Dark

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

EOD

Aug 13, 2026

0.0600+50.000%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0600	0.0900	0.0300	0.0600	+50.000%	11	41,778	0.000%
2026-08-12	0.0700	0.0700	0.0400	0.0400	-20.000%	4	41,785	+50.000%
2026-08-11	0.0500	0.0900	0.0300	0.0500	0.000%	161	41,785	+20.000%
2026-08-10	0.1100	0.1100	0.0500	0.0500	-37.500%	15	41,786	+20.000%
2026-08-07	0.1000	0.1000	0.0800	0.0800	-50.000%	13	41,793	-25.000%
2026-08-06	0.1000	0.1600	0.0800	0.1600	+23.077%	36	41,803	-62.500%
2026-08-05	0.1300	0.1300	0.1300	0.1300	-7.143%	5	41,813	-53.846%
2026-08-04	0.1400	0.1400	0.1400	0.1400	-64.103%	1	41,813	-57.143%
2026-08-03	0.1900	0.3900	0.1500	0.3900	+129.412%	6	41,813	-84.615%
2026-07-31	0.1700	0.1700	0.1400	0.1700	-5.556%	99	41,815	-64.706%
2026-07-30	0.2200	0.2900	0.1500	0.1800	-25.000%	49	41,728	-66.667%
2026-07-29	0.2500	0.3000	0.1800	0.2400	0.000%	21	41,731	-75.000%
2026-07-28	0.2800	0.3300	0.2200	0.2400	+60.000%	195	41,737	-75.000%
2026-07-27	0.0600	0.2300	0.0600	0.1500	+36.364%	77	41,759	-60.000%
2026-07-24	0.1000	0.1300	0.1000	0.1100	-26.667%	91	41,724	-45.455%
2026-07-23	0.1500	0.1900	0.1200	0.1500	-16.667%	51	41,778	-60.000%
2026-07-22	0.1600	0.1900	0.1600	0.1800	0.000%	8	41,793	-66.667%
2026-07-21	0.1500	0.2300	0.1500	0.1800	-5.263%	71	41,795	-66.667%
2026-07-20	0.1500	0.2400	0.1500	0.1900	-5.000%	117	41,849	-68.421%
2026-07-17	0.2500	0.2500	0.2000	0.2000	-20.000%	55	41,946	-70.000%
2026-07-16	0.2200	0.2500	0.2200	0.2500	+47.059%	72	42,001	-76.000%
2026-07-15	0.1800	0.3700	0.1500	0.1700	0.000%	68	42,070	-64.706%
2026-07-14	0.1700	0.2000	0.1600	0.1700	-34.615%	42	42,074	-64.706%
2026-07-13	0.3000	0.3100	0.2400	0.2600	+13.043%	44	42,106	-76.923%
2026-07-10	0.2500	0.2600	0.2300	0.2300	-17.857%	18	42,105	-73.913%
2026-07-09	0.2000	0.3700	0.1800	0.2800	-53.333%	335	42,106	-78.571%
2026-07-08	0.5700	0.7200	0.5700	0.6000	-17.808%	1,423	42,172	-90.000%
2026-07-07	1.1100	1.1100	0.7000	0.7300	+32.727%	280	42,184	-91.781%
2026-07-06	0.7000	0.7000	0.5000	0.5500	-15.385%	19	42,198	-89.091%
2026-07-02	0.5600	0.6500	0.5100	0.6500	+54.762%	78	42,248	-90.769%
2026-07-01	0.4500	0.5000	0.3100	0.4200	+31.250%	163	42,248	-85.714%
2026-06-30	0.5100	0.6300	0.2700	0.3200	+3.226%	140	42,366	-81.250%
2026-06-29	0.5000	0.5000	0.2500	0.3100	-41.509%	146	42,382	-80.645%
2026-06-26	0.5100	0.6200	0.4800	0.5300	0.000%	86	42,401	-88.679%
2026-06-25	0.7200	0.7200	0.4300	0.5300	-23.188%	59	42,464	-88.679%
2026-06-24	0.6100	0.6900	0.6000	0.6900	+21.053%	119	42,448	-91.304%
2026-06-23	0.7100	0.7100	0.5000	0.5700	0.000%	74	42,505	-89.474%
2026-06-22	0.7100	0.7100	0.5500	0.5700	-22.973%	362	42,522	-89.474%
2026-06-18	0.7400	0.9500	0.7000	0.7400	+5.714%	135	42,493	-91.892%
2026-06-17	0.9100	0.9600	0.6600	0.7000	-34.579%	641	42,493	-91.429%
2026-06-16	1.1200	1.1200	0.9900	1.0700	0.000%	30	42,493	-94.393%
2026-06-15	0.7500	1.0700	0.7500	1.0700	+15.054%	30	42,458	-94.393%
2026-06-12	0.8900	0.9400	0.8900	0.9300	-2.105%	9	42,458	-93.548%
2026-06-11	1.2000	1.2000	0.9500	0.9500	-8.654%	127	42,458	-93.684%
2026-06-10	1.2000	1.2400	1.0000	1.0400	-0.952%	34	42,549	-94.231%
2026-06-09	1.0000	1.2400	0.9700	1.0500	+17.978%	14	42,549	-94.286%
2026-06-08	0.9100	0.9400	0.7100	0.8900	-13.592%	44	42,548	-93.258%
2026-06-05	0.9000	1.2000	0.9000	1.0300	+24.096%	107	42,544	-94.175%
2026-06-04	1.2000	1.2000	0.7000	0.8300	-20.952%	154	42,567	-92.771%
2026-06-03	1.0100	1.1800	0.9800	1.0500	+10.526%	43	42,653	-94.286%
2026-06-02	0.8500	0.9800	0.8300	0.9500	+5.556%	39	42,644	-93.684%
2026-06-01	0.8800	1.0000	0.8500	0.9000	-9.091%	122	42,650	-93.333%
2026-05-29	1.1300	1.4800	0.9500	0.9900	-10.000%	406	42,669	-93.939%
2026-05-28	1.4700	1.5000	1.1000	1.1000	-24.138%	188	42,626	-94.545%
2026-05-27	1.2500	1.6800	1.2500	1.4500	+12.403%	40,169	42,681	-95.862%
2026-05-26	1.7500	1.7500	1.2300	1.2900	-29.121%	121	42,694	-95.349%
2026-05-22	1.6200	1.8200	1.4600	1.8200	+15.190%	181	42,686	-96.703%
2026-05-21	1.7700	1.7700	1.5100	1.5800	-12.707%	171	42,668	-96.203%
2026-05-20	1.8600	2.1000	1.7100	1.8100	-13.810%	229	42,668	-96.685%
2026-05-19	2.0000	2.5300	1.7300	2.1000	+12.299%	573	42,620	-97.143%
2026-05-18	1.8500	2.0700	1.6700	1.8700	-2.604%	567	42,620	-96.791%
2026-05-15	1.8700	2.0700	1.8200	1.9200	+5.495%	41,319	42,620	-96.875%
2026-05-14	1.8500	1.9800	1.8200	1.8200	-11.220%	49	2,505	-96.703%
2026-05-13	2.1300	2.1300	1.9800	2.0500	-8.072%	37	2,508	-97.073%
2026-05-12	1.9500	2.5300	1.9500	2.2300	+12.060%	65	2,508	-97.309%
2026-05-11	2.3200	2.4200	1.9800	1.9900	-33.667%	148	2,508	-96.985%
2026-05-08	3.3000	3.3000	3.0000	3.0000	-18.256%	18	2,398	-98.000%
2026-05-07	3.2000	3.7500	3.0800	3.6700	+3.380%	18	2,400	-98.365%
2026-05-06	3.6000	3.6000	3.0000	3.5500	-1.662%	9	2,396	-98.310%
2026-05-05	2.6200	3.6100	2.6200	3.6100	+18.361%	260	2,396	-98.338%
2026-05-04	3.4500	3.4500	2.8900	3.0500	-14.085%	555	2,168	-98.033%
2026-05-01	4.2500	4.6000	3.3500	3.5500	-15.476%	80	1,824	-98.310%
2026-04-30	3.6100	4.2500	3.6100	4.2000	+50.000%	39	1,824	-98.571%
2026-04-29	3.2500	3.5000	2.8000	2.8000	-29.825%	17	1,815	-97.857%
2026-04-28	3.6000	4.1000	3.5500	3.9900	+23.913%	49	1,814	-98.496%
2026-04-27	3.6500	3.6500	3.2200	3.2200	-9.296%	26	1,806	-98.137%
2026-04-24	3.5500	3.6500	3.4200	3.5500	-5.333%	22	1,805	-98.310%
2026-04-23	3.4000	3.7500	3.3000	3.7500	+20.968%	65	1,809	-98.400%
2026-04-22	3.6500	3.8500	3.1000	3.1000	-8.824%	34	1,815	-98.065%
2026-04-21	3.6000	3.7500	3.2000	3.4000	-11.688%	36	1,842	-98.235%
2026-04-20	4.3500	4.6500	3.7000	3.8500	-8.333%	62	1,842	-98.442%
2026-04-17	4.8500	4.8500	3.9000	4.2000	-11.205%	43	1,879	-98.571%
2026-04-16	4.4700	5.4000	4.4500	4.7300	+16.790%	49	1,882	-98.732%
2026-04-15	3.7000	4.0500	3.7000	4.0500	-7.955%	29	1,923	-98.519%
2026-04-14	4.2000	4.4000	4.2000	4.4000	+4.762%	2	1,937	-98.636%
2026-04-13	4.2500	4.2500	4.0000	4.2000	-10.638%	28	1,939	-98.571%
2026-04-10	4.9800	4.9800	4.7000	4.7000	-15.315%	6	1,915	-98.723%
2026-04-09	5.5500	5.5500	5.5500	5.5500	+40.506%	1	1,915	-98.919%
2026-04-08	3.8500	4.0500	3.8000	3.9500	-9.195%	35	1,914	-98.481%
2026-04-07	4.6000	4.6000	4.3500	4.3500	-13.861%	45	1,933	-98.621%
2026-04-06	5.1000	5.1000	5.0500	5.0500	-7.339%	3	1,930	-98.812%
2026-04-02	5.2500	5.5000	5.2100	5.4500	+14.737%	29	1,943	-98.899%
2026-04-01	4.5300	4.9000	4.4500	4.7500	-5.941%	11	1,943	-98.737%
2026-03-31	5.6000	5.6000	4.8500	5.0500	-19.458%	90	1,933	-98.812%
2026-03-30	5.6500	6.2700	5.6500	6.2700	+39.333%	288	1,895	-99.043%
2026-03-27	4.1000	4.6000	3.8500	4.5000	+13.924%	182	1,667	-98.667%
2026-03-26	3.7500	3.9500	3.7000	3.9500	+21.538%	66	1,682	-98.481%
2026-03-25	3.2500	3.6000	3.1500	3.2500	-8.451%	94	1,678	-98.154%
2026-03-24	4.0000	4.0500	3.5000	3.5500	-4.054%	65	1,681	-98.310%
2026-03-23	4.1500	4.1500	3.6000	3.7000	-6.329%	58	1,667	-98.378%
2026-03-20	4.8500	4.8500	3.9500	3.9500	-18.557%	111	1,656	-98.481%
2026-03-19	5.1000	5.1000	4.8500	4.8500	-11.009%	165	1,582	-98.763%
2026-03-18	5.0000	5.4500	4.9500	5.4500	-12.800%	45	1,541	-98.899%
2026-03-17	6.4000	6.5700	6.2500	6.2500	-3.846%	7	1,555	-99.040%
2026-03-16	8.0000	8.0000	6.5000	6.5000	-18.750%	19	1,554	-99.077%
2026-03-13	7.9600	8.0000	7.5000	8.0000	+5.263%	10	1,553	-99.250%
2026-03-12	7.5900	7.6500	7.5500	7.6000	+2.703%	12	1,548	-99.211%
2026-03-11	7.4500	7.4500	6.8000	7.4000	-9.756%	5	1,538	-99.189%
2026-03-10	7.7000	8.2600	7.7000	8.2000	+3.797%	13	1,539	-99.268%
2026-03-09	7.5000	7.9000	7.3500	7.9000	+10.181%	12	1,537	-99.241%
2026-03-06	7.0700	7.1700	6.4000	7.1700	-1.646%	51	1,534	-99.163%
2026-03-05	7.9500	8.3100	7.2900	7.2900	-16.686%	27	1,498	-99.177%
2026-03-04	8.7500	8.9000	8.4800	8.7500	-8.854%	32	1,487	-99.314%
2026-03-03	10.0500	10.0500	9.1500	9.6000	-9.434%	28	1,470	-99.375%
2026-03-02	11.2000	11.2000	10.2500	10.6000	-4.505%	3	1,461	-99.434%
2026-02-27	10.7500	11.5500	10.7500	11.1000	+0.909%	26	1,461	-99.459%
2026-02-26	11.1500	11.1500	10.7700	11.0000	+2.804%	20	1,446	-99.455%
2026-02-25	10.1500	10.9000	10.1500	10.7000	-4.889%	38	1,442	-99.439%
2026-02-24	10.4000	11.2500	10.4000	11.2500	+16.099%	48	1,442	-99.467%
2026-02-23	9.4500	9.7500	9.4500	9.6900	+12.023%	6	1,449	-99.381%
2026-02-20	8.7300	8.7300	8.1000	8.6500	-1.143%	12	1,447	-99.306%
2026-02-19	8.5400	8.9000	8.3500	8.7500	+0.575%	46	1,453	-99.314%
2026-02-18	7.8500	8.7000	7.5800	8.7000	+18.690%	18	1,427	-99.310%
2026-02-17	9.3500	9.3500	7.2000	7.3300	-23.805%	14	1,424	-99.181%
2026-02-13	10.2700	10.4000	9.6000	9.6200	-13.333%	182	1,347	-99.376%
2026-02-12	11.0000	12.1500	11.0000	11.1000	+0.909%	13	1,347	-99.459%
2026-02-11	9.3600	11.9500	9.3600	11.0000	+12.821%	1,619	1,350	-99.455%
2026-02-09	11.1600	11.1600	9.0000	9.7500	-16.309%	13	2,138	-99.385%
2026-02-06	10.8500	11.7000	10.7000	11.6500	+15.347%	22	2,137	-99.485%
2026-02-05	9.8400	10.7000	9.0500	10.1000	+9.189%	40	2,137	-99.406%
2026-02-04	9.1000	9.9200	8.6000	9.2500	+20.130%	34	2,118	-99.351%
2026-02-03	6.7500	7.7000	5.9500	7.7000	+58.111%	1,491	2,096	-99.221%
2026-02-02	4.3400	5.2000	4.3400	4.8700	+25.193%	11	732	-98.768%
2026-01-30	2.9500	3.8900	2.9500	3.8900	+19.692%	22	727	-98.458%
2026-01-29	3.1000	3.2500	3.1000	3.2500	+10.922%	14	725	-98.154%
2026-01-28	2.9300	2.9300	2.9300	2.9300	+5.776%	1	737	-97.952%
2026-01-27	2.7700	2.7700	2.7700	2.7700	+20.961%	2	738	-97.834%
2026-01-26	2.2500	2.2900	2.2500	2.2900	+3.620%	20	737	-97.380%
2026-01-23	2.2000	2.2100	2.1100	2.2100	-4.741%	7	736	-97.285%
2026-01-22	2.3400	2.3400	2.3200	2.3200	-10.769%	2	731	-97.414%
2026-01-20	2.4100	2.6000	2.4100	2.6000	-4.412%	3	730	-97.692%
2026-01-16	2.7600	2.7700	2.7200	2.7200	+29.524%	24	715	-97.794%
2026-01-12	1.4800	2.1000	1.4800	2.1000	+12.903%	6	716	-97.143%
2026-01-05	2.5100	2.5100	1.7500	1.8600	-24.696%	16	704	-96.774%
2026-01-02	2.3500	2.4700	2.3500	2.4700	-6.084%	22	704	-97.571%
2025-12-30	2.6300	2.6300	2.6300	2.6300	+1.154%	2	704	-97.719%
2025-12-29	2.6000	2.6000	2.6000	2.6000	+4.839%	4	702	-97.692%
2025-12-24	2.5000	2.5000	2.3800	2.4800	-33.867%	20	690	-97.581%
2025-12-22	3.7500	3.7500	3.7500	3.7500	-7.407%	1	690	-98.400%
2025-12-18	4.0300	4.0500	4.0300	4.0500	-7.955%	3	690	-98.519%
2025-12-17	4.4000	4.4000	4.4000	4.4000	-3.297%	1	690	-98.636%
2025-12-16	4.5500	4.5500	4.5500	4.5500	-9.901%	1	689	-98.681%
2025-12-15	5.0500	5.0500	5.0500	5.0500	+5.208%	1	688	-98.812%
2025-12-10	4.7500	4.8000	4.7500	4.8000	+20.907%	3	688	-98.750%
2025-12-09	3.0000	3.9700	3.0000	3.9700	-5.476%	2	688	-98.489%
2025-12-04	4.2000	4.2000	4.2000	4.2000	-7.692%	2	686	-98.571%
2025-12-01	4.6500	4.6500	4.5500	4.5500	-2.151%	3	684	-98.681%
2025-11-21	4.7500	4.7500	4.6500	4.6500	-5.102%	10	684	-98.710%
2025-11-20	4.6000	4.9000	4.6000	4.9000	0.000%	2	694	-98.776%
2025-11-19	4.9000	4.9000	4.9000	4.9000	-5.769%	2	694	-98.776%
2025-11-18	5.2000	5.2000	5.2000	5.2000	+52.941%	1	694	-98.846%
2025-11-07	4.1000	4.1000	3.4000	3.4000	-10.526%	17	694	-98.235%
2025-11-04	3.8000	3.8000	3.8000	3.8000	-11.628%	3	701	-98.421%
2025-11-03	4.2000	4.3000	4.2000	4.3000	-14.000%	5	704	-98.605%
2025-10-30	5.0500	5.1000	5.0000	5.0000	0.000%	5	704	-98.800%
2025-10-27	5.7000	5.7000	5.0000	5.0000	-10.714%	6	694	-98.800%
2025-10-23	5.9000	5.9000	5.5000	5.6000	-12.500%	498	694	-98.929%
2025-10-22	6.6000	6.6000	6.4000	6.4000	-5.185%	16	506	-99.063%
2025-10-20	6.5400	6.7500	6.5400	6.7500	-0.735%	6	490	-99.111%
2025-10-17	6.7500	6.8000	6.5000	6.8000	+0.890%	23	488	-99.118%
2025-10-16	6.6200	6.7400	6.6200	6.7400	+16.609%	27	497	-99.110%
2025-10-15	5.7800	5.7800	5.7800	5.7800	+13.333%	1	477	-98.962%
2025-10-13	5.5000	5.5000	5.0000	5.1000	-12.821%	85	477	-98.824%
2025-10-10	5.2500	5.8500	5.2500	5.8500	+62.500%	14	463	-98.974%
2025-10-09	3.1500	3.6000	3.1500	3.6000	+12.150%	10	463	-98.333%
2025-10-08	3.2100	3.2100	3.2100	3.2100	-2.727%	1	454	-98.131%
2025-10-07	3.3000	3.3000	3.3000	3.3000	-2.941%	1	454	-98.182%
2025-10-06	3.4000	3.4000	3.3500	3.4000	-10.526%	18	454	-98.235%
2025-10-03	3.7000	3.9000	3.7000	3.8000	+4.110%	98	459	-98.421%
2025-10-02	3.7000	3.7000	3.6500	3.6500	-2.667%	3	393	-98.356%
2025-10-01	3.4500	3.7500	3.4000	3.7500	+11.940%	118	392	-98.400%
2025-09-30	3.2500	3.3500	3.2000	3.3500	+9.836%	9	367	-98.209%
2025-09-29	3.3000	3.3000	3.0500	3.0500	-4.984%	6	360	-98.033%
2025-09-26	3.4500	3.4500	3.2000	3.2100	+0.312%	87	359	-98.131%
2025-09-25	3.6000	3.6000	3.1500	3.2000	-14.667%	56	282	-98.125%
2025-09-24	3.7500	3.7500	3.7500	3.7500	+11.940%	1	234	-98.400%
2025-09-22	3.3500	3.3500	3.3500	3.3500	-4.286%	8	234	-98.209%
2025-09-19	3.4000	3.5000	3.4000	3.5000	+1.449%	6	226	-98.286%
2025-09-18	3.4200	3.4500	3.4200	3.4500	-5.479%	17	226	-98.261%
2025-09-17	3.4500	3.6500	3.4500	3.6500	+8.955%	22	220	-98.356%
2025-09-16	3.4000	3.4500	3.3500	3.3500	-10.667%	31	220	-98.209%
2025-09-15	3.7500	3.7500	3.7500	3.7500	-5.542%	1	189	-98.400%
2025-09-12	3.9500	3.9700	3.8500	3.9700	+1.795%	34	190	-98.489%
2025-09-10	3.7000	3.9000	3.7000	3.9000	-2.500%	4	167	-98.462%
2025-09-09	4.2000	4.2000	4.0000	4.0000	+11.421%	8	165	-98.500%
2025-09-08	3.9000	4.0500	3.5900	3.5900	-28.200%	6	162	-98.329%
2025-09-05	5.2000	5.2000	5.0000	5.0000	+7.527%	67	163	-98.800%
2025-09-04	4.7000	4.7500	4.6000	4.6500	-7.000%	36	110	-98.710%
2025-09-03	5.2500	5.2500	4.9500	5.0000	-17.355%	7	74	-98.800%
2025-09-02	7.2000	7.2000	6.0500	6.0500	+28.178%	4	70	-99.008%
2025-08-28	4.7500	4.7500	4.7000	4.7200	-1.667%	18	66	-98.729%
2025-08-27	4.8000	4.8000	4.8000	4.8000	-7.692%	1	52	-98.750%
2025-08-20	6.6500	6.6500	5.2000	5.2000	-14.333%	8	53	-98.846%
2025-08-19	6.0800	6.0800	6.0700	6.0700	+10.364%	4	47	-99.012%
2025-08-18	5.3500	5.5000	5.3500	5.5000	+3.189%	2	43	-98.909%
2025-08-14	5.3300	5.3300	5.3300	5.3300	-0.929%	1	43	-98.874%
2025-08-13	4.9200	5.4000	4.9200	5.3800	+13.263%	5	42	-98.885%
2025-08-12	4.7500	4.7500	4.7500	4.7500	+13.095%	1	40	-98.737%
2025-08-08	4.2000	4.2000	4.2000	4.2000	+15.068%	7	39	-98.571%
2025-08-07	3.8100	3.8100	3.6500	3.6500	+10.606%	9	32	-98.356%
2025-08-05	3.3000	3.3000	3.3000	3.3000	-19.512%	3	25	-98.182%
2025-07-30	4.1000	4.1000	4.1000	4.1000	+2.244%	1	25	-98.537%
2025-07-29	3.9200	4.0100	3.9200	4.0100	-14.681%	2	24	-98.504%
2025-07-23	4.9000	4.9000	4.7000	4.7000	-2.083%	2	23	-98.723%
2025-07-17	4.8500	4.8500	4.5000	4.8000	+55.844%	32	22	-98.750%
2025-07-15	3.0800	3.0800	3.0800	3.0800	-14.444%	2	10	-98.052%
2025-07-10	3.6000	3.6000	3.6000	3.6000	+10.769%	1	12	-98.333%
2025-07-07	3.2500	3.2500	3.2500	3.2500	-4.971%	10	11	-98.154%
2025-07-03	3.4200	3.4200	3.4200	3.4200	+12.131%	1	12	-98.246%
2025-06-30	3.0500	3.0500	3.0500	3.0500	+36.161%	10	12	-98.033%
2025-06-24	2.2400	2.2400	2.2400	2.2400	-14.504%	1	2	-97.321%
2025-06-20	2.5600	2.6200	2.5600	2.6200	0.000%	4	1	-97.710%