Dark

PEP20260918C180
PEP Sep 18 2026 180.00 Call (PEP260918C00180000)
option OPRA

EOD

Aug 13, 2026

0.0300-50.000%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0600	0.0600	0.0300	0.0300	-50.000%	11	1,430	0.000%
2026-08-11	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,431	-50.000%
2026-08-10	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,432	-57.143%
2026-08-07	0.0700	0.0700	0.0700	0.0700	+40.000%	3	1,432	-57.143%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-64.286%	1	1,435	-40.000%
2026-07-30	0.1400	0.1400	0.1400	0.1400	+27.273%	1	1,435	-78.571%
2026-07-29	0.1100	0.1100	0.1100	0.1100	+57.143%	1	1,436	-72.727%
2026-07-17	0.1100	0.1100	0.0700	0.0700	-53.333%	3	1,436	-57.143%
2026-07-15	0.1500	0.1500	0.1500	0.1500	-6.250%	8	1,437	-80.000%
2026-07-10	0.1500	0.1600	0.1300	0.1600	+6.667%	12	1,437	-81.250%
2026-07-09	0.2500	0.2500	0.1400	0.1500	+15.385%	73	1,426	-80.000%
2026-07-08	0.2800	0.2900	0.1300	0.1300	-56.667%	3	1,429	-76.923%
2026-07-07	0.4300	0.4900	0.2600	0.3000	+20.000%	20	1,426	-90.000%
2026-07-06	0.2500	0.2500	0.2000	0.2500	+8.696%	22	1,418	-88.000%
2026-07-02	0.2300	0.2300	0.2300	0.2300	+27.778%	1	1,415	-86.957%
2026-06-30	0.2800	0.2800	0.1600	0.1800	0.000%	4	1,415	-83.333%
2026-06-29	0.2000	0.2000	0.1800	0.1800	-66.667%	3	1,412	-83.333%
2026-06-26	0.5400	0.5400	0.5400	0.5400	+116.000%	5	1,412	-94.444%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-16.667%	5	1,412	-88.000%
2026-06-24	0.3000	0.3000	0.3000	0.3000	+20.000%	3	1,412	-90.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-19.355%	3	1,415	-88.000%
2026-06-22	0.3400	0.4600	0.2800	0.3100	-8.824%	16	1,418	-90.323%
2026-06-18	0.6200	0.6200	0.3200	0.3400	-12.821%	11	1,425	-91.176%
2026-06-15	0.3800	0.3900	0.3800	0.3900	-35.000%	2	1,425	-92.308%
2026-06-11	0.6000	0.6000	0.5400	0.6000	+62.162%	253	1,425	-95.000%
2026-06-08	0.4300	0.4300	0.3700	0.3700	-22.917%	21	1,182	-91.892%
2026-06-05	0.4700	0.4900	0.4700	0.4800	+23.077%	24	1,203	-93.750%
2026-06-04	0.3500	0.3900	0.3200	0.3900	-42.647%	15	1,202	-92.308%
2026-06-03	0.6200	0.6900	0.5800	0.6800	+70.000%	7	1,208	-95.588%
2026-06-02	0.5000	0.5000	0.4000	0.4000	-21.569%	3	1,208	-92.500%
2026-06-01	0.4000	0.5100	0.4000	0.5100	+13.333%	4	1,207	-94.118%
2026-05-29	0.5000	0.5500	0.4500	0.4500	-35.714%	7	1,210	-93.333%
2026-05-27	0.6000	0.9500	0.6000	0.7000	+18.644%	19	1,209	-95.714%
2026-05-26	0.6800	0.6800	0.5500	0.5900	-24.359%	23	1,210	-94.915%
2026-05-22	0.8000	0.8000	0.7800	0.7800	+4.000%	12	1,212	-96.154%
2026-05-21	0.9100	0.9100	0.6000	0.7500	-14.773%	48	1,221	-96.000%
2026-05-20	0.9500	0.9900	0.8800	0.8800	+3.529%	81	1,221	-96.591%
2026-05-19	1.1200	1.1200	0.8400	0.8500	-5.556%	21	1,276	-96.471%
2026-05-18	0.8900	0.9300	0.8000	0.9000	+3.448%	145	1,276	-96.667%
2026-05-15	0.8300	0.9100	0.8300	0.8700	0.000%	14	1,276	-96.552%
2026-05-14	0.8600	0.9200	0.8500	0.8700	-3.333%	11	1,275	-96.552%
2026-05-13	0.9400	0.9600	0.8700	0.9000	-16.667%	41	1,284	-96.667%
2026-05-12	0.8800	1.0900	0.8600	1.0800	+24.138%	29	1,284	-97.222%
2026-05-11	1.1200	1.1200	0.8300	0.8700	-35.556%	12	1,284	-96.552%
2026-05-08	1.7300	1.7300	1.3500	1.3500	-20.588%	8	1,302	-97.778%
2026-05-07	1.5300	1.7900	1.4400	1.7000	+0.592%	11	1,301	-98.235%
2026-05-06	1.5100	1.7100	1.5100	1.6900	+8.333%	18	1,307	-98.225%
2026-05-05	1.2900	1.5800	1.2900	1.5600	+16.418%	30	1,314	-98.077%
2026-05-04	1.3400	1.3400	1.3400	1.3400	-17.791%	10	1,321	-97.761%
2026-05-01	2.0000	2.0000	1.6300	1.6300	-13.298%	10	1,330	-98.160%
2026-04-30	1.9100	1.9400	1.8800	1.8800	+27.027%	23	1,330	-98.404%
2026-04-29	1.3900	1.5500	1.3900	1.4800	-20.856%	49	1,310	-97.973%
2026-04-28	1.6300	1.8800	1.5400	1.8700	+32.624%	186	1,293	-98.396%
2026-04-27	1.6200	1.6800	1.4100	1.4100	-17.059%	10	1,350	-97.872%
2026-04-24	1.7000	1.7000	1.6300	1.7000	-1.734%	25	1,351	-98.235%
2026-04-23	1.7000	1.7400	1.6100	1.7300	+16.892%	8	1,350	-98.266%
2026-04-22	1.5600	1.7500	1.4800	1.4800	-14.943%	5	1,350	-97.973%
2026-04-21	1.6500	1.7400	1.5600	1.7400	0.000%	29	1,342	-98.276%
2026-04-20	2.0600	2.0600	1.7400	1.7400	-15.942%	29	1,342	-98.276%
2026-04-17	2.0600	2.1100	1.9000	2.0700	+0.976%	21	1,349	-98.551%
2026-04-16	1.9700	2.5800	1.9700	2.0500	+1.485%	112	1,364	-98.537%
2026-04-15	1.8100	2.0900	1.7500	2.0200	+12.222%	131	1,271	-98.515%
2026-04-14	1.8000	1.8000	1.8000	1.8000	-14.286%	2	1,208	-98.333%
2026-04-13	2.0800	2.1000	2.0700	2.1000	-8.696%	12	1,210	-98.571%
2026-04-10	2.4600	2.4600	2.3000	2.3000	-8.367%	5	1,207	-98.696%
2026-04-09	2.2500	2.5100	2.2500	2.5100	+28.718%	15	1,206	-98.805%
2026-04-08	2.2000	2.2000	1.9500	1.9500	-0.510%	4	1,205	-98.462%
2026-04-07	2.2100	2.3700	1.9600	1.9600	-23.137%	4	1,201	-98.469%
2026-04-02	2.5500	2.5500	2.5500	2.5500	-1.923%	1	1,199	-98.824%
2026-04-01	2.6000	2.6000	2.6000	2.6000	-5.455%	1	1,199	-98.846%
2026-03-31	2.8000	2.8000	2.6100	2.7500	-14.063%	33	1,198	-98.909%
2026-03-30	2.8200	3.4000	2.8200	3.2000	+50.235%	34	1,205	-99.063%
2026-03-27	1.8600	2.1300	1.8600	2.1300	+14.516%	11	1,188	-98.592%
2026-03-26	1.9000	1.9700	1.8500	1.8600	+24.000%	48	1,185	-98.387%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-13.793%	3	1,185	-98.000%
2026-03-24	1.8900	2.0800	1.7000	1.7400	-13.000%	45	1,182	-98.276%
2026-03-23	2.2200	2.2200	2.0000	2.0000	-7.834%	7	1,163	-98.500%
2026-03-20	2.3700	2.3700	2.1700	2.1700	-21.661%	19	1,168	-98.618%
2026-03-19	2.6100	2.7700	2.6100	2.7700	-2.465%	199	1,162	-98.917%
2026-03-18	2.8200	2.8400	2.8200	2.8400	-10.692%	2	1,265	-98.944%
2026-03-17	3.3000	3.4000	3.1800	3.1800	-18.462%	45	1,265	-99.057%
2026-03-16	4.2500	4.2500	3.8500	3.9000	-12.360%	44	1,263	-99.231%
2026-03-13	4.5500	4.5500	4.3000	4.4500	+2.299%	122	1,232	-99.326%
2026-03-12	4.5000	4.6500	4.3500	4.3500	+2.113%	30	1,130	-99.310%
2026-03-11	4.0500	4.2600	4.0500	4.2600	-3.182%	29	1,114	-99.296%
2026-03-10	4.6000	4.8500	4.4000	4.4000	-11.469%	5	1,093	-99.318%
2026-03-09	4.5000	5.0100	4.5000	4.9700	+18.333%	60	1,090	-99.396%
2026-03-06	3.7800	4.4500	3.7500	4.2000	-4.328%	51	1,061	-99.286%
2026-03-05	4.8200	5.0000	4.3900	4.3900	-17.170%	16	1,022	-99.317%
2026-03-04	5.0000	5.3000	5.0000	5.3000	-7.826%	22	1,010	-99.434%
2026-03-03	5.6000	6.1500	5.2000	5.7500	-9.449%	85	988	-99.478%
2026-03-02	7.0000	7.0000	6.3500	6.3500	-11.806%	21	940	-99.528%
2026-02-27	6.8000	7.2500	6.7500	7.2000	+7.463%	37	925	-99.583%
2026-02-26	6.8500	6.9500	6.5000	6.7000	0.000%	60	900	-99.552%
2026-02-25	6.2500	6.7000	6.2500	6.7000	+0.752%	7	874	-99.552%
2026-02-24	6.7000	6.7000	6.5500	6.6500	+3.101%	6	874	-99.549%
2026-02-23	5.5000	6.4500	5.5000	6.4500	+26.471%	313	875	-99.535%
2026-02-20	5.0000	5.1000	4.8000	5.1000	-2.857%	33	664	-99.412%
2026-02-19	4.9500	5.2500	4.9000	5.2500	+0.962%	184	644	-99.429%
2026-02-18	4.2500	5.2000	4.2500	5.2000	+22.353%	4	518	-99.423%
2026-02-17	4.5000	4.5000	4.2500	4.2500	-26.087%	6	515	-99.294%
2026-02-13	5.7000	6.2000	5.7000	5.7500	-16.667%	173	490	-99.478%
2026-02-12	6.8600	7.2500	6.5500	6.9000	+1.770%	29	490	-99.565%
2026-02-11	5.5000	7.2700	5.5000	6.7800	+21.071%	59	474	-99.558%
2026-02-10	5.6000	5.6000	5.6000	5.6000	-14.504%	3	465	-99.464%
2026-02-06	6.4900	6.5500	6.2000	6.5500	+3.968%	11	462	-99.542%
2026-02-05	5.6000	6.3500	5.6000	6.3000	+13.514%	18	457	-99.524%
2026-02-04	5.5100	5.8300	5.0600	5.5500	+46.053%	115	442	-99.459%
2026-02-03	3.0000	3.8000	3.0000	3.8000	+42.322%	6	327	-99.211%
2026-02-02	2.6700	2.6700	2.6700	2.6700	+30.244%	1	327	-98.876%
2026-01-30	2.0500	2.0500	2.0500	2.0500	+28.125%	50	326	-98.537%
2026-01-29	1.5500	1.6000	1.5500	1.6000	+6.667%	3	276	-98.125%
2026-01-28	1.5000	1.5000	1.5000	1.5000	+25.000%	1	277	-98.000%
2026-01-26	1.2000	1.2000	1.2000	1.2000	-3.226%	3	278	-97.500%
2026-01-23	1.2700	1.2700	1.2400	1.2400	0.000%	4	277	-97.581%
2026-01-22	1.2400	1.2400	1.2400	1.2400	-13.889%	1	277	-97.581%
2026-01-20	1.4400	1.4400	1.4400	1.4400	-0.690%	5	276	-97.917%
2026-01-16	1.4500	1.4500	1.4500	1.4500	+18.852%	1	272	-97.931%
2026-01-15	1.2200	1.2200	1.2200	1.2200	+23.232%	2	272	-97.541%
2026-01-12	0.9900	0.9900	0.9900	0.9900	+19.277%	1	270	-96.970%
2026-01-08	0.8300	0.8300	0.8300	0.8300	-34.127%	1	269	-96.386%
2026-01-05	1.2600	1.2600	1.2600	1.2600	-18.710%	4	269	-97.619%
2025-12-23	1.6000	1.6000	1.5500	1.5500	-40.613%	4	269	-98.065%
2025-12-11	2.6100	2.6100	2.6100	2.6100	-6.786%	1	273	-98.851%
2025-12-02	2.8000	2.8000	2.8000	2.8000	+11.554%	1	273	-98.929%
2025-11-25	2.5100	2.5100	2.5100	2.5100	+16.204%	1	273	-98.805%
2025-11-21	2.1600	2.1600	2.1600	2.1600	-34.545%	1	274	-98.611%
2025-11-19	3.3000	3.3000	3.3000	3.3000	+0.304%	2	273	-99.091%
2025-11-17	2.4000	3.2900	2.4000	3.2900	+9.667%	2	271	-99.088%
2025-11-13	2.5400	3.0000	2.5100	3.0000	+16.279%	28	271	-99.000%
2025-11-12	2.5800	2.5800	2.5800	2.5800	-14.000%	1	249	-98.837%
2025-10-29	2.8200	3.0000	2.7600	3.0000	-17.808%	20	249	-99.000%
2025-10-28	3.6500	3.6500	3.6500	3.6500	-0.273%	1	246	-99.178%
2025-10-24	3.6600	3.6600	3.6600	3.6600	+4.571%	2	245	-99.180%
2025-10-23	3.7000	3.7000	3.4000	3.5000	-19.540%	135	244	-99.143%
2025-10-22	4.3500	4.3500	4.3500	4.3500	+4.819%	5	238	-99.310%
2025-10-21	4.5000	4.5000	4.1500	4.1500	+1.220%	2	238	-99.277%
2025-10-17	4.1000	4.1000	4.1000	4.1000	-4.651%	1	237	-99.268%
2025-10-16	3.1800	4.3000	3.1800	4.3000	+28.358%	11	236	-99.302%
2025-10-15	3.4500	3.4500	3.3500	3.3500	-6.944%	29	237	-99.104%
2025-10-14	3.6500	3.6500	3.6000	3.6000	0.000%	24	235	-99.167%
2025-10-10	2.7400	3.7000	2.7400	3.6000	+44.000%	72	211	-99.167%
2025-10-09	2.0600	2.5000	2.0600	2.5000	+28.205%	36	139	-98.800%
2025-10-08	2.0000	2.0000	1.9500	1.9500	-13.717%	6	138	-98.462%
2025-10-02	2.3100	2.3100	2.2600	2.2600	+6.604%	6	134	-98.673%
2025-09-30	2.0000	2.1200	2.0000	2.1200	+6.000%	2	134	-98.585%
2025-09-26	2.0000	2.0000	2.0000	2.0000	-8.257%	8	134	-98.500%
2025-09-17	2.1800	2.1800	2.1800	2.1800	+9.000%	2	134	-98.624%
2025-09-16	2.0000	2.0000	2.0000	2.0000	-9.091%	2	134	-98.500%
2025-09-15	2.5900	2.5900	2.2000	2.2000	-17.603%	4	134	-98.636%
2025-09-11	2.6900	2.6900	2.5800	2.6700	+3.891%	3	131	-98.876%
2025-09-09	2.4400	2.5900	2.4400	2.5700	+17.352%	4	130	-98.833%
2025-09-08	2.5100	2.5100	2.1900	2.1900	-31.988%	9	130	-98.630%
2025-09-05	3.2000	3.2200	3.1000	3.2200	+11.034%	37	130	-99.068%
2025-09-04	2.8800	2.9000	2.8100	2.9000	-6.452%	27	94	-98.966%
2025-09-03	3.1000	3.1000	3.1000	3.1000	-20.513%	5	69	-99.032%
2025-09-02	5.0000	5.0000	3.9000	3.9000	+21.875%	20	67	-99.231%
2025-08-29	3.2000	3.2000	3.2000	3.2000	+10.727%	10	48	-99.063%
2025-08-28	2.8700	2.8900	2.8700	2.8900	-5.556%	3	48	-98.962%
2025-08-25	3.3000	3.3000	3.0600	3.0600	-18.400%	7	47	-99.020%
2025-08-19	3.7500	3.7500	3.7500	3.7500	+11.940%	33	40	-99.200%
2025-08-18	3.2600	3.3500	3.2600	3.3500	+1.515%	3	10	-99.104%
2025-08-13	3.3000	3.3000	3.3000	3.3000	+65.829%	1	8	-99.091%
2025-08-05	1.9900	1.9900	1.9900	1.9900	-21.032%	2	8	-98.492%
2025-07-30	2.5200	2.5200	2.5200	2.5200	-8.364%	2	6	-98.810%
2025-07-18	2.7500	2.7500	2.7500	2.7500	+25.000%	1	5	-98.909%
2025-07-02	2.2000	2.2000	2.2000	2.2000	+33.333%	1	5	-98.636%
2025-06-27	1.6500	1.6500	1.6500	1.6500	+17.857%	2	4	-98.182%
2025-06-23	1.4000	1.4000	1.4000	1.4000	-20.000%	1	2	-97.857%
2025-05-28	1.7500	1.7500	1.7500	1.7500	0.000%	1	1	-98.286%