Dark

PEP20260918C175
PEP Sep 18 2026 175.00 Call (PEP260918C00175000)
option OPRA

EOD

Jun 29, 2026

0.2700-10.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3300	0.3300	0.2700	0.2700	-10.000%	3	3,758	0.000%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-11.765%	1	3,760	-10.000%
2026-06-25	0.3300	0.3400	0.3300	0.3400	-19.048%	23	3,760	-20.588%
2026-06-24	0.4400	0.4500	0.4200	0.4200	+10.526%	62	3,760	-35.714%
2026-06-23	0.5500	0.5500	0.3800	0.3800	0.000%	152	3,762	-28.947%
2026-06-22	0.5500	0.5500	0.3800	0.3800	-30.909%	79	3,637	-28.947%
2026-06-18	0.5400	0.5500	0.5400	0.5500	+30.952%	2	3,626	-50.909%
2026-06-17	0.6500	0.6500	0.4200	0.4200	-45.455%	10	3,626	-35.714%
2026-06-16	0.5100	0.7700	0.5100	0.7700	+30.508%	26	3,626	-64.935%
2026-06-15	0.6000	0.6000	0.5900	0.5900	-21.333%	2	3,616	-54.237%
2026-06-11	0.9000	0.9000	0.7500	0.7500	+22.951%	16	3,616	-64.000%
2026-06-09	0.7500	1.0500	0.6100	0.6100	+12.963%	5	3,631	-55.738%
2026-06-08	0.6000	0.6000	0.5400	0.5400	+1.887%	9	3,633	-50.000%
2026-06-04	0.8000	0.8600	0.4900	0.5300	-45.361%	25	3,641	-49.057%
2026-06-03	0.9700	0.9700	0.9700	0.9700	+70.175%	1	3,653	-72.165%
2026-06-02	0.6400	0.6400	0.5700	0.5700	-10.938%	15	3,653	-52.632%
2026-06-01	0.6000	0.6400	0.6000	0.6400	-7.246%	20	3,652	-57.813%
2026-05-29	0.8800	0.9800	0.6900	0.6900	-13.750%	23	3,654	-60.870%
2026-05-28	0.8400	0.8400	0.8000	0.8000	-26.606%	24	3,660	-66.250%
2026-05-27	1.0600	1.0900	1.0600	1.0900	+18.478%	4	3,662	-75.229%
2026-05-26	1.0300	1.0300	0.8200	0.9200	-22.034%	19	3,664	-70.652%
2026-05-21	1.1300	1.1800	1.0400	1.1800	-5.600%	4	3,674	-77.119%
2026-05-20	1.2500	1.2500	1.2500	1.2500	-14.966%	2	3,674	-78.400%
2026-05-19	1.4700	1.7100	1.4700	1.4700	+13.953%	13	3,678	-81.633%
2026-05-18	1.3700	1.3700	1.1400	1.2900	0.000%	149	3,678	-79.070%
2026-05-15	1.4300	1.4300	1.1800	1.2900	+2.381%	96	3,678	-79.070%
2026-05-14	1.2800	1.4400	1.0800	1.2600	-5.970%	22	3,652	-78.571%
2026-05-13	1.3500	1.3900	1.3400	1.3400	-16.250%	24	3,663	-79.851%
2026-05-12	1.3500	1.7200	1.3400	1.6000	+30.081%	116	3,663	-83.125%
2026-05-11	1.5000	1.6200	1.2300	1.2300	-39.109%	20	3,663	-78.049%
2026-05-08	2.3000	2.3000	2.0100	2.0200	-21.705%	11	3,705	-86.634%
2026-05-07	2.2300	2.5800	2.2300	2.5800	+3.614%	4	3,716	-89.535%
2026-05-06	2.4700	2.4900	2.2400	2.4900	0.000%	10	3,714	-89.157%
2026-05-05	1.9900	2.5100	1.9700	2.4900	+19.139%	265	3,708	-89.157%
2026-05-04	2.3900	2.4100	1.9800	2.0900	-16.400%	60	3,655	-87.081%
2026-05-01	3.0500	3.0500	2.2900	2.5000	-12.281%	93	3,645	-89.200%
2026-04-30	2.8800	2.8800	2.8500	2.8500	+21.795%	3	3,645	-90.526%
2026-04-29	2.1400	2.3400	1.9600	2.3400	-7.874%	97	3,644	-88.462%
2026-04-28	2.5800	2.8000	2.3600	2.5400	-1.167%	110	3,665	-89.370%
2026-04-27	2.5000	2.5700	2.4000	2.5700	+7.083%	9	3,673	-89.494%
2026-04-24	2.5100	2.5100	2.3500	2.4000	-6.250%	28	3,673	-88.750%
2026-04-23	2.3300	2.6000	2.3300	2.5600	+19.070%	32	3,693	-89.453%
2026-04-22	2.6300	2.7700	2.1300	2.1500	-10.042%	48	3,701	-87.442%
2026-04-21	2.6000	2.6200	2.1900	2.3900	-14.643%	1,413	2,457	-88.703%
2026-04-20	2.8800	3.0000	2.6300	2.8000	-6.667%	84	2,457	-90.357%
2026-04-17	3.1000	3.1000	2.7400	3.0000	-11.765%	197	2,438	-91.000%
2026-04-16	3.3400	3.4000	2.8500	3.4000	+17.241%	19	2,302	-92.059%
2026-04-15	2.6500	2.9000	2.5600	2.9000	-6.452%	8	2,296	-90.690%
2026-04-14	3.0000	3.1000	2.9100	3.1000	+12.727%	3	2,301	-91.290%
2026-04-13	3.1500	3.1500	2.7500	2.7500	-16.667%	9	2,300	-90.182%
2026-04-09	3.0500	3.4500	3.0500	3.3000	+18.705%	16	2,299	-91.818%
2026-04-08	2.6800	2.8700	2.6800	2.7800	-11.746%	29	2,283	-90.288%
2026-04-07	3.7500	3.7500	3.1000	3.1500	-18.182%	12	2,264	-91.429%
2026-04-02	3.5000	3.8500	3.5000	3.8500	+10.000%	22	2,239	-92.987%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-5.914%	1	2,239	-92.286%
2026-03-31	4.3000	4.3000	3.5500	3.7200	-13.488%	51	2,239	-92.742%
2026-03-30	4.0000	4.7000	4.0000	4.3000	+26.471%	40	2,209	-93.721%
2026-03-27	2.8600	3.5500	2.8600	3.4000	+41.079%	17	2,176	-92.059%
2026-03-26	2.7900	2.8000	2.4100	2.4100	-5.118%	24	2,170	-88.797%
2026-03-25	2.1800	2.5400	2.1800	2.5400	+6.723%	37	2,149	-89.370%
2026-03-24	2.5700	2.5700	2.3800	2.3800	-9.160%	10	2,136	-88.655%
2026-03-23	3.0000	3.0000	2.4800	2.6200	-15.484%	24	2,126	-89.695%
2026-03-20	3.2000	3.2500	3.1000	3.1000	-12.676%	25	2,113	-91.290%
2026-03-19	3.6500	3.7500	3.5500	3.5500	-11.250%	22	2,091	-92.394%
2026-03-18	3.9000	4.0000	3.8000	4.0000	-9.091%	39	2,072	-93.250%
2026-03-17	5.0700	5.1000	4.2700	4.4000	-12.871%	40	2,033	-93.864%
2026-03-16	6.2000	6.3000	5.0000	5.0500	-18.548%	131	1,994	-94.653%
2026-03-13	6.1500	6.2500	5.6500	6.2000	+5.442%	70	1,954	-95.645%
2026-03-12	5.9000	6.2000	5.8800	5.8800	+5.000%	21	1,922	-95.408%
2026-03-11	5.5500	5.6000	5.3500	5.6000	-13.846%	32	1,910	-95.179%
2026-03-10	6.0500	6.5500	6.0500	6.5000	+4.839%	15	1,879	-95.846%
2026-03-09	5.8400	6.3000	5.8200	6.2000	+8.772%	26	1,867	-95.645%
2026-03-06	5.2000	5.7000	4.8500	5.7000	-7.317%	51	1,854	-95.263%
2026-03-05	6.1000	6.6500	5.7500	6.1500	-11.511%	55	1,834	-95.610%
2026-03-04	7.4000	7.4000	6.7500	6.9500	-6.081%	20	1,809	-96.115%
2026-03-03	7.9500	7.9500	7.1500	7.4000	-9.202%	35	1,810	-96.351%
2026-03-02	8.6500	8.7500	8.1500	8.1500	-5.233%	22	1,798	-96.687%
2026-02-26	8.7500	8.7500	8.6000	8.6000	-0.578%	25	1,801	-96.860%
2026-02-25	8.4700	8.6500	7.9500	8.6500	+0.816%	12	1,813	-96.879%
2026-02-24	8.4000	8.7000	8.4000	8.5800	+9.299%	274	1,813	-96.853%
2026-02-23	7.3000	7.8500	7.3000	7.8500	+15.782%	4	1,837	-96.561%
2026-02-20	6.7000	6.7800	6.3500	6.7800	-1.739%	15	1,835	-96.018%
2026-02-19	6.4500	6.9000	6.4500	6.9000	+2.985%	20	1,825	-96.087%
2026-02-18	5.9000	6.7000	5.9000	6.7000	+20.072%	23	1,820	-95.970%
2026-02-17	6.8000	6.8000	5.5200	5.5800	-26.868%	18	1,810	-95.161%
2026-02-13	8.0500	8.2500	7.6300	7.6300	-14.939%	20	1,783	-96.461%
2026-02-12	9.7000	10.0000	8.9700	8.9700	-1.967%	13	1,783	-96.990%
2026-02-11	6.6500	9.1500	6.6500	9.1500	+19.608%	7	1,778	-97.049%
2026-02-10	7.0000	7.7700	7.0000	7.6500	+0.262%	146	1,772	-96.471%
2026-02-09	8.3600	8.3600	7.1800	7.6300	-16.338%	5	1,766	-96.461%
2026-02-06	8.5400	9.1200	7.7500	9.1200	+15.589%	76	1,765	-97.039%
2026-02-05	7.1000	8.1500	7.1000	7.8900	+12.714%	102	1,758	-96.578%
2026-02-04	5.9500	7.3500	5.9500	7.0000	+33.333%	7	1,738	-96.143%
2026-02-03	4.2000	5.7500	4.2000	5.2500	+40.000%	55	1,735	-94.857%
2026-02-02	3.6300	3.7500	3.6300	3.7500	+50.000%	21	1,724	-92.800%
2026-01-30	2.2700	2.5000	2.2700	2.5000	+16.279%	111	1,732	-89.200%
2026-01-28	2.1500	2.1500	2.1500	2.1500	+70.635%	5	1,677	-87.442%
2026-01-26	1.6400	1.6800	1.2600	1.2600	-36.683%	13	1,678	-78.571%
2026-01-21	1.9900	1.9900	1.9900	1.9900	+13.714%	34	1,678	-86.432%
2026-01-20	1.7500	1.7500	1.7500	1.7500	+7.362%	1	1,712	-84.571%
2026-01-13	1.6300	1.6300	1.6300	1.6300	-6.322%	1	1,711	-83.436%
2026-01-12	1.7400	1.7400	1.7400	1.7400	+13.725%	1	1,711	-84.483%
2026-01-09	1.5000	1.5300	1.4700	1.5300	+22.400%	20	1,711	-82.353%
2026-01-08	0.7100	1.2500	0.7100	1.2500	-0.794%	4	1,705	-78.400%
2026-01-06	1.3000	1.3000	1.2600	1.2600	-13.103%	5	1,703	-78.571%
2026-01-05	1.4500	1.4500	1.4500	1.4500	-27.500%	2	1,701	-81.379%
2025-12-23	2.0400	2.0400	2.0000	2.0000	-35.484%	18	1,701	-86.500%
2025-12-18	3.1000	3.1000	3.1000	3.1000	-19.481%	3	1,698	-91.290%
2025-12-16	3.8500	3.8500	3.8500	3.8500	+30.952%	15	1,695	-92.987%
2025-12-10	3.4300	3.4300	2.9400	2.9400	+4.255%	38	1,680	-90.816%
2025-12-05	2.8200	2.8200	2.8200	2.8200	-22.740%	1	1,644	-90.426%
2025-12-01	3.8800	3.8800	3.6500	3.6500	-6.650%	2	1,643	-92.603%
2025-11-21	3.9200	3.9200	3.9100	3.9100	+9.524%	5	1,642	-93.095%
2025-11-20	3.5700	3.5700	3.5700	3.5700	-7.273%	5	1,637	-92.437%
2025-11-14	3.8500	3.8500	3.8500	3.8500	+6.944%	1	1,637	-92.987%
2025-11-13	3.6000	3.6000	3.6000	3.6000	+4.348%	1	1,636	-92.500%
2025-11-11	3.3500	3.4500	3.3500	3.4500	+7.813%	7	1,636	-92.174%
2025-11-07	3.2000	3.2000	3.2000	3.2000	+14.695%	5	1,631	-91.563%
2025-11-05	3.0000	3.0000	2.7900	2.7900	-17.941%	11	1,631	-90.323%
2025-11-03	3.4000	3.4000	3.4000	3.4000	-9.333%	1	1,639	-92.059%
2025-10-30	3.7500	3.7500	3.7500	3.7500	+9.329%	9	1,639	-92.800%
2025-10-29	3.4300	3.4300	3.4300	3.4300	-26.237%	1	1,630	-92.128%
2025-10-24	4.6500	4.6500	4.6500	4.6500	0.000%	5	1,630	-94.194%
2025-10-23	4.4000	4.6500	4.4000	4.6500	-11.260%	241	1,635	-94.194%
2025-10-20	5.2400	5.2400	5.2400	5.2400	-4.727%	2	1,604	-94.847%
2025-10-17	5.4000	5.6500	5.4000	5.5000	+0.917%	22	1,602	-95.091%
2025-10-16	5.4000	5.4500	5.4000	5.4500	+10.772%	2	1,587	-95.046%
2025-10-15	4.9200	4.9200	4.9200	4.9200	+6.957%	1	1,586	-94.512%
2025-10-14	4.4500	4.6000	4.4500	4.6000	+22.667%	48	1,586	-94.130%
2025-10-13	4.3000	4.3000	3.7500	3.7500	-18.478%	105	1,582	-92.800%
2025-10-10	3.5000	4.7000	3.5000	4.6000	+39.394%	16	1,569	-94.130%
2025-10-09	2.6200	3.3000	2.3000	3.3000	+29.921%	41	1,555	-91.818%
2025-10-08	2.5400	2.5400	2.5400	2.5400	-4.151%	1	1,531	-89.370%
2025-10-07	2.6500	2.6500	2.6500	2.6500	+0.379%	1	1,530	-89.811%
2025-10-06	2.6000	2.6400	2.6000	2.6400	-12.000%	2	1,530	-89.773%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+11.111%	2	1,528	-91.000%
2025-10-02	2.7000	2.7000	2.7000	2.7000	-1.460%	1	1,526	-90.000%
2025-10-01	2.7400	2.7500	2.7400	2.7400	+7.874%	9	1,527	-90.146%
2025-09-30	2.6500	2.6500	2.5400	2.5400	+8.085%	4	1,521	-89.370%
2025-09-29	2.5500	2.5500	2.3500	2.3500	-8.560%	4	1,518	-88.511%
2025-09-26	2.6400	2.7000	2.4500	2.5700	-2.281%	59	1,515	-89.494%
2025-09-25	2.8000	2.8600	2.5800	2.6300	-9.310%	33	1,474	-89.734%
2025-09-24	2.7500	2.9100	2.7500	2.9000	+1.754%	6	1,458	-90.690%
2025-09-23	2.5600	2.8500	2.5600	2.8500	+1.786%	9	1,458	-90.526%
2025-09-19	2.7000	2.8000	2.7000	2.8000	+0.719%	2	1,458	-90.357%
2025-09-18	2.8200	2.8200	2.6700	2.7800	+2.963%	16	1,458	-90.288%
2025-09-17	2.6800	2.8600	2.6800	2.7000	-1.099%	1,162	1,454	-90.000%
2025-09-16	2.6600	2.7300	2.6100	2.7300	-2.151%	161	358	-90.110%
2025-09-15	2.8000	2.8500	2.6300	2.7900	-4.778%	16	258	-90.323%
2025-09-12	3.1000	3.1000	2.9300	2.9300	-4.870%	58	259	-90.785%
2025-09-10	2.8700	3.0800	2.8500	3.0800	+12.000%	37	239	-91.234%
2025-09-08	3.1000	3.1500	2.7500	2.7500	-24.658%	35	234	-90.182%
2025-09-04	3.7500	3.7500	3.6000	3.6500	-5.195%	34	242	-92.603%
2025-09-03	4.0500	4.0500	3.8500	3.8500	+1.316%	13	222	-92.987%
2025-08-28	3.6500	3.8000	3.6500	3.8000	-10.588%	9	222	-92.895%
2025-08-22	4.2500	4.2500	4.2500	4.2500	+3.659%	1	214	-93.647%
2025-08-20	4.9500	4.9500	4.1000	4.1000	-18.000%	21	214	-93.415%
2025-08-19	4.9000	5.0000	4.9000	5.0000	+19.048%	2	193	-94.600%
2025-08-18	4.1500	4.2500	4.1500	4.2000	-5.618%	11	192	-93.571%
2025-08-15	4.4500	4.4500	4.3700	4.4500	+3.488%	19	181	-93.933%
2025-08-14	4.3000	4.3000	4.3000	4.3000	+2.381%	10	172	-93.721%
2025-08-13	4.2000	4.2000	4.2000	4.2000	+25.000%	10	172	-93.571%
2025-08-08	3.3600	3.3600	3.3600	3.3600	+27.273%	1	172	-91.964%
2025-08-04	2.5400	2.6400	2.5400	2.6400	-22.807%	2	172	-89.773%
2025-07-30	3.3800	3.5000	3.3800	3.4200	-8.800%	142	172	-92.105%
2025-07-23	3.7500	3.7500	3.7500	3.7500	+54.959%	5	38	-92.800%
2025-07-17	2.4200	2.4200	2.4200	2.4200	-6.923%	1	33	-88.843%
2025-07-01	2.6000	2.6000	2.6000	2.6000	+45.251%	25	32	-89.615%
2025-06-25	1.7900	1.7900	1.7900	1.7900	-33.457%	7	8	-84.916%
2025-06-10	2.5400	2.6900	2.5400	2.6900	0.000%	2	1	-89.963%