Dark

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

EOD

Aug 13, 2026

0.0200-60.000%(-0.0300)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0200	0.0500	0.0200	0.0200	-60.000%	17	3,463	0.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	+150.000%	9	3,466	-60.000%
2026-08-11	0.0300	0.0300	0.0200	0.0200	-60.000%	5	3,475	0.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-28.571%	1	3,475	-60.000%
2026-08-06	0.1000	0.1000	0.0700	0.0700	-46.154%	9	3,476	-71.429%
2026-08-05	0.1300	0.1300	0.1300	0.1300	+18.182%	8	3,480	-84.615%
2026-07-30	0.1400	0.1400	0.1100	0.1100	-52.174%	106	3,488	-81.818%
2026-07-29	0.2300	0.2300	0.2300	0.2300	+15.000%	150	3,480	-91.304%
2026-07-28	0.2100	0.2500	0.1700	0.2000	+100.000%	36	3,630	-90.000%
2026-07-27	0.0900	0.1000	0.0900	0.1000	+11.111%	31	3,646	-80.000%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-50.000%	16	3,675	-77.778%
2026-07-23	0.1800	0.1800	0.1800	0.1800	+157.143%	1	3,675	-88.889%
2026-07-22	0.1500	0.1500	0.0700	0.0700	-53.333%	2	3,675	-71.429%
2026-07-21	0.1900	0.3100	0.1100	0.1500	+36.364%	4	3,675	-86.667%
2026-07-20	0.1100	0.1100	0.1100	0.1100	-35.294%	2	3,678	-81.818%
2026-07-17	0.1700	0.1700	0.1700	0.1700	+6.250%	1	3,676	-88.235%
2026-07-16	0.1400	0.2100	0.1400	0.1600	+14.286%	8	3,677	-87.500%
2026-07-14	0.1400	0.1400	0.1400	0.1400	+27.273%	1	3,681	-85.714%
2026-07-13	0.1800	0.1800	0.1100	0.1100	-45.000%	4	3,681	-81.818%
2026-07-10	0.1600	0.2100	0.1600	0.2000	-4.762%	63	3,685	-90.000%
2026-07-09	0.1800	0.2900	0.1700	0.2100	-48.780%	104	3,684	-90.476%
2026-07-08	0.3700	0.4100	0.3700	0.4100	-14.583%	4	3,737	-95.122%
2026-07-07	0.5700	0.6000	0.4800	0.4800	+41.176%	21	3,736	-95.833%
2026-07-06	0.4000	0.4000	0.3000	0.3400	-8.108%	18	3,731	-94.118%
2026-07-02	0.3500	0.3700	0.3400	0.3700	+42.308%	64	3,752	-94.595%
2026-07-01	0.2600	0.3500	0.2600	0.2600	+4.000%	55	3,752	-92.308%
2026-06-30	0.1800	0.3300	0.1800	0.2500	-7.407%	7	3,761	-92.000%
2026-06-29	0.3300	0.3300	0.2700	0.2700	-10.000%	3	3,758	-92.593%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-11.765%	1	3,760	-93.333%
2026-06-25	0.3300	0.3400	0.3300	0.3400	-19.048%	23	3,760	-94.118%
2026-06-24	0.4400	0.4500	0.4200	0.4200	+10.526%	62	3,760	-95.238%
2026-06-23	0.5500	0.5500	0.3800	0.3800	0.000%	152	3,762	-94.737%
2026-06-22	0.5500	0.5500	0.3800	0.3800	-30.909%	79	3,637	-94.737%
2026-06-18	0.5400	0.5500	0.5400	0.5500	+30.952%	2	3,626	-96.364%
2026-06-17	0.6500	0.6500	0.4200	0.4200	-45.455%	10	3,626	-95.238%
2026-06-16	0.5100	0.7700	0.5100	0.7700	+30.508%	26	3,626	-97.403%
2026-06-15	0.6000	0.6000	0.5900	0.5900	-21.333%	2	3,616	-96.610%
2026-06-11	0.9000	0.9000	0.7500	0.7500	+22.951%	16	3,616	-97.333%
2026-06-09	0.7500	1.0500	0.6100	0.6100	+12.963%	5	3,631	-96.721%
2026-06-08	0.6000	0.6000	0.5400	0.5400	+1.887%	9	3,633	-96.296%
2026-06-04	0.8000	0.8600	0.4900	0.5300	-45.361%	25	3,641	-96.226%
2026-06-03	0.9700	0.9700	0.9700	0.9700	+70.175%	1	3,653	-97.938%
2026-06-02	0.6400	0.6400	0.5700	0.5700	-10.938%	15	3,653	-96.491%
2026-06-01	0.6000	0.6400	0.6000	0.6400	-7.246%	20	3,652	-96.875%
2026-05-29	0.8800	0.9800	0.6900	0.6900	-13.750%	23	3,654	-97.101%
2026-05-28	0.8400	0.8400	0.8000	0.8000	-26.606%	24	3,660	-97.500%
2026-05-27	1.0600	1.0900	1.0600	1.0900	+18.478%	4	3,662	-98.165%
2026-05-26	1.0300	1.0300	0.8200	0.9200	-22.034%	19	3,664	-97.826%
2026-05-21	1.1300	1.1800	1.0400	1.1800	-5.600%	4	3,674	-98.305%
2026-05-20	1.2500	1.2500	1.2500	1.2500	-14.966%	2	3,674	-98.400%
2026-05-19	1.4700	1.7100	1.4700	1.4700	+13.953%	13	3,678	-98.639%
2026-05-18	1.3700	1.3700	1.1400	1.2900	0.000%	149	3,678	-98.450%
2026-05-15	1.4300	1.4300	1.1800	1.2900	+2.381%	96	3,678	-98.450%
2026-05-14	1.2800	1.4400	1.0800	1.2600	-5.970%	22	3,652	-98.413%
2026-05-13	1.3500	1.3900	1.3400	1.3400	-16.250%	24	3,663	-98.507%
2026-05-12	1.3500	1.7200	1.3400	1.6000	+30.081%	116	3,663	-98.750%
2026-05-11	1.5000	1.6200	1.2300	1.2300	-39.109%	20	3,663	-98.374%
2026-05-08	2.3000	2.3000	2.0100	2.0200	-21.705%	11	3,705	-99.010%
2026-05-07	2.2300	2.5800	2.2300	2.5800	+3.614%	4	3,716	-99.225%
2026-05-06	2.4700	2.4900	2.2400	2.4900	0.000%	10	3,714	-99.197%
2026-05-05	1.9900	2.5100	1.9700	2.4900	+19.139%	265	3,708	-99.197%
2026-05-04	2.3900	2.4100	1.9800	2.0900	-16.400%	60	3,655	-99.043%
2026-05-01	3.0500	3.0500	2.2900	2.5000	-12.281%	93	3,645	-99.200%
2026-04-30	2.8800	2.8800	2.8500	2.8500	+21.795%	3	3,645	-99.298%
2026-04-29	2.1400	2.3400	1.9600	2.3400	-7.874%	97	3,644	-99.145%
2026-04-28	2.5800	2.8000	2.3600	2.5400	-1.167%	110	3,665	-99.213%
2026-04-27	2.5000	2.5700	2.4000	2.5700	+7.083%	9	3,673	-99.222%
2026-04-24	2.5100	2.5100	2.3500	2.4000	-6.250%	28	3,673	-99.167%
2026-04-23	2.3300	2.6000	2.3300	2.5600	+19.070%	32	3,693	-99.219%
2026-04-22	2.6300	2.7700	2.1300	2.1500	-10.042%	48	3,701	-99.070%
2026-04-21	2.6000	2.6200	2.1900	2.3900	-14.643%	1,413	2,457	-99.163%
2026-04-20	2.8800	3.0000	2.6300	2.8000	-6.667%	84	2,457	-99.286%
2026-04-17	3.1000	3.1000	2.7400	3.0000	-11.765%	197	2,438	-99.333%
2026-04-16	3.3400	3.4000	2.8500	3.4000	+17.241%	19	2,302	-99.412%
2026-04-15	2.6500	2.9000	2.5600	2.9000	-6.452%	8	2,296	-99.310%
2026-04-14	3.0000	3.1000	2.9100	3.1000	+12.727%	3	2,301	-99.355%
2026-04-13	3.1500	3.1500	2.7500	2.7500	-16.667%	9	2,300	-99.273%
2026-04-09	3.0500	3.4500	3.0500	3.3000	+18.705%	16	2,299	-99.394%
2026-04-08	2.6800	2.8700	2.6800	2.7800	-11.746%	29	2,283	-99.281%
2026-04-07	3.7500	3.7500	3.1000	3.1500	-18.182%	12	2,264	-99.365%
2026-04-02	3.5000	3.8500	3.5000	3.8500	+10.000%	22	2,239	-99.481%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-5.914%	1	2,239	-99.429%
2026-03-31	4.3000	4.3000	3.5500	3.7200	-13.488%	51	2,239	-99.462%
2026-03-30	4.0000	4.7000	4.0000	4.3000	+26.471%	40	2,209	-99.535%
2026-03-27	2.8600	3.5500	2.8600	3.4000	+41.079%	17	2,176	-99.412%
2026-03-26	2.7900	2.8000	2.4100	2.4100	-5.118%	24	2,170	-99.170%
2026-03-25	2.1800	2.5400	2.1800	2.5400	+6.723%	37	2,149	-99.213%
2026-03-24	2.5700	2.5700	2.3800	2.3800	-9.160%	10	2,136	-99.160%
2026-03-23	3.0000	3.0000	2.4800	2.6200	-15.484%	24	2,126	-99.237%
2026-03-20	3.2000	3.2500	3.1000	3.1000	-12.676%	25	2,113	-99.355%
2026-03-19	3.6500	3.7500	3.5500	3.5500	-11.250%	22	2,091	-99.437%
2026-03-18	3.9000	4.0000	3.8000	4.0000	-9.091%	39	2,072	-99.500%
2026-03-17	5.0700	5.1000	4.2700	4.4000	-12.871%	40	2,033	-99.545%
2026-03-16	6.2000	6.3000	5.0000	5.0500	-18.548%	131	1,994	-99.604%
2026-03-13	6.1500	6.2500	5.6500	6.2000	+5.442%	70	1,954	-99.677%
2026-03-12	5.9000	6.2000	5.8800	5.8800	+5.000%	21	1,922	-99.660%
2026-03-11	5.5500	5.6000	5.3500	5.6000	-13.846%	32	1,910	-99.643%
2026-03-10	6.0500	6.5500	6.0500	6.5000	+4.839%	15	1,879	-99.692%
2026-03-09	5.8400	6.3000	5.8200	6.2000	+8.772%	26	1,867	-99.677%
2026-03-06	5.2000	5.7000	4.8500	5.7000	-7.317%	51	1,854	-99.649%
2026-03-05	6.1000	6.6500	5.7500	6.1500	-11.511%	55	1,834	-99.675%
2026-03-04	7.4000	7.4000	6.7500	6.9500	-6.081%	20	1,809	-99.712%
2026-03-03	7.9500	7.9500	7.1500	7.4000	-9.202%	35	1,810	-99.730%
2026-03-02	8.6500	8.7500	8.1500	8.1500	-5.233%	22	1,798	-99.755%
2026-02-26	8.7500	8.7500	8.6000	8.6000	-0.578%	25	1,801	-99.767%
2026-02-25	8.4700	8.6500	7.9500	8.6500	+0.816%	12	1,813	-99.769%
2026-02-24	8.4000	8.7000	8.4000	8.5800	+9.299%	274	1,813	-99.767%
2026-02-23	7.3000	7.8500	7.3000	7.8500	+15.782%	4	1,837	-99.745%
2026-02-20	6.7000	6.7800	6.3500	6.7800	-1.739%	15	1,835	-99.705%
2026-02-19	6.4500	6.9000	6.4500	6.9000	+2.985%	20	1,825	-99.710%
2026-02-18	5.9000	6.7000	5.9000	6.7000	+20.072%	23	1,820	-99.701%
2026-02-17	6.8000	6.8000	5.5200	5.5800	-26.868%	18	1,810	-99.642%
2026-02-13	8.0500	8.2500	7.6300	7.6300	-14.939%	20	1,783	-99.738%
2026-02-12	9.7000	10.0000	8.9700	8.9700	-1.967%	13	1,783	-99.777%
2026-02-11	6.6500	9.1500	6.6500	9.1500	+19.608%	7	1,778	-99.781%
2026-02-10	7.0000	7.7700	7.0000	7.6500	+0.262%	146	1,772	-99.739%
2026-02-09	8.3600	8.3600	7.1800	7.6300	-16.338%	5	1,766	-99.738%
2026-02-06	8.5400	9.1200	7.7500	9.1200	+15.589%	76	1,765	-99.781%
2026-02-05	7.1000	8.1500	7.1000	7.8900	+12.714%	102	1,758	-99.747%
2026-02-04	5.9500	7.3500	5.9500	7.0000	+33.333%	7	1,738	-99.714%
2026-02-03	4.2000	5.7500	4.2000	5.2500	+40.000%	55	1,735	-99.619%
2026-02-02	3.6300	3.7500	3.6300	3.7500	+50.000%	21	1,724	-99.467%
2026-01-30	2.2700	2.5000	2.2700	2.5000	+16.279%	111	1,732	-99.200%
2026-01-28	2.1500	2.1500	2.1500	2.1500	+70.635%	5	1,677	-99.070%
2026-01-26	1.6400	1.6800	1.2600	1.2600	-36.683%	13	1,678	-98.413%
2026-01-21	1.9900	1.9900	1.9900	1.9900	+13.714%	34	1,678	-98.995%
2026-01-20	1.7500	1.7500	1.7500	1.7500	+7.362%	1	1,712	-98.857%
2026-01-13	1.6300	1.6300	1.6300	1.6300	-6.322%	1	1,711	-98.773%
2026-01-12	1.7400	1.7400	1.7400	1.7400	+13.725%	1	1,711	-98.851%
2026-01-09	1.5000	1.5300	1.4700	1.5300	+22.400%	20	1,711	-98.693%
2026-01-08	0.7100	1.2500	0.7100	1.2500	-0.794%	4	1,705	-98.400%
2026-01-06	1.3000	1.3000	1.2600	1.2600	-13.103%	5	1,703	-98.413%
2026-01-05	1.4500	1.4500	1.4500	1.4500	-27.500%	2	1,701	-98.621%
2025-12-23	2.0400	2.0400	2.0000	2.0000	-35.484%	18	1,701	-99.000%
2025-12-18	3.1000	3.1000	3.1000	3.1000	-19.481%	3	1,698	-99.355%
2025-12-16	3.8500	3.8500	3.8500	3.8500	+30.952%	15	1,695	-99.481%
2025-12-10	3.4300	3.4300	2.9400	2.9400	+4.255%	38	1,680	-99.320%
2025-12-05	2.8200	2.8200	2.8200	2.8200	-22.740%	1	1,644	-99.291%
2025-12-01	3.8800	3.8800	3.6500	3.6500	-6.650%	2	1,643	-99.452%
2025-11-21	3.9200	3.9200	3.9100	3.9100	+9.524%	5	1,642	-99.488%
2025-11-20	3.5700	3.5700	3.5700	3.5700	-7.273%	5	1,637	-99.440%
2025-11-14	3.8500	3.8500	3.8500	3.8500	+6.944%	1	1,637	-99.481%
2025-11-13	3.6000	3.6000	3.6000	3.6000	+4.348%	1	1,636	-99.444%
2025-11-11	3.3500	3.4500	3.3500	3.4500	+7.813%	7	1,636	-99.420%
2025-11-07	3.2000	3.2000	3.2000	3.2000	+14.695%	5	1,631	-99.375%
2025-11-05	3.0000	3.0000	2.7900	2.7900	-17.941%	11	1,631	-99.283%
2025-11-03	3.4000	3.4000	3.4000	3.4000	-9.333%	1	1,639	-99.412%
2025-10-30	3.7500	3.7500	3.7500	3.7500	+9.329%	9	1,639	-99.467%
2025-10-29	3.4300	3.4300	3.4300	3.4300	-26.237%	1	1,630	-99.417%
2025-10-24	4.6500	4.6500	4.6500	4.6500	0.000%	5	1,630	-99.570%
2025-10-23	4.4000	4.6500	4.4000	4.6500	-11.260%	241	1,635	-99.570%
2025-10-20	5.2400	5.2400	5.2400	5.2400	-4.727%	2	1,604	-99.618%
2025-10-17	5.4000	5.6500	5.4000	5.5000	+0.917%	22	1,602	-99.636%
2025-10-16	5.4000	5.4500	5.4000	5.4500	+10.772%	2	1,587	-99.633%
2025-10-15	4.9200	4.9200	4.9200	4.9200	+6.957%	1	1,586	-99.593%
2025-10-14	4.4500	4.6000	4.4500	4.6000	+22.667%	48	1,586	-99.565%
2025-10-13	4.3000	4.3000	3.7500	3.7500	-18.478%	105	1,582	-99.467%
2025-10-10	3.5000	4.7000	3.5000	4.6000	+39.394%	16	1,569	-99.565%
2025-10-09	2.6200	3.3000	2.3000	3.3000	+29.921%	41	1,555	-99.394%
2025-10-08	2.5400	2.5400	2.5400	2.5400	-4.151%	1	1,531	-99.213%
2025-10-07	2.6500	2.6500	2.6500	2.6500	+0.379%	1	1,530	-99.245%
2025-10-06	2.6000	2.6400	2.6000	2.6400	-12.000%	2	1,530	-99.242%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+11.111%	2	1,528	-99.333%
2025-10-02	2.7000	2.7000	2.7000	2.7000	-1.460%	1	1,526	-99.259%
2025-10-01	2.7400	2.7500	2.7400	2.7400	+7.874%	9	1,527	-99.270%
2025-09-30	2.6500	2.6500	2.5400	2.5400	+8.085%	4	1,521	-99.213%
2025-09-29	2.5500	2.5500	2.3500	2.3500	-8.560%	4	1,518	-99.149%
2025-09-26	2.6400	2.7000	2.4500	2.5700	-2.281%	59	1,515	-99.222%
2025-09-25	2.8000	2.8600	2.5800	2.6300	-9.310%	33	1,474	-99.240%
2025-09-24	2.7500	2.9100	2.7500	2.9000	+1.754%	6	1,458	-99.310%
2025-09-23	2.5600	2.8500	2.5600	2.8500	+1.786%	9	1,458	-99.298%
2025-09-19	2.7000	2.8000	2.7000	2.8000	+0.719%	2	1,458	-99.286%
2025-09-18	2.8200	2.8200	2.6700	2.7800	+2.963%	16	1,458	-99.281%
2025-09-17	2.6800	2.8600	2.6800	2.7000	-1.099%	1,162	1,454	-99.259%
2025-09-16	2.6600	2.7300	2.6100	2.7300	-2.151%	161	358	-99.267%
2025-09-15	2.8000	2.8500	2.6300	2.7900	-4.778%	16	258	-99.283%
2025-09-12	3.1000	3.1000	2.9300	2.9300	-4.870%	58	259	-99.317%
2025-09-10	2.8700	3.0800	2.8500	3.0800	+12.000%	37	239	-99.351%
2025-09-08	3.1000	3.1500	2.7500	2.7500	-24.658%	35	234	-99.273%
2025-09-04	3.7500	3.7500	3.6000	3.6500	-5.195%	34	242	-99.452%
2025-09-03	4.0500	4.0500	3.8500	3.8500	+1.316%	13	222	-99.481%
2025-08-28	3.6500	3.8000	3.6500	3.8000	-10.588%	9	222	-99.474%
2025-08-22	4.2500	4.2500	4.2500	4.2500	+3.659%	1	214	-99.529%
2025-08-20	4.9500	4.9500	4.1000	4.1000	-18.000%	21	214	-99.512%
2025-08-19	4.9000	5.0000	4.9000	5.0000	+19.048%	2	193	-99.600%
2025-08-18	4.1500	4.2500	4.1500	4.2000	-5.618%	11	192	-99.524%
2025-08-15	4.4500	4.4500	4.3700	4.4500	+3.488%	19	181	-99.551%
2025-08-14	4.3000	4.3000	4.3000	4.3000	+2.381%	10	172	-99.535%
2025-08-13	4.2000	4.2000	4.2000	4.2000	+25.000%	10	172	-99.524%
2025-08-08	3.3600	3.3600	3.3600	3.3600	+27.273%	1	172	-99.405%
2025-08-04	2.5400	2.6400	2.5400	2.6400	-22.807%	2	172	-99.242%
2025-07-30	3.3800	3.5000	3.3800	3.4200	-8.800%	142	172	-99.415%
2025-07-23	3.7500	3.7500	3.7500	3.7500	+54.959%	5	38	-99.467%
2025-07-17	2.4200	2.4200	2.4200	2.4200	-6.923%	1	33	-99.174%
2025-07-01	2.6000	2.6000	2.6000	2.6000	+45.251%	25	32	-99.231%
2025-06-25	1.7900	1.7900	1.7900	1.7900	-33.457%	7	8	-98.883%
2025-06-10	2.5400	2.6900	2.5400	2.6900	0.000%	2	1	-99.257%