Dark

PEP20260918C155
PEP Sep 18 2026 155.00 Call (PEP260918C00155000)
option OPRA

EOD

Jun 29, 2026

1.46-27.000%(-0.54)41,039

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.2500	2.2500	1.3100	1.4600	-27.000%	41,039	48,604	0.000%
2026-06-26	2.0100	2.3500	2.0000	2.0000	+10.497%	157	43,638	-27.000%
2026-06-25	2.4900	2.6000	1.7700	1.8100	-26.122%	429	43,724	-19.337%
2026-06-24	2.4300	2.8000	2.4000	2.4500	+1.660%	156	43,660	-40.408%
2026-06-23	2.6500	2.8000	2.1500	2.4100	+13.679%	491	43,703	-39.419%
2026-06-22	2.5900	2.7000	2.0900	2.1200	-22.909%	484	43,648	-31.132%
2026-06-18	2.3600	2.9500	2.3600	2.7500	+7.843%	642	43,514	-46.909%
2026-06-17	3.5000	3.6700	2.4000	2.5500	-32.895%	1,371	43,514	-42.745%
2026-06-16	4.1500	4.3500	3.5000	3.8000	-5.000%	346	43,514	-61.579%
2026-06-15	3.0000	4.1500	3.0000	4.0000	+17.647%	41,493	42,664	-63.500%
2026-06-12	4.0000	4.0000	3.1000	3.4000	+3.030%	101	42,664	-57.059%
2026-06-11	3.7000	4.0000	3.3000	3.3000	-8.078%	456	42,664	-55.758%
2026-06-10	3.7500	4.1000	3.4500	3.5900	+4.971%	225	42,767	-59.331%
2026-06-09	3.1800	4.0000	3.1500	3.4200	+14.765%	887	42,752	-57.310%
2026-06-08	3.2000	3.2000	2.7000	2.9800	-13.120%	210	42,638	-51.007%
2026-06-05	3.4500	3.9000	3.3400	3.4300	+14.716%	423	42,570	-57.434%
2026-06-04	3.8000	4.1000	2.7500	2.9900	-6.563%	221	42,594	-51.171%
2026-06-03	3.2100	3.5500	3.1000	3.2000	+4.918%	141	42,604	-54.375%
2026-06-02	2.9200	3.2000	2.7400	3.0500	+6.272%	330	42,642	-52.131%
2026-06-01	3.2500	3.3600	2.5800	2.8700	-10.313%	434	42,645	-49.129%
2026-05-29	3.8500	4.1000	3.2000	3.2000	-20.000%	333	42,601	-54.375%
2026-05-28	4.4200	4.8800	3.7900	4.0000	-13.043%	132	42,606	-63.500%
2026-05-27	4.1500	5.1300	4.1500	4.6000	+12.195%	155	42,541	-68.261%
2026-05-26	5.6000	5.6000	3.8100	4.1000	-29.915%	623	42,529	-64.390%
2026-05-22	5.1800	5.8500	5.0300	5.8500	+12.500%	211	42,779	-75.043%
2026-05-21	5.6500	5.6500	4.6500	5.2000	-7.638%	439	42,778	-71.923%
2026-05-20	6.0500	6.3200	5.4000	5.6300	-8.900%	314	42,778	-74.067%
2026-05-19	5.8500	7.2000	5.6500	6.1800	+8.803%	1,114	42,925	-76.375%
2026-05-18	6.0000	6.2300	5.1000	5.6800	-1.900%	2,278	42,925	-74.296%
2026-05-15	5.5500	6.1000	5.5500	5.7900	+4.324%	42,510	42,925	-74.784%
2026-05-14	5.9000	5.9000	5.5500	5.5500	-7.500%	12	868	-73.694%
2026-05-13	6.8500	6.8500	6.0000	6.0000	-12.791%	8	867	-75.667%
2026-05-12	5.7500	7.1000	5.6500	6.8800	+15.630%	73	867	-78.779%
2026-05-11	7.9500	7.9500	5.9000	5.9500	-30.894%	15	867	-75.462%
2026-05-08	9.0500	9.0500	8.6100	8.6100	-9.368%	4	826	-83.043%
2026-05-07	8.8500	9.5000	8.8500	9.5000	+7.345%	13	826	-84.632%
2026-05-05	8.6500	8.8500	7.7000	8.8500	+5.988%	37	826	-83.503%
2026-05-04	9.4600	9.4600	8.3500	8.3500	-18.137%	10	824	-82.515%
2026-05-01	10.5000	10.5000	10.0000	10.2000	-4.673%	8	814	-85.686%
2026-04-30	10.6700	10.7000	10.4500	10.7000	+16.304%	3	814	-86.355%
2026-04-29	9.3000	9.3000	8.5400	9.2000	-4.663%	21	815	-84.130%
2026-04-28	10.1600	10.6500	9.6500	9.6500	+11.561%	14	798	-84.870%
2026-04-27	8.6500	8.6500	8.6500	8.6500	-12.183%	1	787	-83.121%
2026-04-23	9.3500	9.8500	8.8000	9.8500	+15.882%	16	788	-85.178%
2026-04-22	9.1500	10.2800	8.4500	8.5000	-7.609%	25	784	-82.824%
2026-04-21	8.9000	9.2600	8.9000	9.2000	-11.962%	3	780	-84.130%
2026-04-20	10.6000	10.6000	10.4500	10.4500	+2.956%	5	780	-86.029%
2026-04-17	11.6000	11.6000	10.1500	10.1500	-12.876%	7	775	-85.616%
2026-04-16	11.6500	11.6500	11.6500	11.6500	+20.103%	34	811	-87.468%
2026-04-15	9.4300	9.7000	9.4300	9.7000	-8.231%	4	786	-84.948%
2026-04-14	10.3000	10.5700	10.3000	10.5700	-0.844%	3	787	-86.187%
2026-04-13	10.8000	10.8000	10.6600	10.6600	-6.573%	3	789	-86.304%
2026-04-10	11.0500	11.4300	11.0500	11.4100	-3.305%	5	790	-87.204%
2026-04-09	11.0600	11.8000	11.0600	11.8000	+23.302%	6	788	-87.627%
2026-04-08	9.7600	10.0000	9.5000	9.5700	-4.300%	83	797	-84.744%
2026-04-07	11.3000	11.3000	10.0000	10.0000	-16.318%	33	809	-85.400%
2026-04-06	11.2000	11.9500	11.2000	11.9500	+3.284%	31	802	-87.782%
2026-04-02	11.2500	11.6800	11.2500	11.5700	+6.636%	11	819	-87.381%
2026-04-01	10.8500	11.1000	10.6000	10.8500	-5.240%	5	819	-86.544%
2026-03-31	11.9700	11.9700	11.0000	11.4500	-9.486%	65	818	-87.249%
2026-03-30	11.2000	12.7000	11.2000	12.6500	+19.905%	46	786	-88.458%
2026-03-27	10.5200	10.5500	10.4500	10.5500	+14.054%	31	751	-86.161%
2026-03-26	9.7600	9.7900	9.2500	9.2500	+6.567%	13	731	-84.216%
2026-03-25	8.3500	8.8500	8.3500	8.6800	-4.088%	46	721	-83.180%
2026-03-24	9.8000	9.8000	9.0500	9.0500	0.000%	15	676	-83.867%
2026-03-23	8.8000	9.3500	8.8000	9.0500	-1.630%	146	669	-83.867%
2026-03-20	10.2500	10.3000	9.2000	9.2000	-15.596%	28	552	-84.130%
2026-03-19	10.9600	11.2000	10.8500	10.9000	-2.242%	14	537	-86.606%
2026-03-18	11.1500	11.1500	11.1500	11.1500	-17.223%	1	536	-86.906%
2026-03-17	13.9700	13.9700	13.4700	13.4700	-4.806%	5	536	-89.161%
2026-03-16	14.8000	14.8000	13.9700	14.1500	-9.237%	6	537	-89.682%
2026-03-13	15.5900	15.5900	15.5900	15.5900	+7.815%	1	541	-90.635%
2026-03-12	14.4600	14.4600	14.4600	14.4600	-3.600%	1	542	-89.903%
2026-03-09	14.8300	15.0000	14.8300	15.0000	+1.351%	2	542	-90.267%
2026-03-06	12.7500	14.8000	12.7500	14.8000	+1.162%	50	543	-90.135%
2026-03-05	15.8000	15.8000	14.6300	14.6300	-10.684%	2	532	-90.021%
2026-03-04	16.3800	16.3800	16.3800	16.3800	-18.710%	1	532	-91.087%
2026-03-02	19.5000	20.1500	19.5000	20.1500	-0.592%	6	533	-92.754%
2026-02-27	19.8500	20.2700	19.8500	20.2700	+6.684%	4	537	-92.797%
2026-02-26	19.9900	19.9900	19.0000	19.0000	-5.426%	2	537	-92.316%
2026-02-24	19.8500	20.0900	19.8500	20.0900	+3.986%	4	536	-92.733%
2026-02-23	17.8500	19.3200	17.8500	19.3200	+16.386%	7	538	-92.443%
2026-02-20	16.6000	16.6000	16.6000	16.6000	+8.639%	1	538	-91.205%
2026-02-18	15.2800	15.2800	15.2800	15.2800	+5.162%	2	537	-90.445%
2026-02-17	15.8200	15.8300	14.5300	14.5300	-22.713%	14	539	-89.952%
2026-02-13	17.8000	18.8000	17.8000	18.8000	-12.354%	2	539	-92.234%
2026-02-12	21.4500	21.4500	21.4500	21.4500	+9.439%	1	539	-93.193%
2026-02-11	20.3800	20.3800	19.6000	19.6000	+12.000%	7	540	-92.551%
2026-02-10	17.4000	17.5000	17.4000	17.5000	-3.528%	2	534	-91.657%
2026-02-09	19.6000	19.6000	18.1400	18.1400	-9.118%	3	533	-91.951%
2026-02-06	20.6500	20.6500	19.0600	19.9600	+11.446%	13	534	-92.685%
2026-02-05	17.5000	18.0000	17.4800	17.9100	+0.845%	14	526	-91.848%
2026-02-04	17.9900	18.7000	16.3900	17.7600	+15.325%	18	523	-91.779%
2026-02-03	13.3000	15.4000	12.4500	15.4000	+37.746%	24	524	-90.519%
2026-02-02	9.8000	11.1800	9.8000	11.1800	+46.144%	7	527	-86.941%
2026-01-29	7.7500	7.7500	7.6500	7.6500	+5.517%	5	527	-80.915%
2026-01-28	7.3000	7.5000	6.9800	7.2500	+6.149%	12	525	-79.862%
2026-01-27	6.1000	6.8300	6.1000	6.8300	+11.967%	2	528	-78.624%
2026-01-26	5.8400	6.1000	5.8000	6.1000	+8.929%	5	527	-76.066%
2026-01-23	5.5500	5.6500	5.5500	5.6000	-1.754%	10	524	-73.929%
2026-01-22	6.4000	6.4000	5.7000	5.7000	-11.901%	2	520	-74.386%
2026-01-21	6.2500	6.4700	6.2500	6.4700	-1.970%	3	519	-77.434%
2026-01-20	5.6000	6.6000	5.6000	6.6000	+0.457%	11	517	-77.879%
2026-01-15	6.6200	6.6200	6.5700	6.5700	+5.968%	5	510	-77.778%
2026-01-14	6.0000	6.2000	6.0000	6.2000	+11.712%	29	505	-76.452%
2026-01-13	5.0000	5.5700	5.0000	5.5500	+13.265%	32	502	-73.694%
2026-01-12	4.9000	4.9000	4.9000	4.9000	+15.566%	2	495	-70.204%
2026-01-09	3.8000	4.2400	3.8000	4.2400	+5.211%	26	494	-65.566%
2026-01-08	4.0300	4.0300	4.0300	4.0300	-6.713%	1	469	-63.772%
2026-01-07	4.3200	4.3200	4.3200	4.3200	-4.000%	2	469	-66.204%
2026-01-05	4.8000	4.8000	4.5000	4.5000	-21.739%	6	470	-67.556%
2026-01-02	5.6000	5.7500	5.6000	5.7500	-3.361%	26	470	-74.609%
2025-12-24	5.8700	6.0000	5.8700	5.9500	-6.740%	6	468	-75.462%
2025-12-23	6.3800	6.3800	6.3800	6.3800	-13.197%	1	468	-77.116%
2025-12-22	7.3500	7.3500	7.3500	7.3500	-18.333%	1	468	-80.136%
2025-12-18	9.0000	9.0000	9.0000	9.0000	-8.163%	1	468	-83.778%
2025-12-16	9.8000	9.8000	9.8000	9.8000	-1.010%	2	468	-85.102%
2025-12-15	9.9000	9.9000	9.9000	9.9000	-1.980%	1	468	-85.253%
2025-12-11	10.1000	10.1000	10.1000	10.1000	+32.026%	1	468	-85.545%
2025-12-09	7.6500	7.6500	7.6500	7.6500	-5.556%	1	468	-80.915%
2025-12-05	8.1000	8.1000	8.1000	8.1000	-2.878%	1	468	-81.975%
2025-12-02	8.4100	8.4100	8.3400	8.3400	-5.335%	8	468	-82.494%
2025-11-26	8.8000	8.9000	8.8000	8.8100	+8.765%	11	468	-83.428%
2025-11-24	8.2500	8.3400	8.1000	8.1000	-2.410%	4	468	-81.975%
2025-11-21	8.3000	8.3000	8.3000	8.3000	-15.565%	2	470	-82.410%
2025-11-19	9.3500	9.8300	9.3500	9.8300	-0.203%	3	470	-85.148%
2025-11-17	9.8500	9.8500	9.8500	9.8500	+20.122%	1	469	-85.178%
2025-11-13	8.2000	8.2000	8.2000	8.2000	-1.205%	1	469	-82.195%
2025-11-12	8.3000	8.3000	8.3000	8.3000	+10.667%	1	469	-82.410%
2025-11-11	7.5000	7.5000	7.5000	7.5000	+5.634%	2	469	-80.533%
2025-11-10	7.1000	7.1000	7.1000	7.1000	-6.579%	1	469	-79.437%
2025-11-07	7.6000	7.6000	7.6000	7.6000	+7.042%	66	469	-80.789%
2025-11-06	7.1000	7.1000	7.1000	7.1000	-0.699%	1	469	-79.437%
2025-11-05	7.0500	7.1500	7.0500	7.1500	-4.027%	3	468	-79.580%
2025-11-04	7.4500	7.4500	7.4000	7.4500	-9.146%	7	468	-80.403%
2025-11-03	8.3500	8.3500	7.8000	8.2000	-7.865%	8	470	-82.195%
2025-10-31	9.1000	9.1000	8.8500	8.9000	-6.806%	18	470	-83.596%
2025-10-30	9.5500	9.5500	9.3500	9.5500	+8.523%	51	470	-84.712%
2025-10-29	8.8000	8.8000	8.8000	8.8000	-24.464%	1	455	-83.409%
2025-10-27	11.6500	11.6500	11.6500	11.6500	+8.372%	1	455	-87.468%
2025-10-23	10.9500	10.9500	10.6500	10.7500	-11.741%	171	455	-86.419%
2025-10-21	12.4000	12.4000	12.1800	12.1800	-6.308%	9	420	-88.013%
2025-10-20	13.0000	13.0000	13.0000	13.0000	+6.645%	1	420	-88.769%
2025-10-16	12.1500	12.6300	11.8000	12.1900	+16.762%	9	420	-88.023%
2025-10-15	10.4400	10.4400	10.4400	10.4400	-4.658%	1	418	-86.015%
2025-10-14	10.7000	10.9500	10.7000	10.9500	+5.086%	16	418	-86.667%
2025-10-13	10.5000	10.5000	10.4200	10.4200	-4.840%	2	421	-85.988%
2025-10-10	10.0900	10.9500	10.0900	10.9500	+37.563%	7	421	-86.667%
2025-10-09	6.7500	8.1500	6.7500	7.9600	+13.714%	11	419	-81.658%
2025-10-07	7.0000	7.0000	7.0000	7.0000	-7.895%	2	415	-79.143%
2025-10-03	7.7000	7.7000	7.5500	7.6000	+1.333%	18	415	-80.789%
2025-10-02	7.4500	7.5500	7.3500	7.5000	-0.662%	118	400	-80.533%
2025-10-01	6.9500	7.5500	6.9500	7.5500	+11.852%	9	294	-80.662%
2025-09-30	6.9000	6.9000	6.6000	6.7500	+3.846%	17	294	-78.370%
2025-09-29	6.5000	6.6500	6.2500	6.5000	-2.985%	131	282	-77.538%
2025-09-26	6.7000	6.7000	6.7000	6.7000	-2.899%	7	182	-78.209%
2025-09-25	6.9000	6.9000	6.9000	6.9000	-6.757%	1	189	-78.841%
2025-09-24	7.4000	7.4000	7.4000	7.4000	+5.563%	12	189	-80.270%
2025-09-22	7.0100	7.0100	7.0100	7.0100	-0.708%	1	189	-79.173%
2025-09-18	7.0600	7.0600	7.0600	7.0600	-1.259%	1	188	-79.320%
2025-09-15	7.1500	7.1500	7.1500	7.1500	-12.270%	1	189	-79.580%
2025-09-10	7.4500	8.1500	7.4500	8.1500	-0.367%	66	188	-82.086%
2025-09-09	8.1400	8.1800	8.1400	8.1800	+11.293%	2	164	-82.152%
2025-09-08	6.6000	7.3500	6.6000	7.3500	-20.968%	2	163	-80.136%
2025-09-04	9.7500	9.7500	9.3000	9.3000	-5.584%	5	163	-84.301%
2025-09-03	10.6900	10.6900	9.8500	9.8500	-13.216%	9	160	-85.178%
2025-09-02	13.2900	13.6400	11.3500	11.3500	+9.556%	12	152	-87.137%
2025-08-29	10.3600	10.3600	10.3600	10.3600	+12.364%	1	146	-85.907%
2025-08-28	9.2500	9.2500	9.2200	9.2200	-1.390%	4	146	-84.165%
2025-08-26	8.9500	9.3500	8.9500	9.3500	-5.076%	3	145	-84.385%
2025-08-25	10.3000	10.3000	9.8500	9.8500	-7.512%	2	143	-85.178%
2025-08-22	10.6500	10.6500	10.6500	10.6500	+0.948%	6	141	-86.291%
2025-08-21	10.5500	10.5500	10.4000	10.5500	-3.211%	10	135	-86.161%
2025-08-20	13.0000	13.0000	10.9000	10.9000	+2.347%	25	125	-86.606%
2025-08-18	10.3500	10.6500	10.3500	10.6500	-4.826%	16	102	-86.291%
2025-08-15	10.4000	11.2100	10.4000	11.1900	+6.369%	9	95	-86.953%
2025-08-14	10.2300	10.5200	10.2300	10.5200	+3.953%	4	93	-86.122%
2025-08-13	10.1200	10.1200	10.1200	10.1200	+18.224%	1	91	-85.573%
2025-08-11	8.5000	8.5600	8.5000	8.5600	+0.706%	2	91	-82.944%
2025-08-08	8.4500	8.7000	8.4500	8.5000	+13.333%	3	91	-82.824%
2025-08-07	7.5500	7.5500	7.5000	7.5000	+7.914%	14	88	-80.533%
2025-08-06	6.8300	6.9500	6.8300	6.9500	+2.206%	2	99	-78.993%
2025-08-04	6.8000	6.8000	6.8000	6.8000	+5.426%	4	99	-78.529%
2025-08-01	6.4500	6.4500	6.4500	6.4500	+2.381%	1	97	-77.364%
2025-07-31	7.2000	7.3200	6.3000	6.3000	-20.755%	5	98	-76.825%
2025-07-30	7.9500	7.9500	7.9500	7.9500	-2.454%	4	95	-81.635%
2025-07-29	7.8200	8.1500	7.8200	8.1500	+8.667%	6	91	-82.086%
2025-07-28	7.5000	7.5000	7.5000	7.5000	-6.250%	1	87	-80.533%
2025-07-25	8.0000	8.0000	8.0000	8.0000	-10.615%	1	86	-81.750%
2025-07-24	8.9000	8.9500	8.9000	8.9500	-2.717%	13	85	-83.687%
2025-07-23	9.2000	9.2000	9.2000	9.2000	+0.546%	4	85	-84.130%
2025-07-22	9.1500	9.1500	9.1500	9.1500	+22.819%	1	81	-84.044%
2025-07-21	7.3000	7.4500	7.2500	7.4500	-8.589%	3	80	-80.403%
2025-07-18	8.7000	8.7000	8.1500	8.1500	-9.142%	14	79	-82.086%
2025-07-17	8.7000	9.1100	8.3600	8.9700	+53.333%	29	86	-83.724%
2025-07-15	6.0000	6.0000	5.8500	5.8500	-4.878%	2	80	-75.043%
2025-07-11	6.1500	6.1500	6.1500	6.1500	+1.653%	2	78	-76.260%
2025-07-09	5.8500	6.0500	5.8500	6.0500	-5.469%	26	80	-75.868%
2025-07-08	6.4000	6.4000	6.4000	6.4000	+2.400%	1	67	-77.188%
2025-07-07	6.2800	6.4000	6.2000	6.2500	-3.846%	4	66	-76.640%
2025-07-03	6.7200	6.7200	6.3700	6.5000	-5.797%	27	63	-77.538%
2025-07-02	6.3500	6.9000	6.3500	6.9000	+4.545%	2	63	-78.841%
2025-07-01	6.4500	6.6000	6.4500	6.6000	+31.213%	4	62	-77.879%
2025-06-24	5.0900	5.0900	4.9800	5.0300	+15.632%	18	61	-70.974%
2025-06-23	5.2700	5.2700	4.3500	4.3500	-26.891%	3	66	-66.437%
2025-06-10	5.6700	5.9500	5.6700	5.9500	+8.182%	2	64	-75.462%
2025-06-09	5.2700	5.5000	5.1500	5.5000	+0.548%	5	65	-73.455%
2025-06-06	4.6000	5.5000	4.6000	5.4700	+7.677%	106	65	-73.309%
2025-06-05	5.0800	5.0800	5.0800	5.0800	-10.088%	10	28	-71.260%
2025-06-04	5.4300	5.6500	5.4300	5.6500	+18.201%	4	19	-74.159%
2025-06-02	4.5700	4.7800	4.5700	4.7800	-13.874%	2	19	-69.456%
2025-05-28	5.7000	5.7000	5.5500	5.5500	+6.322%	3	19	-73.694%
2025-05-27	4.9100	5.2300	4.9100	5.2200	0.000%	17	17	-72.031%