Dark

PEP20260918C185
PEP Sep 18 2026 185.00 Call (PEP260918C00185000)
option OPRA

EOD

Jun 25, 2026

0.1900-13.636%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.1900	0.1900	0.1900	0.1900	-13.636%	1	302	0.000%
2026-06-23	0.2200	0.2200	0.2200	0.2200	+10.000%	20	302	-13.636%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-23.077%	7	285	-5.000%
2026-06-15	0.2500	0.3000	0.2400	0.2600	-18.750%	6	285	-26.923%
2026-06-11	0.3900	0.3900	0.3200	0.3200	-5.882%	3	285	-40.625%
2026-06-09	0.3400	0.3400	0.3400	0.3400	-2.857%	4	286	-44.118%
2026-06-08	0.2600	0.3500	0.2600	0.3500	+2.941%	3	290	-45.714%
2026-06-01	0.2600	0.3400	0.2600	0.3400	0.000%	9	290	-44.118%
2026-05-29	0.3300	0.3700	0.3100	0.3400	-22.727%	7	283	-44.118%
2026-05-28	0.4400	0.4400	0.4400	0.4400	-6.383%	2	283	-56.818%
2026-05-27	0.4500	0.4700	0.4500	0.4700	+34.286%	2	285	-59.574%
2026-05-26	0.5600	0.5600	0.3500	0.3500	-37.500%	5	283	-45.714%
2026-05-21	0.5000	0.5600	0.4700	0.5600	-6.667%	29	288	-66.071%
2026-05-18	0.7000	0.7000	0.6000	0.6000	0.000%	5	288	-68.333%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-20.000%	5	304	-68.333%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-14.773%	1	304	-74.667%
2026-05-08	1.0300	1.1900	0.8800	0.8800	-29.600%	16	305	-78.409%
2026-05-07	1.0200	1.2500	0.9600	1.2500	+10.619%	9	307	-84.800%
2026-05-06	1.0100	1.1300	1.0100	1.1300	+3.670%	2	311	-83.186%
2026-05-05	0.8700	1.0900	0.8700	1.0900	+25.287%	28	312	-82.569%
2026-05-04	0.8700	0.8700	0.8700	0.8700	-37.857%	1	333	-78.161%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+75.000%	5	327	-86.429%
2026-04-29	0.9000	0.9000	0.8000	0.8000	-30.435%	2	327	-76.250%
2026-04-28	1.2100	1.2100	1.1200	1.1500	-22.297%	4	327	-83.478%
2026-04-20	1.4800	1.4800	1.4800	1.4800	+2.778%	1	325	-87.162%
2026-04-17	1.4400	1.4400	1.4400	1.4400	-7.097%	6	324	-86.806%
2026-04-16	1.5500	1.5500	1.5500	1.5500	+13.971%	1	324	-87.742%
2026-04-08	1.0000	1.4600	1.0000	1.3600	-13.376%	18	324	-86.029%
2026-04-07	1.5700	1.5700	1.5700	1.5700	-12.778%	2	315	-87.898%
2026-04-06	1.8000	1.8000	1.8000	1.8000	0.000%	1	313	-89.444%
2026-04-02	1.8000	1.8000	1.8000	1.8000	-3.743%	1	312	-89.444%
2026-04-01	1.7000	1.8700	1.5800	1.8700	+1.081%	14	312	-89.840%
2026-03-31	1.9300	1.9300	1.8500	1.8500	-21.277%	12	319	-89.730%
2026-03-30	2.1000	2.5000	2.1000	2.3500	+80.769%	35	331	-91.915%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-10.345%	2	296	-85.385%
2026-03-23	1.5000	1.5000	1.4500	1.4500	-15.698%	3	295	-86.897%
2026-03-20	1.7500	1.7500	1.5000	1.7200	-49.708%	9	295	-88.953%
2026-03-13	3.3000	3.7000	3.3000	3.4200	+5.556%	6	301	-94.444%
2026-03-12	3.3500	3.4500	3.2400	3.2400	-11.233%	13	299	-94.136%
2026-03-10	3.4500	3.6500	3.4500	3.6500	-2.667%	4	289	-94.795%
2026-03-09	3.3500	3.7500	3.3500	3.7500	+22.951%	47	287	-94.933%
2026-03-06	2.8900	3.0500	2.8500	3.0500	-21.795%	31	274	-93.770%
2026-03-05	3.4000	3.9000	3.2500	3.9000	-1.266%	17	273	-95.128%
2026-03-04	3.9000	4.1300	3.9000	3.9500	-10.227%	20	267	-95.190%
2026-03-03	4.7500	4.7500	4.4000	4.4000	-19.266%	19	266	-95.682%
2026-02-27	5.5000	5.5000	5.4500	5.4500	+7.921%	2	281	-96.514%
2026-02-26	4.9500	5.0500	4.9000	5.0500	+8.602%	12	281	-96.238%
2026-02-25	4.9200	4.9200	4.6500	4.6500	-8.824%	10	271	-95.914%
2026-02-24	5.1700	5.1700	5.1000	5.1000	+5.155%	7	271	-96.275%
2026-02-23	4.3500	4.8500	4.3500	4.8500	+25.974%	51	266	-96.082%
2026-02-20	3.5500	3.8500	3.5500	3.8500	-2.532%	117	231	-95.065%
2026-02-19	3.9500	3.9500	3.9500	3.9500	-1.250%	1	228	-95.190%
2026-02-18	3.6500	4.0000	3.5500	4.0000	-12.088%	16	228	-95.250%
2026-02-13	4.5500	4.5500	4.5500	4.5500	-13.826%	1	242	-95.824%
2026-02-12	5.2000	5.5500	5.2000	5.2800	-0.938%	17	242	-96.402%
2026-02-11	5.4500	5.4500	5.3300	5.3300	+21.136%	2	242	-96.435%
2026-02-10	4.1000	4.4000	4.0500	4.4000	+10.000%	17	242	-95.682%
2026-02-09	4.4000	4.4000	3.9000	4.0000	-18.367%	12	243	-95.250%
2026-02-06	4.9500	5.1000	4.7300	4.9000	0.000%	52	239	-96.122%
2026-02-05	4.4900	4.9000	4.4500	4.9000	+24.051%	33	214	-96.122%
2026-02-04	4.0000	4.0000	3.9500	3.9500	+25.397%	3	211	-95.190%
2026-02-03	2.5400	3.1500	2.4200	3.1500	+76.966%	41	212	-93.968%
2026-02-02	1.7800	1.7800	1.7800	1.7800	+28.986%	1	208	-89.326%
2026-01-30	1.2600	1.3800	1.2300	1.3800	+55.056%	8	209	-86.232%
2026-01-22	0.8900	0.8900	0.8900	0.8900	-28.226%	5	207	-78.652%
2026-01-16	1.2200	1.2400	1.2200	1.2400	+20.388%	20	194	-84.677%
2026-01-12	1.0300	1.0300	1.0300	1.0300	+21.176%	1	194	-81.553%
2026-01-09	0.8500	0.8500	0.8500	0.8500	-2.299%	10	194	-77.647%
2026-01-05	0.8700	0.8700	0.8700	0.8700	-20.909%	1	194	-78.161%
2026-01-02	1.0100	1.1000	1.0100	1.1000	-0.901%	19	194	-82.727%
2025-12-26	1.1100	1.1100	1.1100	1.1100	-50.885%	1	194	-82.883%
2025-10-29	2.3100	2.3100	2.2600	2.2600	-17.518%	36	193	-91.593%
2025-10-23	2.7500	2.7600	2.6400	2.7400	-2.143%	102	175	-93.066%
2025-10-14	2.8400	2.8400	2.8000	2.8000	+19.658%	15	153	-93.214%
2025-10-13	2.4300	2.4400	2.3400	2.3400	-19.588%	67	138	-91.880%
2025-10-10	2.7300	2.9100	2.7300	2.9100	+41.951%	33	75	-93.471%
2025-10-09	1.5700	2.0500	1.5700	2.0500	+7.330%	4	48	-90.732%
2025-09-25	1.9100	1.9100	1.9100	1.9100	+27.333%	16	49	-90.052%
2025-09-22	1.5000	1.5000	1.5000	1.5000	-18.033%	6	49	-87.333%
2025-09-12	1.9500	1.9500	1.8100	1.8300	-12.857%	19	49	-89.617%
2025-09-11	2.1100	2.1100	2.1000	2.1000	+10.526%	9	39	-90.952%
2025-09-10	1.9000	1.9000	1.9000	1.9000	-7.767%	6	42	-90.000%
2025-09-09	2.0600	2.0600	2.0600	2.0600	-36.223%	1	42	-90.777%
2025-09-02	3.3300	3.3500	3.2300	3.2300	+40.435%	26	41	-94.118%
2025-08-28	2.2000	2.3000	2.2000	2.3000	-4.167%	2	21	-91.739%
2025-08-27	2.4000	2.4000	2.4000	2.4000	+4.348%	1	21	-92.083%
2025-08-26	2.3000	2.3000	2.3000	2.3000	-11.538%	1	21	-91.739%
2025-08-18	2.6000	2.6000	2.6000	2.6000	+4.000%	1	21	-92.692%
2025-08-13	2.5000	2.5000	2.5000	2.5000	+14.155%	1	21	-92.400%
2025-08-12	2.1900	2.1900	2.1900	2.1900	+41.290%	3	19	-91.324%
2025-08-06	1.5500	1.5500	1.5500	1.5500	-11.429%	2	19	-87.742%
2025-07-10	1.7500	1.7500	1.7500	1.7500	+42.276%	2	17	-89.143%
2025-06-26	1.2300	1.2300	1.2300	1.2300	-10.219%	14	15	-84.553%
2025-06-18	1.3700	1.3700	1.3700	1.3700	0.000%	2	2	-86.131%
2025-06-17	1.3800	1.3800	1.3700	1.3700	0.000%	2	2	-86.131%