Dark

PEP20260918C160
PEP Sep 18 2026 160.00 Call (PEP260918C00160000)
option OPRA

EOD

Jun 29, 2026

0.8500-33.594%(-0.4300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.3900	1.3900	0.7300	0.8500	-33.594%	21	3,961	0.000%
2026-06-26	1.3400	1.4500	1.2800	1.2800	+9.402%	19	3,959	-33.594%
2026-06-25	1.6000	1.6000	1.1300	1.1700	-29.091%	98	3,962	-27.350%
2026-06-24	1.6000	1.7500	1.4800	1.6500	+6.452%	126	3,946	-48.485%
2026-06-23	1.8200	1.8200	1.3400	1.5500	+20.155%	323	3,935	-45.161%
2026-06-22	1.8000	1.8000	1.2900	1.2900	-30.270%	371	3,857	-34.109%
2026-06-18	1.5300	1.8700	1.5300	1.8500	+12.121%	65	3,443	-54.054%
2026-06-17	2.1600	2.1700	1.5500	1.6500	-34.524%	122	3,443	-48.485%
2026-06-16	2.7300	2.8500	2.3500	2.5200	-3.448%	10	3,443	-66.270%
2026-06-15	2.3300	2.6500	2.2500	2.6100	+24.286%	53	3,427	-67.433%
2026-06-12	2.1700	2.1700	2.1000	2.1000	-10.638%	3	3,427	-59.524%
2026-06-11	2.6500	2.7000	2.3400	2.3500	-2.083%	30	3,427	-63.830%
2026-06-10	2.5600	2.7800	2.4000	2.4000	+1.266%	26	3,444	-64.583%
2026-06-09	2.3200	2.6000	2.2100	2.3700	+18.500%	19	3,432	-64.135%
2026-06-08	1.9800	2.0000	1.8300	2.0000	-12.281%	65	3,426	-57.500%
2026-06-05	2.3600	2.7300	2.2800	2.2800	+20.000%	32	3,444	-62.719%
2026-06-04	2.6100	2.7500	1.8100	1.9000	-17.391%	31	3,447	-55.263%
2026-06-03	2.2500	2.4700	2.2500	2.3000	+8.491%	14	3,449	-63.043%
2026-06-02	1.9400	2.1300	1.8000	2.1200	+5.473%	63	3,450	-59.906%
2026-06-01	1.9300	2.1200	1.8400	2.0100	-12.609%	57	3,441	-57.711%
2026-05-29	2.5000	2.5200	2.1800	2.3000	-11.197%	59	3,441	-63.043%
2026-05-28	3.2400	3.2400	2.5200	2.5900	-20.552%	134	3,441	-67.181%
2026-05-27	2.9900	3.5500	2.9900	3.2600	+16.429%	15	3,364	-73.926%
2026-05-26	3.7000	3.7000	2.7200	2.8000	-31.034%	99	3,358	-69.643%
2026-05-22	3.7000	4.0600	3.4500	4.0600	+19.412%	23	3,351	-79.064%
2026-05-21	3.5700	3.6300	3.3500	3.4000	-13.924%	24	3,336	-75.000%
2026-05-20	4.1500	4.3000	3.7500	3.9500	-1.250%	96	3,336	-78.481%
2026-05-19	4.2500	5.1500	4.0000	4.0000	-1.720%	50	3,301	-78.750%
2026-05-18	4.2000	4.4000	3.6700	4.0700	+1.244%	106	3,301	-79.115%
2026-05-15	4.3000	4.3500	3.7500	4.0200	+4.416%	124	3,301	-78.856%
2026-05-14	4.4500	4.4500	3.8000	3.8500	-10.673%	56	3,304	-77.922%
2026-05-13	4.8000	4.8000	4.1900	4.3100	-11.499%	56	3,259	-80.278%
2026-05-12	4.4000	5.1500	4.3500	4.8700	+17.349%	10	3,259	-82.546%
2026-05-11	4.4500	4.6500	4.1500	4.1500	-28.448%	53	3,259	-79.518%
2026-05-08	6.5500	6.7500	5.8000	5.8000	-17.143%	14	3,248	-85.345%
2026-05-07	6.4000	7.0000	6.2500	7.0000	+2.941%	9	3,248	-87.857%
2026-05-06	6.9000	6.9000	6.4200	6.8000	+4.615%	514	3,246	-87.500%
2026-05-05	5.4500	6.5000	5.4500	6.5000	+5.691%	23	2,871	-86.923%
2026-05-04	6.8500	7.1000	6.0000	6.1500	-28.070%	49	2,881	-86.179%
2026-05-01	8.5000	8.7900	8.2600	8.5500	+8.228%	11	2,865	-90.058%
2026-04-30	7.6500	8.2500	7.5500	7.9000	+18.797%	44	2,865	-89.241%
2026-04-29	6.6000	6.6500	6.6000	6.6500	-13.072%	2	2,857	-87.218%
2026-04-28	7.1000	7.6500	7.1000	7.6500	+20.662%	6	2,856	-88.889%
2026-04-27	7.0000	7.0500	6.3400	6.3400	-9.429%	208	2,851	-86.593%
2026-04-24	6.9000	7.0000	6.9000	7.0000	-4.110%	5	2,698	-87.857%
2026-04-23	7.2500	7.3000	6.6500	7.3000	+19.476%	1,411	2,698	-88.356%
2026-04-22	6.7500	7.6800	6.1000	6.1100	+0.992%	52	1,401	-86.088%
2026-04-21	6.5500	7.1500	6.0500	6.0500	-21.734%	13	1,424	-85.950%
2026-04-20	7.6000	8.2500	7.6000	7.7300	-0.897%	77	1,424	-89.004%
2026-04-17	8.2500	8.2500	7.6700	7.8000	-14.754%	9	1,385	-89.103%
2026-04-16	8.6000	9.4000	8.6000	9.1500	+22.000%	37	1,377	-90.710%
2026-04-15	7.4000	7.5000	7.0000	7.5000	-8.537%	7	1,409	-88.667%
2026-04-14	7.7500	8.2000	7.2500	8.2000	+0.490%	57	1,409	-89.634%
2026-04-13	8.4200	8.4200	8.1500	8.1600	-6.207%	23	1,384	-89.583%
2026-04-10	8.6500	8.7000	8.5000	8.7000	-4.918%	6	1,362	-90.230%
2026-04-09	9.1500	9.3000	9.1500	9.1500	+23.649%	16	1,358	-90.710%
2026-04-08	7.2500	7.6000	7.0000	7.4000	-3.014%	73	1,361	-88.514%
2026-04-07	8.8600	8.8600	7.6300	7.6300	-14.749%	17	1,386	-88.860%
2026-04-02	8.9500	9.1800	8.9500	8.9500	+5.542%	4	1,375	-90.503%
2026-04-01	8.3000	8.6500	8.3000	8.4800	-6.298%	3	1,375	-89.976%
2026-03-31	9.0000	9.0500	8.5000	9.0500	-12.981%	53	1,376	-90.608%
2026-03-30	10.1500	10.5500	10.1500	10.4000	+23.077%	19	1,348	-91.827%
2026-03-27	7.4000	8.4500	7.3100	8.4500	+22.464%	133	1,332	-89.941%
2026-03-26	6.9500	6.9500	6.8500	6.9000	+4.545%	3	1,249	-87.681%
2026-03-25	6.2000	6.6000	6.2000	6.6000	+1.538%	6	1,247	-87.121%
2026-03-24	7.3000	7.3000	6.5000	6.5000	-5.797%	19	1,246	-86.923%
2026-03-23	6.9000	7.1000	6.7000	6.9000	-7.008%	49	1,238	-87.681%
2026-03-20	7.8800	8.0500	7.4200	7.4200	-14.713%	62	1,210	-88.544%
2026-03-19	8.7500	8.8500	8.7000	8.7000	-4.079%	24	1,193	-90.230%
2026-03-18	9.1000	9.1000	8.3500	9.0700	-8.291%	5	1,170	-90.628%
2026-03-17	10.2500	10.7000	9.8900	9.8900	-20.880%	26	1,170	-91.405%
2026-03-16	12.5000	12.5000	12.5000	12.5000	-1.029%	1	1,171	-93.200%
2026-03-13	12.3700	12.6300	12.3700	12.6300	+6.403%	4	1,172	-93.270%
2026-03-11	11.2500	11.9000	11.2500	11.8700	-6.902%	14	1,173	-92.839%
2026-03-10	12.6100	12.8600	12.6100	12.7500	-5.556%	12	1,171	-93.333%
2026-03-09	12.6500	13.5000	12.6000	13.5000	+12.033%	5	1,166	-93.704%
2026-03-06	10.7000	12.0500	10.7000	12.0500	-1.552%	69	1,161	-92.946%
2026-03-05	12.5000	13.0500	12.2400	12.2400	-10.000%	18	1,098	-93.056%
2026-03-04	14.1200	14.1200	13.6000	13.6000	-14.840%	30	1,090	-93.750%
2026-03-02	16.8600	16.8600	15.5500	15.9700	-4.714%	7	1,062	-94.678%
2026-02-27	16.7600	16.7600	16.7600	16.7600	+0.842%	2	1,059	-94.928%
2026-02-26	16.5700	16.6200	16.5700	16.6200	+3.038%	2	1,061	-94.886%
2026-02-25	16.1300	16.1300	16.1300	16.1300	-2.183%	1	1,060	-94.730%
2026-02-24	16.5000	16.5000	16.4900	16.4900	+3.127%	4	1,060	-94.845%
2026-02-23	14.5000	15.9900	14.5000	15.9900	+21.782%	4	1,060	-94.684%
2026-02-18	12.2500	13.1300	12.2500	13.1300	+9.874%	14	1,059	-93.526%
2026-02-17	11.9000	12.1900	11.9000	11.9500	-19.257%	5	1,064	-92.887%
2026-02-13	14.8000	14.8000	14.8000	14.8000	-16.479%	1	1,065	-94.257%
2026-02-12	17.7200	17.7200	17.7200	17.7200	+5.413%	1	1,065	-95.203%
2026-02-11	15.6000	16.8100	14.6500	16.8100	+14.354%	11	1,066	-94.943%
2026-02-10	14.5000	15.0000	14.5000	14.7000	-3.607%	4	1,067	-94.218%
2026-02-09	16.5700	16.5700	14.8200	15.2500	-6.728%	9	1,067	-94.426%
2026-02-06	16.4500	17.0900	16.3500	16.3500	+4.741%	20	1,066	-94.801%
2026-02-05	14.6500	15.6100	14.6500	15.6100	+4.625%	60	1,056	-94.555%
2026-02-04	13.6500	15.5000	13.6500	14.9200	+18.413%	8	1,057	-94.303%
2026-02-03	11.1000	12.6000	10.7000	12.6000	+42.695%	58	1,059	-93.254%
2026-02-02	7.5100	8.8300	7.5000	8.8300	+35.637%	37	1,070	-90.374%
2026-01-30	5.5500	6.6500	5.5500	6.5100	+10.339%	95	1,074	-86.943%
2026-01-29	5.8000	5.9000	5.0000	5.9000	+5.357%	33	1,069	-85.593%
2026-01-28	5.4000	5.6000	5.4000	5.6000	+15.464%	13	1,065	-84.821%
2026-01-27	4.8500	4.8500	4.8500	4.8500	+11.494%	1	1,073	-82.474%
2026-01-26	4.3500	4.3500	4.3500	4.3500	+13.577%	1	1,074	-80.460%
2026-01-23	3.8300	3.8300	3.8300	3.8300	-12.357%	1	1,073	-77.807%
2026-01-22	4.9000	4.9000	4.3700	4.3700	-8.958%	4	1,072	-80.549%
2026-01-21	5.4000	5.4000	4.7000	4.8000	-4.950%	24	1,070	-82.292%
2026-01-20	4.4000	5.0500	4.4000	5.0500	+3.061%	16	1,060	-83.168%
2026-01-16	4.8500	4.9800	4.8500	4.9000	-3.733%	57	1,028	-82.653%
2026-01-15	5.0000	5.0900	4.7800	5.0900	+0.792%	17	1,028	-83.301%
2026-01-14	4.7500	5.1000	4.7500	5.0500	+32.895%	81	1,031	-83.168%
2026-01-13	3.7500	4.0200	3.7500	3.8000	+16.923%	12	1,041	-77.632%
2026-01-12	3.6400	3.6400	3.2500	3.2500	+2.524%	4	1,048	-73.846%
2026-01-08	2.9900	3.1900	2.9900	3.1700	+15.273%	21	1,050	-73.186%
2026-01-07	2.9000	3.0000	2.7500	2.7500	-15.385%	45	1,033	-69.091%
2026-01-06	3.2500	3.2500	3.2500	3.2500	+1.562%	1	1,008	-73.846%
2026-01-05	3.5000	3.5000	3.2000	3.2000	-19.395%	33	1,008	-73.438%
2026-01-02	4.2000	4.2000	3.9700	3.9700	-9.773%	3	985	-78.589%
2025-12-31	4.4000	4.4000	4.4000	4.4000	-5.376%	6	985	-80.682%
2025-12-30	4.2100	4.6500	4.2100	4.6500	+8.140%	12	985	-81.720%
2025-12-29	4.3000	4.3000	4.3000	4.3000	-2.273%	1	986	-80.233%
2025-12-26	4.4000	4.4000	4.4000	4.4000	+1.149%	1	986	-80.682%
2025-12-24	4.5000	4.5000	4.3400	4.3500	-9.375%	17	975	-80.460%
2025-12-23	4.9000	5.1000	4.7500	4.8000	-22.581%	27	975	-82.292%
2025-12-22	6.2000	6.2000	6.2000	6.2000	-4.615%	3	955	-86.290%
2025-12-19	6.7500	6.7500	6.5000	6.5000	-12.752%	2	955	-86.923%
2025-12-16	7.7000	7.8000	7.4500	7.4500	-5.696%	29	954	-88.591%
2025-12-15	7.8000	7.9000	7.8000	7.9000	+6.040%	4	963	-89.241%
2025-12-12	7.4200	7.4500	7.4200	7.4500	-1.974%	3	963	-88.591%
2025-12-11	7.6000	7.6000	7.6000	7.6000	-2.314%	2	963	-88.816%
2025-12-10	7.3000	7.7800	7.3000	7.7800	+30.756%	2	963	-89.075%
2025-12-09	5.9000	5.9500	5.9000	5.9500	-9.160%	4	963	-85.714%
2025-12-08	6.5700	6.5700	6.5000	6.5500	-2.239%	17	963	-87.023%
2025-12-05	6.6000	6.7000	6.4500	6.7000	+3.077%	19	965	-87.313%
2025-12-04	6.5000	6.5000	6.5000	6.5000	-7.143%	5	951	-86.923%
2025-12-02	6.7600	7.0000	6.5500	7.0000	-7.285%	44	946	-87.857%
2025-12-01	7.4000	7.6000	7.3000	7.5500	+5.594%	14	935	-88.742%
2025-11-28	7.1500	7.1500	7.1500	7.1500	-0.556%	1	938	-88.112%
2025-11-26	6.9500	7.1900	6.9500	7.1900	+15.040%	2	938	-88.178%
2025-11-25	7.0000	7.0000	6.2500	6.2500	-10.714%	6	938	-86.400%
2025-11-21	7.0000	7.0000	7.0000	7.0000	+1.449%	1	933	-87.857%
2025-11-20	7.2000	7.2000	6.9000	6.9000	-12.102%	3	934	-87.681%
2025-11-19	8.0200	8.0200	7.5000	7.8500	-5.988%	19	932	-89.172%
2025-11-18	8.1000	8.8500	8.1000	8.3500	+5.696%	45	943	-89.820%
2025-11-17	7.4000	7.9500	7.4000	7.9000	+5.333%	45	929	-89.241%
2025-11-14	7.0000	7.5000	7.0000	7.5000	+5.042%	15	925	-88.667%
2025-11-13	6.6000	7.1400	6.6000	7.1400	+14.240%	6	910	-88.095%
2025-11-12	6.6000	6.7000	6.2500	6.2500	-4.580%	23	908	-86.400%
2025-11-11	5.9000	6.5500	5.9000	6.5500	+13.913%	15	927	-87.023%
2025-11-10	5.5500	5.7500	5.5500	5.7500	-5.738%	2	927	-85.217%
2025-11-07	6.2000	6.2500	6.0000	6.1000	+7.018%	27	925	-86.066%
2025-11-06	5.7000	5.7000	5.5800	5.7000	0.000%	17	898	-85.088%
2025-11-05	5.9000	5.9000	5.5000	5.7000	-0.870%	3	882	-85.088%
2025-11-04	6.0000	6.0000	5.7500	5.7500	-8.000%	25	880	-85.217%
2025-11-03	6.5000	6.5000	6.0500	6.2500	-13.793%	18	898	-86.400%
2025-10-31	7.1500	7.2500	7.0500	7.2500	-4.605%	10	898	-88.276%
2025-10-30	7.6000	7.6000	7.6000	7.6000	+6.892%	1	902	-88.816%
2025-10-29	7.1100	7.1100	7.1100	7.1100	-21.868%	1	901	-88.045%
2025-10-24	9.0000	9.1000	9.0000	9.1000	+5.568%	5	902	-90.659%
2025-10-23	8.9000	8.9000	8.5000	8.6200	-10.674%	17	903	-90.139%
2025-10-21	10.1300	10.1300	9.1500	9.6500	-4.926%	22	913	-91.192%
2025-10-20	10.8500	10.8500	10.1500	10.1500	-4.245%	22	911	-91.626%
2025-10-17	10.3100	10.6000	10.3100	10.6000	+5.473%	4	891	-91.981%
2025-10-16	8.9500	10.8000	8.9500	10.0500	+15.517%	27	888	-91.542%
2025-10-15	9.5600	9.6700	8.7000	8.7000	-6.852%	17	894	-90.230%
2025-10-14	8.7000	9.3400	8.3500	9.3400	+18.981%	100	882	-90.899%
2025-10-13	8.4800	8.4800	7.8000	7.8500	-11.099%	15	863	-89.172%
2025-10-10	7.8000	9.1000	7.8000	8.8300	+33.384%	52	860	-90.374%
2025-10-09	5.9000	6.6200	5.8000	6.6200	+31.089%	45	899	-87.160%
2025-10-08	5.4000	5.4000	5.0000	5.0500	-13.675%	17	909	-83.168%
2025-10-07	5.8500	5.8500	5.8500	5.8500	+6.557%	1	905	-85.470%
2025-10-06	5.2000	5.4900	5.2000	5.4900	-8.500%	9	905	-84.517%
2025-10-03	6.1500	6.3000	6.0000	6.0000	+1.868%	70	897	-85.833%
2025-10-02	6.1500	6.1500	5.8900	5.8900	-3.443%	25	835	-85.569%
2025-10-01	5.5500	6.1000	5.5500	6.1000	+12.339%	80	820	-86.066%
2025-09-30	5.2000	5.4300	5.2000	5.4300	+9.697%	32	777	-84.346%
2025-09-29	5.2600	5.2600	4.8500	4.9500	-6.604%	315	746	-82.828%
2025-09-26	5.3500	5.3500	5.3000	5.3000	-0.935%	3	478	-83.962%
2025-09-25	5.7000	5.7000	5.3500	5.3500	-9.933%	198	477	-84.112%
2025-09-24	5.9400	5.9400	5.9000	5.9400	+8.000%	18	310	-85.690%
2025-09-22	5.5000	5.5000	5.5000	5.5000	-5.983%	10	297	-84.545%
2025-09-19	5.4000	5.8500	5.4000	5.8500	+5.405%	14	287	-85.470%
2025-09-16	5.6000	5.6000	5.5500	5.5500	-2.632%	6	280	-84.685%
2025-09-15	6.5000	6.5000	5.6000	5.7000	-9.810%	13	283	-85.088%
2025-09-12	6.5000	6.5400	6.3200	6.3200	-2.016%	9	277	-86.551%
2025-09-09	6.5700	6.5700	6.4500	6.4500	+13.757%	2	270	-86.822%
2025-09-08	6.0500	6.0500	5.6700	5.6700	-24.901%	2	270	-85.009%
2025-09-04	7.5500	7.5500	7.5500	7.5500	-1.948%	3	271	-88.742%
2025-09-03	7.7000	7.7000	7.7000	7.7000	-21.429%	1	271	-88.961%
2025-09-02	11.0000	11.0000	9.7500	9.8000	+32.432%	17	271	-91.327%
2025-08-28	7.8100	7.8100	7.4000	7.4000	-3.896%	5	270	-88.514%
2025-08-27	7.5500	7.7500	7.5500	7.7000	+2.667%	10	268	-88.961%
2025-08-26	7.4500	7.5000	7.4500	7.5000	-7.975%	3	265	-88.667%
2025-08-25	8.1500	8.1500	8.1500	8.1500	-3.550%	3	265	-89.571%
2025-08-21	8.4500	8.4500	8.4500	8.4500	-7.143%	1	265	-89.941%
2025-08-20	9.1000	9.1000	9.1000	9.1000	-6.762%	1	264	-90.659%
2025-08-19	9.7500	9.7700	9.7500	9.7600	+13.753%	9	264	-91.291%
2025-08-18	8.5800	8.5800	8.5800	8.5800	-3.919%	1	255	-90.093%
2025-08-15	8.9300	8.9300	8.9300	8.9300	+7.850%	3	254	-90.482%
2025-08-14	8.2800	8.2800	8.2800	8.2800	+4.810%	1	251	-89.734%
2025-08-13	7.9900	7.9900	7.7600	7.9000	+7.483%	7	250	-89.241%
2025-08-12	7.2800	7.3500	7.2800	7.3500	+34.862%	2	245	-88.435%
2025-08-05	5.4500	5.4500	5.4500	5.4500	+0.926%	1	244	-84.404%
2025-08-04	5.4000	5.4000	5.4000	5.4000	+5.882%	14	244	-84.259%
2025-07-31	5.2000	5.2000	5.1000	5.1000	-14.286%	20	244	-83.333%
2025-07-28	6.0000	6.0000	5.9500	5.9500	-15.000%	100	254	-85.714%
2025-07-24	7.4000	7.4000	7.0000	7.0000	-4.762%	142	269	-87.857%
2025-07-23	7.4000	7.4500	7.3500	7.3500	+21.488%	6	136	-88.435%
2025-07-21	5.8700	6.0500	5.8700	6.0500	-11.029%	10	138	-85.950%
2025-07-18	7.8000	7.8000	6.8000	6.8000	-10.526%	42	130	-87.500%
2025-07-17	7.5000	7.6000	6.7500	7.6000	+56.057%	23	118	-88.816%
2025-07-15	5.1800	5.1800	4.8500	4.8700	-4.510%	37	127	-82.546%
2025-07-14	5.2500	5.5000	5.1000	5.1000	+4.723%	44	106	-83.333%
2025-07-11	4.8700	4.8700	4.8700	4.8700	+4.731%	3	70	-82.546%
2025-07-09	4.6500	4.6500	4.6500	4.6500	-7.555%	7	70	-81.720%
2025-07-07	5.0300	5.0300	5.0300	5.0300	-5.094%	5	70	-83.101%
2025-07-03	5.2500	5.3000	5.2500	5.3000	-6.195%	54	68	-83.962%
2025-07-02	5.6500	5.6500	5.6500	5.6500	+7.008%	11	68	-84.956%
2025-07-01	5.2800	5.2800	5.2800	5.2800	+37.859%	1	73	-83.902%
2025-06-23	3.5900	3.8300	3.5900	3.8300	-15.824%	2	73	-77.807%
2025-06-16	4.5500	4.5500	4.5500	4.5500	-9.000%	1	73	-81.319%
2025-06-13	5.0000	5.0000	5.0000	5.0000	+3.093%	2	73	-83.000%
2025-06-12	4.4500	4.8500	4.4500	4.8500	+11.494%	77	73	-82.474%
2025-06-11	4.2600	4.5100	4.2600	4.3500	-1.584%	19	47	-80.460%
2025-06-09	4.0700	4.4200	4.0500	4.4200	+2.791%	17	33	-80.769%
2025-06-06	4.3000	4.3000	4.3000	4.3000	-0.693%	2	21	-80.233%
2025-05-30	4.5000	4.5000	4.3300	4.3300	+3.095%	200	20	-80.370%
2025-05-28	4.2000	4.2000	4.2000	4.2000	0.000%	5	5	-79.762%