Dark

PEP20260918C165
PEP Sep 18 2026 165.00 Call (PEP260918C00165000)
option OPRA

EOD

Jun 29, 2026

0.5000-42.529%(-0.3700)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7400	0.7400	0.5000	0.5000	-42.529%	24	2,231	0.000%
2026-06-26	0.8700	0.9000	0.8600	0.8700	+10.127%	46	2,230	-42.529%
2026-06-25	0.9000	0.9000	0.7000	0.7900	-22.549%	38	2,229	-36.709%
2026-06-24	1.0500	1.1100	0.9500	1.0200	+6.250%	40	2,239	-50.980%
2026-06-23	1.0600	1.0700	0.8500	0.9600	+9.091%	128	2,265	-47.917%
2026-06-22	1.0500	1.0600	0.8300	0.8800	-23.478%	76	2,289	-43.182%
2026-06-18	0.9500	1.1500	0.9500	1.1500	+4.545%	3	2,286	-56.522%
2026-06-17	1.8600	1.8600	1.0900	1.1000	-31.250%	22	2,286	-54.545%
2026-06-16	1.6600	1.6800	1.5500	1.6000	-10.615%	5	2,286	-68.750%
2026-06-15	1.1800	1.7900	1.1800	1.7900	+31.618%	12	2,282	-72.067%
2026-06-12	1.4500	1.4500	1.3600	1.3600	-18.563%	4	2,282	-63.235%
2026-06-11	1.7000	1.9100	1.6700	1.6700	+5.696%	19	2,282	-70.060%
2026-06-10	1.6200	1.7000	1.5800	1.5800	+6.040%	7	2,278	-68.354%
2026-06-09	1.3000	1.4900	1.3000	1.4900	+13.740%	5	2,279	-66.443%
2026-06-08	1.3500	1.3900	1.2000	1.3100	-15.484%	46	2,279	-61.832%
2026-06-05	1.4400	1.7400	1.4400	1.5500	+28.099%	33	2,289	-67.742%
2026-06-04	1.8500	1.8500	1.1900	1.2100	-23.899%	47	2,277	-58.678%
2026-06-03	1.4800	1.5900	1.4400	1.5900	+13.571%	5	2,299	-68.553%
2026-06-02	1.3000	1.4000	1.3000	1.4000	+5.263%	24	2,299	-64.286%
2026-06-01	1.2900	1.4100	1.2200	1.3300	-13.636%	81	2,299	-62.406%
2026-05-29	1.8300	1.8300	1.5400	1.5400	-12.994%	51	2,302	-67.532%
2026-05-28	2.1700	2.1700	1.7200	1.7700	-20.270%	59	2,272	-71.751%
2026-05-27	1.7500	2.3600	1.7500	2.2200	+18.085%	38	2,275	-77.477%
2026-05-26	2.3000	2.3000	1.8800	1.8800	-30.627%	209	2,295	-73.404%
2026-05-22	2.3500	2.7100	2.3500	2.7100	+17.316%	7	2,185	-81.550%
2026-05-21	2.5000	2.5000	2.3100	2.3100	-17.794%	6	2,190	-78.355%
2026-05-20	2.9500	2.9500	2.7000	2.8100	-7.869%	6	2,190	-82.206%
2026-05-19	2.8500	3.5900	2.8500	3.0500	+20.553%	329	2,319	-83.607%
2026-05-18	2.7500	2.8000	2.5300	2.5300	-9.643%	38	2,319	-80.237%
2026-05-15	2.8000	2.9500	2.5700	2.8000	+2.190%	345	2,319	-82.143%
2026-05-14	2.9300	2.9300	2.7400	2.7400	-4.861%	18	2,204	-81.752%
2026-05-13	3.5000	3.5000	2.8800	2.8800	-14.030%	732	1,693	-82.639%
2026-05-12	3.0500	3.6000	2.8400	3.3500	+17.958%	23	1,693	-85.075%
2026-05-11	3.5000	3.5000	2.8400	2.8400	-34.713%	19	1,693	-82.394%
2026-05-08	4.6000	4.6000	4.3000	4.3500	-13.861%	58	1,699	-88.506%
2026-05-07	4.7000	5.0500	4.4000	5.0500	+3.061%	203	1,698	-90.099%
2026-05-06	5.1000	5.1000	4.6800	4.9000	+3.376%	11	1,550	-89.796%
2026-05-05	4.1600	4.8000	3.8500	4.7400	+8.966%	92	1,545	-89.451%
2026-05-04	4.9000	5.0500	4.2700	4.3500	-22.735%	11	1,503	-88.506%
2026-05-01	6.0500	6.0500	5.6300	5.6300	-4.576%	8	1,489	-91.119%
2026-04-30	5.7000	6.0000	5.6000	5.9000	+18.000%	36	1,489	-91.525%
2026-04-29	4.6500	5.0000	4.2000	5.0000	-1.961%	25	1,486	-90.000%
2026-04-28	4.9500	5.6000	4.9000	5.1000	+2.000%	26	1,484	-90.196%
2026-04-27	4.9500	5.0000	4.9500	5.0000	-1.961%	2	1,477	-90.000%
2026-04-24	5.1000	5.1000	5.1000	5.1000	-1.163%	1	1,477	-90.196%
2026-04-23	4.9900	5.1600	4.7000	5.1600	+15.955%	9	1,477	-90.310%
2026-04-22	5.2000	5.2700	4.4000	4.4500	-7.292%	15	1,474	-88.764%
2026-04-21	5.1500	5.4500	4.5500	4.8000	-14.286%	21	1,475	-89.583%
2026-04-20	5.9600	5.9600	5.6000	5.6000	-0.885%	19	1,475	-91.071%
2026-04-17	5.9000	6.1100	5.6500	5.6500	-15.672%	39	1,475	-91.150%
2026-04-16	5.3000	6.7000	5.3000	6.7000	+26.415%	43	1,482	-92.537%
2026-04-15	5.4000	5.4000	5.1700	5.3000	-8.935%	20	1,478	-90.566%
2026-04-14	5.5000	5.9800	5.5000	5.8200	-3.802%	29	1,478	-91.409%
2026-04-13	6.2500	6.2500	5.7500	6.0500	-9.023%	15	1,478	-91.736%
2026-04-10	6.7000	6.7000	6.3500	6.6500	-5.000%	108	1,467	-92.481%
2026-04-09	5.9000	7.1000	5.9000	7.0000	+28.440%	16	1,446	-92.857%
2026-04-08	5.2000	5.5000	5.2000	5.4500	-6.034%	24	1,443	-90.826%
2026-04-07	5.9500	5.9500	5.8000	5.8000	-15.942%	4	1,435	-91.379%
2026-04-06	6.9500	6.9500	6.7500	6.9000	+1.471%	5	1,433	-92.754%
2026-04-02	6.5000	6.8500	6.5000	6.8000	+7.087%	9	1,432	-92.647%
2026-04-01	6.4500	6.4500	6.3500	6.3500	-5.224%	2	1,432	-92.126%
2026-03-31	7.3400	7.3400	6.7000	6.7000	-13.548%	13	1,431	-92.537%
2026-03-30	7.1600	8.0500	7.1600	7.7500	+19.048%	36	1,423	-93.548%
2026-03-27	5.5500	6.6000	5.4000	6.5100	+30.200%	152	1,404	-92.320%
2026-03-26	5.4500	5.4500	5.0000	5.0000	+5.708%	12	1,287	-90.000%
2026-03-25	4.5000	4.7300	4.4500	4.7300	-4.444%	36	1,280	-89.429%
2026-03-24	5.4500	5.4500	4.9000	4.9500	0.000%	49	1,244	-89.899%
2026-03-23	4.9900	5.2500	4.8000	4.9500	-8.333%	99	1,230	-89.899%
2026-03-20	6.0000	6.0000	5.4000	5.4000	-18.797%	25	1,250	-90.741%
2026-03-19	6.7500	6.7500	6.5000	6.6500	-3.202%	46	1,235	-92.481%
2026-03-18	6.4000	6.8700	6.4000	6.8700	-18.214%	2	1,196	-92.722%
2026-03-17	8.9100	8.9100	8.3400	8.4000	-1.754%	17	1,196	-94.048%
2026-03-16	10.3500	10.3500	8.5500	8.5500	-13.636%	54	1,199	-94.152%
2026-03-13	10.0000	10.1500	9.9000	9.9000	+2.062%	5	1,158	-94.949%
2026-03-12	10.0500	10.0500	9.7000	9.7000	+10.857%	14	1,156	-94.845%
2026-03-11	8.7000	8.7500	8.7000	8.7500	-14.634%	4	1,146	-94.286%
2026-03-10	10.1000	10.4700	10.1000	10.2500	-7.658%	9	1,143	-95.122%
2026-03-09	8.4000	11.1000	8.4000	11.1000	+26.568%	59	1,140	-95.495%
2026-03-06	8.3000	8.7700	8.3000	8.7700	-9.119%	38	1,097	-94.299%
2026-03-05	9.9900	10.6500	9.5000	9.6500	-13.453%	33	1,095	-94.819%
2026-03-04	11.1100	11.3200	11.1100	11.1500	-2.193%	13	1,088	-95.516%
2026-03-03	11.8600	11.8600	11.4000	11.4000	-12.308%	4	1,086	-95.614%
2026-03-02	13.9000	13.9000	13.0000	13.0000	-9.847%	35	1,084	-96.154%
2026-02-27	13.5800	14.4500	13.5800	14.4200	+8.015%	37	1,083	-96.533%
2026-02-26	13.3500	13.3500	13.3500	13.3500	+1.444%	1	1,074	-96.255%
2026-02-25	12.0000	13.3200	12.0000	13.1600	-1.571%	4	1,077	-96.201%
2026-02-24	13.3700	13.3700	13.3700	13.3700	+2.295%	1	1,077	-96.260%
2026-02-23	11.3400	13.0700	11.3400	13.0700	+20.350%	25	1,077	-96.174%
2026-02-20	10.6500	10.9500	10.6500	10.8600	-3.894%	14	1,082	-95.396%
2026-02-19	10.9100	11.3000	10.7200	11.3000	+3.670%	6	1,073	-95.575%
2026-02-18	9.8000	10.9000	9.8000	10.9000	+16.578%	20	1,067	-95.413%
2026-02-17	9.3600	9.3600	9.3500	9.3500	-25.439%	3	1,057	-94.652%
2026-02-13	12.3500	12.5400	12.3500	12.5400	-11.190%	3	1,055	-96.013%
2026-02-12	13.9800	14.7200	13.9800	14.1200	+4.284%	5	1,055	-96.459%
2026-02-11	13.1300	13.9000	13.1300	13.5400	+15.431%	3	1,055	-96.307%
2026-02-10	11.7300	11.7300	11.7300	11.7300	-6.683%	1	1,053	-95.737%
2026-02-09	14.0000	14.0000	12.5700	12.5700	-6.889%	5	1,054	-96.022%
2026-02-06	14.5000	14.5000	13.3900	13.5000	+14.213%	6	1,051	-96.296%
2026-02-05	11.7700	12.5000	11.7700	11.8200	+3.503%	9	1,051	-95.770%
2026-02-04	11.7100	12.0000	11.3800	11.4200	+20.464%	15	1,050	-95.622%
2026-02-03	6.4500	9.4900	6.4500	9.4800	+42.129%	28	1,049	-94.726%
2026-02-02	5.7500	6.6700	5.7500	6.6700	+30.784%	6	1,035	-92.504%
2026-01-30	4.3500	5.1500	4.2200	5.1000	+20.000%	142	1,032	-90.196%
2026-01-29	4.2500	4.2500	4.2500	4.2500	+6.250%	1	986	-88.235%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+4.439%	1	985	-87.500%
2026-01-27	3.6000	3.8300	3.6000	3.8300	+21.587%	7	984	-86.945%
2026-01-26	3.1500	3.1500	3.1500	3.1500	+9.756%	10	984	-84.127%
2026-01-23	2.8700	2.8700	2.8700	2.8700	-18.000%	1	980	-82.578%
2026-01-22	3.3700	3.5000	3.3700	3.5000	-6.667%	2	980	-85.714%
2026-01-21	3.5000	3.7500	3.0000	3.7500	-3.846%	169	979	-86.667%
2026-01-20	3.6000	3.9000	3.6000	3.9000	+6.849%	14	876	-87.179%
2026-01-15	3.7500	3.7500	3.6500	3.6500	-1.882%	16	870	-86.301%
2026-01-14	3.7000	3.7300	3.7000	3.7200	+24.000%	4	857	-86.559%
2026-01-13	3.0000	3.0500	2.9600	3.0000	+5.634%	6	857	-83.333%
2026-01-12	2.8400	2.8400	2.8400	2.8400	+4.029%	1	855	-82.394%
2026-01-09	2.5500	2.7300	2.5500	2.7300	+30.000%	81	870	-81.685%
2026-01-07	2.2500	2.2500	2.1000	2.1000	-6.667%	2	845	-76.190%
2026-01-06	2.2500	2.2500	2.2500	2.2500	-10.000%	1	844	-77.778%
2026-01-05	2.5000	2.5000	2.4100	2.5000	-23.077%	28	827	-80.000%
2025-12-31	3.2500	3.2500	3.2500	3.2500	-7.407%	15	827	-84.615%
2025-12-29	3.4500	3.5100	3.4500	3.5100	-18.938%	2	827	-85.755%
2025-12-22	4.8500	4.8500	4.3300	4.3300	-16.731%	2	826	-88.453%
2025-12-19	5.2000	5.2000	5.2000	5.2000	+4.628%	1	827	-90.385%
2025-12-18	5.4800	5.4800	4.9700	4.9700	-13.565%	5	827	-89.940%
2025-12-16	6.1500	6.1500	5.7500	5.7500	+14.770%	10	825	-91.304%
2025-12-05	5.0100	5.0100	5.0100	5.0100	-0.792%	2	823	-90.020%
2025-12-04	5.0500	5.0500	5.0500	5.0500	-15.973%	1	823	-90.099%
2025-12-03	6.0100	6.0100	6.0100	6.0100	+3.621%	1	823	-91.681%
2025-12-01	5.8000	5.9000	5.8000	5.8000	+9.434%	9	823	-91.379%
2025-11-26	5.3000	5.3000	5.3000	5.3000	+0.952%	2	824	-90.566%
2025-11-25	5.2500	5.2500	5.2500	5.2500	+0.962%	2	824	-90.476%
2025-11-24	5.3800	5.3800	5.2000	5.2000	-12.605%	5	822	-90.385%
2025-11-21	5.9500	5.9500	5.9500	5.9500	+19.000%	1	822	-91.597%
2025-11-12	5.0000	5.0000	5.0000	5.0000	-4.762%	1	823	-90.000%
2025-11-11	5.2500	5.2500	5.2500	5.2500	+0.962%	14	824	-90.476%
2025-11-10	4.6400	5.2000	4.6400	5.2000	+1.961%	2	824	-90.385%
2025-11-07	5.1000	5.1000	5.1000	5.1000	+9.442%	1	823	-90.196%
2025-11-06	4.7000	4.8000	4.6600	4.6600	+4.719%	12	823	-89.270%
2025-11-05	4.4000	4.4500	4.4000	4.4500	-6.904%	14	824	-88.764%
2025-11-04	5.1000	5.1000	4.7800	4.7800	-11.481%	5	828	-89.540%
2025-11-03	5.4100	5.4100	5.4000	5.4000	-5.263%	2	832	-90.741%
2025-10-31	5.6000	5.7000	5.5500	5.7000	+0.885%	9	832	-91.228%
2025-10-29	5.6500	5.6500	5.6500	5.6500	-24.667%	1	837	-91.150%
2025-10-27	7.5000	7.5000	7.5000	7.5000	+10.947%	1	838	-93.333%
2025-10-24	6.7600	6.7600	6.7600	6.7600	-2.734%	1	838	-92.604%
2025-10-23	6.8500	7.0000	6.8500	6.9500	-10.783%	72	837	-92.806%
2025-10-21	7.7900	7.7900	7.7900	7.7900	-7.811%	1	802	-93.582%
2025-10-20	10.0500	10.0500	8.4500	8.4500	+3.049%	9	803	-94.083%
2025-10-17	8.2000	8.2000	8.2000	8.2000	+3.015%	5	796	-93.902%
2025-10-16	8.0500	8.6000	7.9600	7.9600	+27.360%	12	796	-93.719%
2025-10-13	6.4000	6.4000	6.2500	6.2500	-13.194%	23	796	-92.000%
2025-10-10	6.8600	7.2000	6.8600	7.2000	+60.000%	4	780	-93.056%
2025-10-09	3.9000	4.9100	3.9000	4.5000	+13.924%	18	777	-88.889%
2025-10-08	3.9000	3.9500	3.9000	3.9500	-5.952%	3	769	-87.342%
2025-10-06	4.2000	4.2000	4.2000	4.2000	-11.579%	2	766	-88.095%
2025-10-03	4.8500	4.8500	4.7500	4.7500	+4.396%	90	764	-89.474%
2025-10-02	4.7500	4.8000	4.5500	4.5500	0.000%	11	696	-89.011%
2025-10-01	4.5500	4.5500	4.5500	4.5500	+7.059%	1	696	-89.011%
2025-09-30	4.3000	4.3000	4.0500	4.2500	+7.595%	23	701	-88.235%
2025-09-29	4.1500	4.1500	3.8500	3.9500	-5.952%	34	687	-87.342%
2025-09-26	4.1500	4.2000	4.1500	4.2000	-2.326%	256	670	-88.095%
2025-09-25	4.4500	4.4500	4.2500	4.3000	0.000%	59	473	-88.372%
2025-09-22	4.3500	4.3500	4.3000	4.3000	-9.853%	18	422	-88.372%
2025-09-19	4.6000	4.7700	4.6000	4.7700	+7.191%	94	405	-89.518%
2025-09-18	4.4500	4.4500	4.4000	4.4500	+3.488%	6	320	-88.764%
2025-09-16	4.3500	4.4000	4.3000	4.3000	-3.371%	44	314	-88.372%
2025-09-15	4.8000	4.8000	4.3500	4.4500	-8.247%	138	278	-88.764%
2025-09-12	5.1000	5.1000	4.8500	4.8500	+3.191%	34	185	-89.691%
2025-09-10	5.0000	5.0000	4.7000	4.7000	-6.931%	10	164	-89.362%
2025-09-09	5.1000	5.1000	5.0500	5.0500	+1.815%	16	156	-90.099%
2025-09-08	5.0000	5.0000	4.9600	4.9600	-24.275%	5	140	-89.919%
2025-09-05	6.5500	6.5500	6.5500	6.5500	+1.236%	2	135	-92.366%
2025-09-04	6.4400	6.4700	6.4400	6.4700	+0.310%	2	135	-92.272%
2025-09-03	6.4500	6.4500	6.4500	6.4500	-19.876%	10	135	-92.248%
2025-09-02	8.0500	8.0500	8.0500	8.0500	+25.781%	1	135	-93.789%
2025-08-25	6.4000	6.4000	6.4000	6.4000	-7.112%	14	135	-92.188%
2025-08-18	6.8900	6.8900	6.8900	6.8900	+12.951%	3	135	-92.743%
2025-08-12	6.1000	6.1000	6.1000	6.1000	+37.079%	5	132	-91.803%
2025-08-06	4.4500	4.4500	4.4500	4.4500	+7.229%	7	132	-88.764%
2025-08-05	4.1500	4.1500	4.1500	4.1500	-3.488%	15	132	-87.952%
2025-08-04	4.2500	4.3000	4.2500	4.3000	+7.500%	10	131	-88.372%
2025-07-31	4.4600	4.5900	4.0000	4.0000	-24.528%	5	131	-87.500%
2025-07-29	4.9800	5.3000	4.9800	5.3000	-5.357%	4	132	-90.566%
2025-07-24	5.9000	5.9000	5.6000	5.6000	-5.085%	114	131	-91.071%
2025-07-23	5.9500	5.9500	5.9000	5.9000	+3.509%	7	24	-91.525%
2025-07-22	5.7000	5.7000	5.7000	5.7000	+26.667%	1	20	-91.228%
2025-07-21	4.5000	4.5000	4.5000	4.5000	-27.419%	5	21	-88.889%
2025-07-17	5.9000	6.2000	5.9000	6.2000	+59.794%	12	16	-91.935%
2025-07-09	3.8000	3.8800	3.7700	3.8800	-9.557%	4	9	-87.113%
2025-07-02	4.2900	4.2900	4.2900	4.2900	+7.250%	1	6	-88.345%
2025-07-01	4.0000	4.0000	4.0000	4.0000	+11.111%	1	6	-87.500%
2025-06-30	3.6000	3.6000	3.6000	3.6000	+28.571%	1	5	-86.111%
2025-06-26	2.8000	2.8000	2.8000	2.8000	-3.448%	1	5	-82.143%
2025-06-25	2.9000	2.9000	2.9000	2.9000	-10.769%	1	4	-82.759%
2025-06-24	3.1100	3.2500	3.1100	3.2500	+4.839%	2	3	-84.615%
2025-06-18	3.1000	3.1000	3.1000	3.1000	-13.889%	1	2	-83.871%
2025-06-11	3.5000	3.6000	3.5000	3.6000	+4.348%	2	2	-86.111%
2025-06-10	3.4500	3.4500	3.4500	3.4500	-1.429%	2	1	-85.507%
2025-06-06	3.5000	3.5000	3.5000	3.5000	+11.111%	2	3	-85.714%
2025-06-05	2.9300	3.1500	2.9300	3.1500	-8.696%	2	2	-84.127%
2025-05-29	3.4500	3.4500	3.4500	3.4500	0.000%	2	2	-85.507%