358%