Dark

PEP20260918C150
PEP Sep 18 2026 150.00 Call (PEP260918C00150000)
option OPRA

EOD

Jun 29, 2026

2.44-27.811%(-0.94)301

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.2000	3.3000	2.2000	2.4400	-27.811%	301	2,094	0.000%
2026-06-26	3.2500	3.5000	3.2500	3.3800	+17.361%	60	1,975	-27.811%
2026-06-25	3.7500	3.7500	2.8800	2.8800	-26.154%	70	1,996	-15.278%
2026-06-24	3.7000	4.2800	3.7000	3.9000	+4.839%	176	1,982	-37.436%
2026-06-23	3.3500	4.0800	3.3000	3.7200	+10.714%	84	2,012	-34.409%
2026-06-22	3.7500	4.0000	3.2000	3.3600	-19.036%	54	2,003	-27.381%
2026-06-18	4.0500	4.3000	3.9000	4.1500	+6.410%	58	1,765	-41.205%
2026-06-17	5.3300	5.6100	3.7400	3.9000	-30.357%	291	1,765	-37.436%
2026-06-16	6.1000	6.1800	5.4000	5.6000	-4.274%	51	1,765	-56.429%
2026-06-15	5.2500	6.0600	5.2500	5.8500	+17.470%	89	1,750	-58.291%
2026-06-12	4.8700	5.0500	4.6000	4.9800	-4.231%	89	1,750	-51.004%
2026-06-11	5.5600	5.8000	5.2000	5.2000	-4.587%	126	1,750	-53.077%
2026-06-10	5.4500	5.8200	5.2400	5.4500	+5.825%	74	1,793	-55.229%
2026-06-09	4.8000	5.5500	4.8000	5.1500	+18.664%	167	1,761	-52.621%
2026-06-08	4.0400	4.4000	4.0400	4.3400	-11.968%	76	1,715	-43.779%
2026-06-05	4.8000	5.5000	4.8000	4.9300	+14.651%	108	1,704	-50.507%
2026-06-04	5.4000	5.5000	4.0900	4.3000	-7.527%	218	1,679	-43.256%
2026-06-03	4.6500	5.1500	4.4500	4.6500	+2.423%	156	1,530	-47.527%
2026-06-02	4.1400	4.7000	4.1300	4.5400	+8.873%	231	1,394	-46.256%
2026-06-01	4.4300	4.6100	4.1000	4.1700	-17.751%	129	1,201	-41.487%
2026-05-29	5.5000	5.5000	5.0000	5.0700	-9.464%	71	1,147	-51.874%
2026-05-28	6.3000	6.3000	5.5600	5.6000	-16.293%	39	1,103	-56.429%
2026-05-27	6.5500	7.1500	6.5500	6.6900	+13.390%	27	1,076	-63.528%
2026-05-26	6.7000	6.7000	5.8500	5.9000	-25.316%	76	1,079	-58.644%
2026-05-22	7.7000	7.9000	7.5500	7.9000	+7.483%	10	1,045	-69.114%
2026-05-21	7.1300	7.3500	6.4000	7.3500	-5.405%	19	1,040	-66.803%
2026-05-20	7.8600	8.4200	7.5500	7.7700	-3.478%	79	1,040	-68.597%
2026-05-19	7.9500	9.1400	7.9500	8.0500	+1.513%	144	934	-69.689%
2026-05-18	7.7500	7.9300	7.1700	7.9300	+1.019%	92	934	-69.231%
2026-05-15	8.2500	8.3000	7.7200	7.8500	+2.614%	118	934	-68.917%
2026-05-14	7.7000	7.7000	7.6500	7.6500	-4.375%	2	795	-68.105%
2026-05-13	9.7000	9.7000	8.0000	8.0000	-13.978%	93	715	-69.500%
2026-05-12	8.1000	9.3000	8.1000	9.3000	+13.971%	3	715	-73.763%
2026-05-11	9.0000	9.0500	8.1600	8.1600	-23.738%	35	715	-70.098%
2026-05-05	10.7000	10.7000	10.7000	10.7000	-19.062%	2	704	-77.196%
2026-05-01	13.1500	13.2200	13.1500	13.2200	-4.549%	36	666	-81.543%
2026-04-30	13.2000	13.8500	13.2000	13.8500	+12.969%	8	666	-82.383%
2026-04-29	12.2600	12.2600	12.2600	12.2600	-8.096%	2	664	-80.098%
2026-04-28	13.3400	13.3400	13.3400	13.3400	-7.297%	1	662	-81.709%
2026-04-17	14.0000	14.3900	13.7400	14.3900	-2.242%	3	661	-83.044%
2026-04-16	14.6900	14.7200	14.6900	14.7200	+12.797%	11	661	-83.424%
2026-04-14	13.0500	13.0500	13.0500	13.0500	-11.824%	7	662	-81.303%
2026-04-09	14.8000	14.8000	14.8000	14.8000	+13.846%	4	669	-83.514%
2026-04-07	13.1000	13.2500	13.0000	13.0000	-7.801%	21	669	-81.231%
2026-03-31	14.3000	14.3000	14.0000	14.1000	-11.376%	17	670	-82.695%
2026-03-30	15.7800	15.9100	15.7800	15.9100	+20.530%	3	671	-84.664%
2026-03-27	13.2000	13.2000	13.2000	13.2000	+12.821%	1	672	-81.515%
2026-03-26	11.8700	11.8700	11.7000	11.7000	+4.745%	10	675	-79.145%
2026-03-24	11.6500	11.6500	11.1700	11.1700	-3.122%	19	671	-78.156%
2026-03-23	11.9800	11.9800	11.5300	11.5300	-37.166%	3	658	-78.838%
2026-03-13	18.3500	18.3500	18.3500	18.3500	-3.319%	3	655	-86.703%
2026-03-09	17.9000	18.9800	17.9000	18.9800	+15.380%	3	658	-87.144%
2026-03-06	16.4500	16.4500	16.4500	16.4500	-8.611%	3	659	-85.167%
2026-03-05	18.0000	18.0000	18.0000	18.0000	-10.803%	3	659	-86.444%
2026-03-04	20.4000	20.4000	19.9000	20.1800	-2.039%	3	656	-87.909%
2026-03-03	21.8500	21.8500	19.8500	20.6000	-10.551%	11	656	-88.155%
2026-02-26	23.5400	23.5400	23.0300	23.0300	0.000%	8	645	-89.405%
2026-02-23	22.5000	23.0300	22.5000	23.0300	+16.785%	3	652	-89.405%
2026-02-20	19.7200	19.7200	19.7200	19.7200	-2.328%	10	652	-87.627%
2026-02-18	19.8900	20.1900	19.8900	20.1900	-4.764%	8	647	-87.915%
2026-02-13	21.4600	21.4600	21.2000	21.2000	-9.941%	3	645	-88.491%
2026-02-11	23.5400	23.5400	23.5400	23.5400	+2.348%	1	645	-89.635%
2026-02-09	23.0000	23.0000	23.0000	23.0000	-3.685%	7	645	-89.391%
2026-02-06	24.0000	24.0000	23.4300	23.8800	+7.229%	13	641	-89.782%
2026-02-05	21.1200	22.3100	21.1200	22.2700	+4.358%	7	638	-89.044%
2026-02-04	21.3000	21.5000	20.8500	21.3400	+17.901%	6	634	-88.566%
2026-02-03	15.2500	18.4100	15.2500	18.1000	+31.828%	5	637	-86.519%
2026-02-02	12.5000	13.8500	12.3500	13.7300	+21.828%	40	638	-82.229%
2026-01-30	10.2600	11.2700	10.2600	11.2700	+7.333%	10	637	-78.350%
2026-01-29	10.0000	10.5000	10.0000	10.5000	+5.000%	3	630	-76.762%
2026-01-28	10.0000	10.0000	10.0000	10.0000	+25.000%	3	629	-75.600%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+0.629%	5	629	-69.500%
2026-01-26	7.7000	7.9500	7.7000	7.9500	-5.357%	2	633	-69.308%
2026-01-21	8.5000	8.5000	8.4000	8.4000	-3.448%	4	632	-70.952%
2026-01-20	8.7000	8.7000	8.7000	8.7000	+0.811%	1	629	-71.954%
2026-01-16	8.6500	8.7000	8.6300	8.6300	-2.154%	10	639	-71.727%
2026-01-15	8.8900	8.9100	8.7000	8.8200	+1.379%	56	639	-72.336%
2026-01-14	8.2500	8.7000	8.1500	8.7000	+20.833%	40	629	-71.954%
2026-01-13	7.5000	7.5000	7.2000	7.2000	+10.769%	9	613	-66.111%
2026-01-12	5.7000	6.5000	5.7000	6.5000	+5.691%	4	605	-62.462%
2026-01-09	5.6000	6.1500	5.6000	6.1500	+9.821%	30	602	-60.325%
2026-01-08	4.7000	5.6000	4.7000	5.6000	+12.000%	4	572	-56.429%
2026-01-07	5.1500	5.6500	5.0000	5.0000	-9.910%	31	571	-51.200%
2026-01-06	5.5000	5.5500	5.5000	5.5500	-5.932%	7	582	-56.036%
2026-01-05	6.2500	6.2500	5.6000	5.9000	-20.592%	14	579	-58.644%
2026-01-02	7.2000	7.4300	7.2000	7.4300	-3.506%	3	578	-67.160%
2025-12-31	7.7000	7.7000	7.7000	7.7000	-10.361%	1	580	-68.312%
2025-12-29	8.4300	8.5900	8.4300	8.5900	+13.325%	8	580	-71.595%
2025-12-26	7.8000	7.8000	7.5800	7.5800	+0.397%	3	573	-67.810%
2025-12-24	7.5400	8.4000	7.5400	7.5500	-4.430%	9	565	-67.682%
2025-12-23	8.3300	8.3300	7.9000	7.9000	-20.603%	5	565	-69.114%
2025-12-22	10.5500	10.8000	9.9500	9.9500	-13.478%	7	564	-75.477%
2025-12-18	11.5000	11.5000	11.5000	11.5000	-12.214%	1	563	-78.783%
2025-12-16	13.1000	13.1000	13.1000	13.1000	+5.560%	10	563	-81.374%
2025-12-15	12.4100	12.4100	12.4100	12.4100	+2.140%	1	563	-80.338%
2025-12-12	12.1500	12.1500	12.1500	12.1500	-1.540%	3	562	-79.918%
2025-12-11	12.3400	12.3400	12.3400	12.3400	+2.237%	1	565	-80.227%
2025-12-10	11.2800	12.0700	11.2800	12.0700	+14.952%	8	566	-79.785%
2025-12-08	10.5000	10.7000	10.5000	10.5000	+1.449%	3	567	-76.762%
2025-12-05	10.3500	10.3500	10.3500	10.3500	-2.358%	1	566	-76.425%
2025-12-04	10.6000	10.6000	10.6000	10.6000	-8.856%	1	565	-76.981%
2025-12-03	11.5500	11.9100	11.5500	11.6300	+1.572%	10	565	-79.020%
2025-12-02	11.5200	11.5200	11.4500	11.4500	-1.037%	23	574	-78.690%
2025-12-01	11.5700	11.5700	11.5700	11.5700	+1.938%	11	568	-78.911%
2025-11-28	10.9300	11.3500	10.9300	11.3500	+4.224%	3	564	-78.502%
2025-11-26	10.9000	10.9000	10.8900	10.8900	+6.140%	4	566	-77.594%
2025-11-24	10.3000	10.3400	10.2600	10.2600	-8.800%	6	566	-76.218%
2025-11-21	11.0000	11.2500	11.0000	11.2500	+4.944%	6	560	-78.311%
2025-11-20	10.7000	10.9200	10.7000	10.7200	-9.153%	7	566	-77.239%
2025-11-19	12.1300	12.1300	11.8000	11.8000	-9.231%	3	561	-79.322%
2025-11-18	13.0000	13.0000	13.0000	13.0000	+15.658%	1	559	-81.231%
2025-11-17	11.0000	11.2400	11.0000	11.2400	+11.397%	11	559	-78.292%
2025-11-13	10.1000	10.1000	10.0500	10.0900	-6.140%	9	553	-75.818%
2025-11-12	10.7500	10.7500	10.7500	10.7500	+14.973%	1	547	-77.302%
2025-11-11	9.3500	9.3500	9.3500	9.3500	+9.357%	5	541	-73.904%
2025-11-10	8.5500	8.5500	8.5500	8.5500	-11.399%	1	541	-71.462%
2025-11-07	9.7500	9.7500	9.6500	9.6500	+8.427%	16	541	-74.715%
2025-11-05	9.0500	9.0500	8.4500	8.9000	-3.784%	13	525	-72.584%
2025-11-04	9.1500	9.6000	9.1500	9.2500	-7.035%	41	516	-73.622%
2025-11-03	9.9500	9.9500	9.9500	9.9500	-11.947%	9	474	-75.477%
2025-10-31	11.2500	11.3000	11.2500	11.3000	-2.165%	2	474	-78.407%
2025-10-30	11.7000	11.7500	11.5000	11.5500	+4.525%	17	474	-78.874%
2025-10-29	11.0600	11.5000	10.7700	11.0500	-16.604%	15	460	-77.919%
2025-10-28	13.2500	13.2500	13.2500	13.2500	-1.779%	1	455	-81.585%
2025-10-27	13.4900	13.4900	13.4900	13.4900	-0.074%	1	455	-81.913%
2025-10-24	14.0000	14.0000	13.5000	13.5000	+2.896%	11	455	-81.926%
2025-10-23	13.0500	13.1500	13.0500	13.1200	-12.533%	140	448	-81.402%
2025-10-21	15.5000	15.5000	14.9500	15.0000	+1.695%	615	493	-83.733%
2025-10-20	14.8500	14.8500	14.7500	14.7500	-3.909%	18	898	-83.458%
2025-10-17	14.7300	15.3800	14.7300	15.3500	+3.716%	7	889	-84.104%
2025-10-16	15.1500	15.2000	14.6000	14.8000	+13.846%	45	906	-83.514%
2025-10-15	14.1300	14.1300	13.0000	13.0000	+1.167%	4	901	-81.231%
2025-10-14	13.5500	13.5500	12.8500	12.8500	+4.898%	5	902	-81.012%
2025-10-13	12.0000	13.3500	11.8000	12.2500	-5.769%	30	898	-80.082%
2025-10-10	12.5800	13.5000	12.5600	13.0000	+26.214%	18	895	-81.231%
2025-10-09	8.9800	10.3000	8.9300	10.3000	+28.750%	24	890	-76.311%
2025-10-08	8.2300	8.2300	8.0000	8.0000	-8.987%	6	891	-69.500%
2025-10-07	8.4500	8.9500	8.4500	8.7900	+2.807%	26	867	-72.241%
2025-10-06	8.5500	8.5500	8.5500	8.5500	-12.308%	1	867	-71.462%
2025-10-03	9.5500	9.7500	9.3500	9.7500	+6.441%	7	867	-74.974%
2025-10-02	9.4000	9.4000	8.9500	9.1600	+2.346%	200	873	-73.362%
2025-10-01	8.6800	8.9500	8.6800	8.9500	+13.291%	6	709	-72.737%
2025-09-29	8.3000	8.3000	7.8000	7.9000	-5.389%	443	709	-69.114%
2025-09-26	8.4000	8.5500	8.3500	8.3500	-0.831%	25	326	-70.778%
2025-09-25	9.0000	9.0000	8.4200	8.4200	-8.973%	13	313	-71.021%
2025-09-24	8.9500	9.3500	8.9500	9.2500	+8.187%	11	310	-73.622%
2025-09-23	8.5500	8.5500	8.5500	8.5500	-2.841%	1	300	-71.462%
2025-09-22	8.8000	8.8000	8.8000	8.8000	-1.012%	2	300	-72.273%
2025-09-17	8.8900	8.8900	8.8900	8.8900	+3.372%	1	298	-72.553%
2025-09-16	8.7000	8.7500	8.6000	8.6000	-1.149%	22	299	-71.628%
2025-09-15	9.2500	9.2500	8.7000	8.7000	-18.079%	25	306	-71.954%
2025-09-11	10.7000	10.7000	10.5000	10.6200	+6.841%	32	298	-77.024%
2025-09-10	9.9000	9.9400	9.9000	9.9400	-1.584%	5	279	-75.453%
2025-09-09	9.3000	10.1000	9.3000	10.1000	+10.383%	6	278	-75.842%
2025-09-08	10.0700	10.0700	9.1500	9.1500	-19.737%	3	276	-73.333%
2025-09-04	11.3000	11.5700	11.3000	11.4000	-4.841%	28	276	-78.596%
2025-09-03	13.5000	13.5000	11.9800	11.9800	-17.945%	15	257	-79.633%
2025-09-02	15.7500	15.7500	14.6000	14.6000	+15.506%	6	255	-83.288%
2025-08-29	12.3900	12.6800	12.3900	12.6400	+10.009%	6	251	-80.696%
2025-08-28	11.4900	11.4900	11.4900	11.4900	-2.792%	1	251	-78.764%
2025-08-27	11.5000	11.8200	11.5000	11.8200	+2.783%	17	251	-79.357%
2025-08-26	11.3000	11.5000	11.2500	11.5000	-11.197%	5	243	-78.783%
2025-08-22	12.7700	12.9500	12.7500	12.9500	+0.778%	30	241	-81.158%
2025-08-21	12.8500	12.8500	12.8500	12.8500	-12.881%	1	225	-81.012%
2025-08-20	14.7300	14.7500	14.7300	14.7500	+4.240%	2	225	-83.458%
2025-08-19	14.1500	14.1500	14.1500	14.1500	+6.631%	1	225	-82.756%
2025-08-14	12.2300	13.2700	12.2300	13.2700	+3.672%	6	224	-81.613%
2025-08-13	11.9500	12.8000	11.9500	12.8000	+18.519%	11	221	-80.938%
2025-08-12	10.8000	10.8000	10.8000	10.8000	+1.408%	1	212	-77.407%
2025-08-11	10.6500	10.6500	10.6500	10.6500	-0.930%	1	212	-77.089%
2025-08-08	10.7500	10.7500	10.7500	10.7500	+25.000%	10	211	-77.302%
2025-08-06	8.6000	8.6000	8.6000	8.6000	+1.176%	4	211	-71.628%
2025-08-04	8.4000	8.5000	8.4000	8.5000	-0.585%	13	211	-71.294%
2025-08-01	8.5500	8.5500	8.5500	8.5500	+4.396%	5	212	-71.462%
2025-07-31	9.0000	9.0000	8.1900	8.1900	-14.688%	7	212	-70.208%
2025-07-30	10.3000	10.3000	9.6000	9.6000	-2.538%	16	213	-74.583%
2025-07-25	9.8500	9.8500	9.8500	9.8500	-7.075%	76	207	-75.228%
2025-07-24	11.3000	11.3000	10.6000	10.6000	-5.778%	100	131	-76.981%
2025-07-23	11.4000	11.4000	11.2000	11.2500	-1.142%	5	102	-78.311%
2025-07-22	10.8500	11.3800	10.8000	11.3800	+28.588%	8	102	-78.559%
2025-07-21	8.9500	8.9500	8.8500	8.8500	-22.842%	30	101	-72.429%
2025-07-17	11.0000	11.4700	10.4300	11.4700	+56.267%	18	98	-78.727%
2025-07-15	7.5000	7.5000	7.3300	7.3400	-6.258%	6	99	-66.757%
2025-07-14	7.3000	7.8300	7.3000	7.8300	+3.026%	3	101	-68.838%
2025-07-11	7.5500	7.6000	7.4500	7.6000	-7.317%	18	101	-67.895%
2025-07-10	8.2000	8.2000	8.2000	8.2000	+7.895%	1	88	-70.244%
2025-07-08	7.6000	7.6000	7.6000	7.6000	-5.000%	1	87	-67.895%
2025-07-07	7.6000	8.0000	7.5500	8.0000	-1.235%	62	95	-69.500%
2025-07-03	8.2200	8.2200	8.1000	8.1000	-3.571%	2	69	-69.877%
2025-07-02	8.4000	8.4000	8.4000	8.4000	+5.395%	7	69	-70.952%
2025-07-01	8.0000	8.3000	7.9000	7.9700	+14.020%	46	69	-69.385%
2025-06-30	6.9500	6.9900	6.8900	6.9900	+18.475%	3	43	-65.093%
2025-06-27	6.1700	6.3400	5.9000	5.9000	+7.273%	3	43	-58.644%
2025-06-25	5.5000	5.5000	5.5000	5.5000	-12.000%	5	41	-55.636%
2025-06-24	6.0600	6.2900	6.0600	6.2500	+5.396%	25	36	-60.960%
2025-06-23	5.6000	5.9300	5.6000	5.9300	-1.167%	4	34	-58.853%
2025-06-20	6.0000	6.0000	6.0000	6.0000	-11.635%	2	31	-59.333%
2025-06-11	6.5600	6.7900	6.5600	6.7900	+1.343%	2	30	-64.065%
2025-06-09	6.7000	6.7500	6.7000	6.7000	+0.752%	4	30	-63.582%
2025-06-06	6.7500	6.7500	6.6500	6.6500	+2.308%	8	26	-63.308%
2025-06-05	6.5000	6.5000	6.5000	6.5000	+1.562%	1	22	-62.462%
2025-06-04	6.4000	6.4000	6.4000	6.4000	+8.475%	1	20	-61.875%
2025-06-02	5.8600	5.9000	5.8600	5.9000	-13.235%	4	20	-58.644%
2025-05-30	6.8000	6.8000	6.8000	6.8000	-3.546%	4	20	-64.118%
2025-05-28	7.0500	7.0500	7.0500	7.0500	+8.964%	2	18	-65.390%
2025-05-27	6.4800	6.4800	6.4600	6.4700	0.000%	16	16	-62.287%