Dark

PEP20260918C170
PEP Sep 18 2026 170.00 Call (PEP260918C00170000)
option OPRA

EOD

Jun 29, 2026

0.3100-41.509%(-0.2200)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5000	0.5000	0.2500	0.3100	-41.509%	146	42,382	0.000%
2026-06-26	0.5100	0.6200	0.4800	0.5300	0.000%	86	42,401	-41.509%
2026-06-25	0.7200	0.7200	0.4300	0.5300	-23.188%	59	42,464	-41.509%
2026-06-24	0.6100	0.6900	0.6000	0.6900	+21.053%	119	42,448	-55.072%
2026-06-23	0.7100	0.7100	0.5000	0.5700	0.000%	74	42,505	-45.614%
2026-06-22	0.7100	0.7100	0.5500	0.5700	-22.973%	362	42,522	-45.614%
2026-06-18	0.7400	0.9500	0.7000	0.7400	+5.714%	135	42,493	-58.108%
2026-06-17	0.9100	0.9600	0.6600	0.7000	-34.579%	641	42,493	-55.714%
2026-06-16	1.1200	1.1200	0.9900	1.0700	0.000%	30	42,493	-71.028%
2026-06-15	0.7500	1.0700	0.7500	1.0700	+15.054%	30	42,458	-71.028%
2026-06-12	0.8900	0.9400	0.8900	0.9300	-2.105%	9	42,458	-66.667%
2026-06-11	1.2000	1.2000	0.9500	0.9500	-8.654%	127	42,458	-67.368%
2026-06-10	1.2000	1.2400	1.0000	1.0400	-0.952%	34	42,549	-70.192%
2026-06-09	1.0000	1.2400	0.9700	1.0500	+17.978%	14	42,549	-70.476%
2026-06-08	0.9100	0.9400	0.7100	0.8900	-13.592%	44	42,548	-65.169%
2026-06-05	0.9000	1.2000	0.9000	1.0300	+24.096%	107	42,544	-69.903%
2026-06-04	1.2000	1.2000	0.7000	0.8300	-20.952%	154	42,567	-62.651%
2026-06-03	1.0100	1.1800	0.9800	1.0500	+10.526%	43	42,653	-70.476%
2026-06-02	0.8500	0.9800	0.8300	0.9500	+5.556%	39	42,644	-67.368%
2026-06-01	0.8800	1.0000	0.8500	0.9000	-9.091%	122	42,650	-65.556%
2026-05-29	1.1300	1.4800	0.9500	0.9900	-10.000%	406	42,669	-68.687%
2026-05-28	1.4700	1.5000	1.1000	1.1000	-24.138%	188	42,626	-71.818%
2026-05-27	1.2500	1.6800	1.2500	1.4500	+12.403%	40,169	42,681	-78.621%
2026-05-26	1.7500	1.7500	1.2300	1.2900	-29.121%	121	42,694	-75.969%
2026-05-22	1.6200	1.8200	1.4600	1.8200	+15.190%	181	42,686	-82.967%
2026-05-21	1.7700	1.7700	1.5100	1.5800	-12.707%	171	42,668	-80.380%
2026-05-20	1.8600	2.1000	1.7100	1.8100	-13.810%	229	42,668	-82.873%
2026-05-19	2.0000	2.5300	1.7300	2.1000	+12.299%	573	42,620	-85.238%
2026-05-18	1.8500	2.0700	1.6700	1.8700	-2.604%	567	42,620	-83.422%
2026-05-15	1.8700	2.0700	1.8200	1.9200	+5.495%	41,319	42,620	-83.854%
2026-05-14	1.8500	1.9800	1.8200	1.8200	-11.220%	49	2,505	-82.967%
2026-05-13	2.1300	2.1300	1.9800	2.0500	-8.072%	37	2,508	-84.878%
2026-05-12	1.9500	2.5300	1.9500	2.2300	+12.060%	65	2,508	-86.099%
2026-05-11	2.3200	2.4200	1.9800	1.9900	-33.667%	148	2,508	-84.422%
2026-05-08	3.3000	3.3000	3.0000	3.0000	-18.256%	18	2,398	-89.667%
2026-05-07	3.2000	3.7500	3.0800	3.6700	+3.380%	18	2,400	-91.553%
2026-05-06	3.6000	3.6000	3.0000	3.5500	-1.662%	9	2,396	-91.268%
2026-05-05	2.6200	3.6100	2.6200	3.6100	+18.361%	260	2,396	-91.413%
2026-05-04	3.4500	3.4500	2.8900	3.0500	-14.085%	555	2,168	-89.836%
2026-05-01	4.2500	4.6000	3.3500	3.5500	-15.476%	80	1,824	-91.268%
2026-04-30	3.6100	4.2500	3.6100	4.2000	+50.000%	39	1,824	-92.619%
2026-04-29	3.2500	3.5000	2.8000	2.8000	-29.825%	17	1,815	-88.929%
2026-04-28	3.6000	4.1000	3.5500	3.9900	+23.913%	49	1,814	-92.231%
2026-04-27	3.6500	3.6500	3.2200	3.2200	-9.296%	26	1,806	-90.373%
2026-04-24	3.5500	3.6500	3.4200	3.5500	-5.333%	22	1,805	-91.268%
2026-04-23	3.4000	3.7500	3.3000	3.7500	+20.968%	65	1,809	-91.733%
2026-04-22	3.6500	3.8500	3.1000	3.1000	-8.824%	34	1,815	-90.000%
2026-04-21	3.6000	3.7500	3.2000	3.4000	-11.688%	36	1,842	-90.882%
2026-04-20	4.3500	4.6500	3.7000	3.8500	-8.333%	62	1,842	-91.948%
2026-04-17	4.8500	4.8500	3.9000	4.2000	-11.205%	43	1,879	-92.619%
2026-04-16	4.4700	5.4000	4.4500	4.7300	+16.790%	49	1,882	-93.446%
2026-04-15	3.7000	4.0500	3.7000	4.0500	-7.955%	29	1,923	-92.346%
2026-04-14	4.2000	4.4000	4.2000	4.4000	+4.762%	2	1,937	-92.955%
2026-04-13	4.2500	4.2500	4.0000	4.2000	-10.638%	28	1,939	-92.619%
2026-04-10	4.9800	4.9800	4.7000	4.7000	-15.315%	6	1,915	-93.404%
2026-04-09	5.5500	5.5500	5.5500	5.5500	+40.506%	1	1,915	-94.414%
2026-04-08	3.8500	4.0500	3.8000	3.9500	-9.195%	35	1,914	-92.152%
2026-04-07	4.6000	4.6000	4.3500	4.3500	-13.861%	45	1,933	-92.874%
2026-04-06	5.1000	5.1000	5.0500	5.0500	-7.339%	3	1,930	-93.861%
2026-04-02	5.2500	5.5000	5.2100	5.4500	+14.737%	29	1,943	-94.312%
2026-04-01	4.5300	4.9000	4.4500	4.7500	-5.941%	11	1,943	-93.474%
2026-03-31	5.6000	5.6000	4.8500	5.0500	-19.458%	90	1,933	-93.861%
2026-03-30	5.6500	6.2700	5.6500	6.2700	+39.333%	288	1,895	-95.056%
2026-03-27	4.1000	4.6000	3.8500	4.5000	+13.924%	182	1,667	-93.111%
2026-03-26	3.7500	3.9500	3.7000	3.9500	+21.538%	66	1,682	-92.152%
2026-03-25	3.2500	3.6000	3.1500	3.2500	-8.451%	94	1,678	-90.462%
2026-03-24	4.0000	4.0500	3.5000	3.5500	-4.054%	65	1,681	-91.268%
2026-03-23	4.1500	4.1500	3.6000	3.7000	-6.329%	58	1,667	-91.622%
2026-03-20	4.8500	4.8500	3.9500	3.9500	-18.557%	111	1,656	-92.152%
2026-03-19	5.1000	5.1000	4.8500	4.8500	-11.009%	165	1,582	-93.608%
2026-03-18	5.0000	5.4500	4.9500	5.4500	-12.800%	45	1,541	-94.312%
2026-03-17	6.4000	6.5700	6.2500	6.2500	-3.846%	7	1,555	-95.040%
2026-03-16	8.0000	8.0000	6.5000	6.5000	-18.750%	19	1,554	-95.231%
2026-03-13	7.9600	8.0000	7.5000	8.0000	+5.263%	10	1,553	-96.125%
2026-03-12	7.5900	7.6500	7.5500	7.6000	+2.703%	12	1,548	-95.921%
2026-03-11	7.4500	7.4500	6.8000	7.4000	-9.756%	5	1,538	-95.811%
2026-03-10	7.7000	8.2600	7.7000	8.2000	+3.797%	13	1,539	-96.220%
2026-03-09	7.5000	7.9000	7.3500	7.9000	+10.181%	12	1,537	-96.076%
2026-03-06	7.0700	7.1700	6.4000	7.1700	-1.646%	51	1,534	-95.676%
2026-03-05	7.9500	8.3100	7.2900	7.2900	-16.686%	27	1,498	-95.748%
2026-03-04	8.7500	8.9000	8.4800	8.7500	-8.854%	32	1,487	-96.457%
2026-03-03	10.0500	10.0500	9.1500	9.6000	-9.434%	28	1,470	-96.771%
2026-03-02	11.2000	11.2000	10.2500	10.6000	-4.505%	3	1,461	-97.075%
2026-02-27	10.7500	11.5500	10.7500	11.1000	+0.909%	26	1,461	-97.207%
2026-02-26	11.1500	11.1500	10.7700	11.0000	+2.804%	20	1,446	-97.182%
2026-02-25	10.1500	10.9000	10.1500	10.7000	-4.889%	38	1,442	-97.103%
2026-02-24	10.4000	11.2500	10.4000	11.2500	+16.099%	48	1,442	-97.244%
2026-02-23	9.4500	9.7500	9.4500	9.6900	+12.023%	6	1,449	-96.801%
2026-02-20	8.7300	8.7300	8.1000	8.6500	-1.143%	12	1,447	-96.416%
2026-02-19	8.5400	8.9000	8.3500	8.7500	+0.575%	46	1,453	-96.457%
2026-02-18	7.8500	8.7000	7.5800	8.7000	+18.690%	18	1,427	-96.437%
2026-02-17	9.3500	9.3500	7.2000	7.3300	-23.805%	14	1,424	-95.771%
2026-02-13	10.2700	10.4000	9.6000	9.6200	-13.333%	182	1,347	-96.778%
2026-02-12	11.0000	12.1500	11.0000	11.1000	+0.909%	13	1,347	-97.207%
2026-02-11	9.3600	11.9500	9.3600	11.0000	+12.821%	1,619	1,350	-97.182%
2026-02-09	11.1600	11.1600	9.0000	9.7500	-16.309%	13	2,138	-96.821%
2026-02-06	10.8500	11.7000	10.7000	11.6500	+15.347%	22	2,137	-97.339%
2026-02-05	9.8400	10.7000	9.0500	10.1000	+9.189%	40	2,137	-96.931%
2026-02-04	9.1000	9.9200	8.6000	9.2500	+20.130%	34	2,118	-96.649%
2026-02-03	6.7500	7.7000	5.9500	7.7000	+58.111%	1,491	2,096	-95.974%
2026-02-02	4.3400	5.2000	4.3400	4.8700	+25.193%	11	732	-93.634%
2026-01-30	2.9500	3.8900	2.9500	3.8900	+19.692%	22	727	-92.031%
2026-01-29	3.1000	3.2500	3.1000	3.2500	+10.922%	14	725	-90.462%
2026-01-28	2.9300	2.9300	2.9300	2.9300	+5.776%	1	737	-89.420%
2026-01-27	2.7700	2.7700	2.7700	2.7700	+20.961%	2	738	-88.809%
2026-01-26	2.2500	2.2900	2.2500	2.2900	+3.620%	20	737	-86.463%
2026-01-23	2.2000	2.2100	2.1100	2.2100	-4.741%	7	736	-85.973%
2026-01-22	2.3400	2.3400	2.3200	2.3200	-10.769%	2	731	-86.638%
2026-01-20	2.4100	2.6000	2.4100	2.6000	-4.412%	3	730	-88.077%
2026-01-16	2.7600	2.7700	2.7200	2.7200	+29.524%	24	715	-88.603%
2026-01-12	1.4800	2.1000	1.4800	2.1000	+12.903%	6	716	-85.238%
2026-01-05	2.5100	2.5100	1.7500	1.8600	-24.696%	16	704	-83.333%
2026-01-02	2.3500	2.4700	2.3500	2.4700	-6.084%	22	704	-87.449%
2025-12-30	2.6300	2.6300	2.6300	2.6300	+1.154%	2	704	-88.213%
2025-12-29	2.6000	2.6000	2.6000	2.6000	+4.839%	4	702	-88.077%
2025-12-24	2.5000	2.5000	2.3800	2.4800	-33.867%	20	690	-87.500%
2025-12-22	3.7500	3.7500	3.7500	3.7500	-7.407%	1	690	-91.733%
2025-12-18	4.0300	4.0500	4.0300	4.0500	-7.955%	3	690	-92.346%
2025-12-17	4.4000	4.4000	4.4000	4.4000	-3.297%	1	690	-92.955%
2025-12-16	4.5500	4.5500	4.5500	4.5500	-9.901%	1	689	-93.187%
2025-12-15	5.0500	5.0500	5.0500	5.0500	+5.208%	1	688	-93.861%
2025-12-10	4.7500	4.8000	4.7500	4.8000	+20.907%	3	688	-93.542%
2025-12-09	3.0000	3.9700	3.0000	3.9700	-5.476%	2	688	-92.191%
2025-12-04	4.2000	4.2000	4.2000	4.2000	-7.692%	2	686	-92.619%
2025-12-01	4.6500	4.6500	4.5500	4.5500	-2.151%	3	684	-93.187%
2025-11-21	4.7500	4.7500	4.6500	4.6500	-5.102%	10	684	-93.333%
2025-11-20	4.6000	4.9000	4.6000	4.9000	0.000%	2	694	-93.673%
2025-11-19	4.9000	4.9000	4.9000	4.9000	-5.769%	2	694	-93.673%
2025-11-18	5.2000	5.2000	5.2000	5.2000	+52.941%	1	694	-94.038%
2025-11-07	4.1000	4.1000	3.4000	3.4000	-10.526%	17	694	-90.882%
2025-11-04	3.8000	3.8000	3.8000	3.8000	-11.628%	3	701	-91.842%
2025-11-03	4.2000	4.3000	4.2000	4.3000	-14.000%	5	704	-92.791%
2025-10-30	5.0500	5.1000	5.0000	5.0000	0.000%	5	704	-93.800%
2025-10-27	5.7000	5.7000	5.0000	5.0000	-10.714%	6	694	-93.800%
2025-10-23	5.9000	5.9000	5.5000	5.6000	-12.500%	498	694	-94.464%
2025-10-22	6.6000	6.6000	6.4000	6.4000	-5.185%	16	506	-95.156%
2025-10-20	6.5400	6.7500	6.5400	6.7500	-0.735%	6	490	-95.407%
2025-10-17	6.7500	6.8000	6.5000	6.8000	+0.890%	23	488	-95.441%
2025-10-16	6.6200	6.7400	6.6200	6.7400	+16.609%	27	497	-95.401%
2025-10-15	5.7800	5.7800	5.7800	5.7800	+13.333%	1	477	-94.637%
2025-10-13	5.5000	5.5000	5.0000	5.1000	-12.821%	85	477	-93.922%
2025-10-10	5.2500	5.8500	5.2500	5.8500	+62.500%	14	463	-94.701%
2025-10-09	3.1500	3.6000	3.1500	3.6000	+12.150%	10	463	-91.389%
2025-10-08	3.2100	3.2100	3.2100	3.2100	-2.727%	1	454	-90.343%
2025-10-07	3.3000	3.3000	3.3000	3.3000	-2.941%	1	454	-90.606%
2025-10-06	3.4000	3.4000	3.3500	3.4000	-10.526%	18	454	-90.882%
2025-10-03	3.7000	3.9000	3.7000	3.8000	+4.110%	98	459	-91.842%
2025-10-02	3.7000	3.7000	3.6500	3.6500	-2.667%	3	393	-91.507%
2025-10-01	3.4500	3.7500	3.4000	3.7500	+11.940%	118	392	-91.733%
2025-09-30	3.2500	3.3500	3.2000	3.3500	+9.836%	9	367	-90.746%
2025-09-29	3.3000	3.3000	3.0500	3.0500	-4.984%	6	360	-89.836%
2025-09-26	3.4500	3.4500	3.2000	3.2100	+0.312%	87	359	-90.343%
2025-09-25	3.6000	3.6000	3.1500	3.2000	-14.667%	56	282	-90.313%
2025-09-24	3.7500	3.7500	3.7500	3.7500	+11.940%	1	234	-91.733%
2025-09-22	3.3500	3.3500	3.3500	3.3500	-4.286%	8	234	-90.746%
2025-09-19	3.4000	3.5000	3.4000	3.5000	+1.449%	6	226	-91.143%
2025-09-18	3.4200	3.4500	3.4200	3.4500	-5.479%	17	226	-91.014%
2025-09-17	3.4500	3.6500	3.4500	3.6500	+8.955%	22	220	-91.507%
2025-09-16	3.4000	3.4500	3.3500	3.3500	-10.667%	31	220	-90.746%
2025-09-15	3.7500	3.7500	3.7500	3.7500	-5.542%	1	189	-91.733%
2025-09-12	3.9500	3.9700	3.8500	3.9700	+1.795%	34	190	-92.191%
2025-09-10	3.7000	3.9000	3.7000	3.9000	-2.500%	4	167	-92.051%
2025-09-09	4.2000	4.2000	4.0000	4.0000	+11.421%	8	165	-92.250%
2025-09-08	3.9000	4.0500	3.5900	3.5900	-28.200%	6	162	-91.365%
2025-09-05	5.2000	5.2000	5.0000	5.0000	+7.527%	67	163	-93.800%
2025-09-04	4.7000	4.7500	4.6000	4.6500	-7.000%	36	110	-93.333%
2025-09-03	5.2500	5.2500	4.9500	5.0000	-17.355%	7	74	-93.800%
2025-09-02	7.2000	7.2000	6.0500	6.0500	+28.178%	4	70	-94.876%
2025-08-28	4.7500	4.7500	4.7000	4.7200	-1.667%	18	66	-93.432%
2025-08-27	4.8000	4.8000	4.8000	4.8000	-7.692%	1	52	-93.542%
2025-08-20	6.6500	6.6500	5.2000	5.2000	-14.333%	8	53	-94.038%
2025-08-19	6.0800	6.0800	6.0700	6.0700	+10.364%	4	47	-94.893%
2025-08-18	5.3500	5.5000	5.3500	5.5000	+3.189%	2	43	-94.364%
2025-08-14	5.3300	5.3300	5.3300	5.3300	-0.929%	1	43	-94.184%
2025-08-13	4.9200	5.4000	4.9200	5.3800	+13.263%	5	42	-94.238%
2025-08-12	4.7500	4.7500	4.7500	4.7500	+13.095%	1	40	-93.474%
2025-08-08	4.2000	4.2000	4.2000	4.2000	+15.068%	7	39	-92.619%
2025-08-07	3.8100	3.8100	3.6500	3.6500	+10.606%	9	32	-91.507%
2025-08-05	3.3000	3.3000	3.3000	3.3000	-19.512%	3	25	-90.606%
2025-07-30	4.1000	4.1000	4.1000	4.1000	+2.244%	1	25	-92.439%
2025-07-29	3.9200	4.0100	3.9200	4.0100	-14.681%	2	24	-92.269%
2025-07-23	4.9000	4.9000	4.7000	4.7000	-2.083%	2	23	-93.404%
2025-07-17	4.8500	4.8500	4.5000	4.8000	+55.844%	32	22	-93.542%
2025-07-15	3.0800	3.0800	3.0800	3.0800	-14.444%	2	10	-89.935%
2025-07-10	3.6000	3.6000	3.6000	3.6000	+10.769%	1	12	-91.389%
2025-07-07	3.2500	3.2500	3.2500	3.2500	-4.971%	10	11	-90.462%
2025-07-03	3.4200	3.4200	3.4200	3.4200	+12.131%	1	12	-90.936%
2025-06-30	3.0500	3.0500	3.0500	3.0500	+36.161%	10	12	-89.836%
2025-06-24	2.2400	2.2400	2.2400	2.2400	-14.504%	1	2	-86.161%
2025-06-20	2.5600	2.6200	2.5600	2.6200	0.000%	4	1	-88.168%