Dark

PEP20261016C140
PEP Oct 16 2026 140.00 Call (PEP261016C00140000)
option OPRA

EOD

Sep 29, 2026

0.4000+2.564%(+0.0100)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2600	0.4000	0.2500	0.4000	+2.564%	153	2,928	0.000%
2026-09-28	0.2400	0.4400	0.2400	0.3900	-9.302%	147	2,859	+2.564%
2026-09-25	0.3900	0.4500	0.3300	0.4300	-2.273%	257	2,801	-6.977%
2026-09-24	0.7600	0.8000	0.4400	0.4400	-30.159%	193	2,783	-9.091%
2026-09-23	0.7000	0.8000	0.5700	0.6300	-24.096%	523	2,734	-36.508%
2026-09-22	0.7100	0.8300	0.6600	0.8300	+31.746%	203	2,615	-51.807%
2026-09-21	0.7100	0.7100	0.4500	0.6300	-10.000%	505	2,576	-36.508%
2026-09-18	1.1500	1.1500	0.6000	0.7000	-53.333%	966	2,469	-42.857%
2026-09-17	1.8200	1.8700	1.4000	1.5000	-16.667%	542	2,124	-73.333%
2026-09-16	2.2000	2.2100	1.8000	1.8000	-22.414%	336	1,935	-77.778%
2026-09-15	2.3500	2.3600	1.9000	2.3200	-13.109%	140	1,732	-82.759%
2026-09-14	3.1500	3.6500	2.4900	2.6700	+1.136%	196	1,643	-85.019%
2026-09-11	2.9500	3.2500	2.5300	2.6400	-13.443%	293	1,650	-84.848%
2026-09-10	3.2500	3.4200	2.9200	3.0500	+1.667%	203	1,564	-86.885%
2026-09-09	3.4600	3.5700	2.4200	3.0000	-26.829%	364	1,578	-86.667%
2026-09-08	3.3000	4.2000	3.3000	4.1000	+18.841%	280	1,389	-90.244%
2026-09-04	3.7500	4.0000	3.4500	3.4500	-13.750%	229	1,298	-88.406%
2026-09-03	4.5000	4.6400	3.4500	4.0000	-9.502%	93	1,298	-90.000%
2026-09-02	4.2000	5.0000	4.0100	4.4200	+7.282%	39	1,279	-90.950%
2026-09-01	4.9600	4.9600	3.9000	4.1200	-5.287%	18	1,281	-90.291%
2026-08-31	3.9000	4.5000	3.9000	4.3500	-6.452%	94	1,272	-90.805%
2026-08-28	4.5600	4.9200	4.5500	4.6500	+7.889%	94	1,290	-91.398%
2026-08-27	4.8700	4.9600	4.2500	4.3100	-25.690%	557	1,323	-90.719%
2026-08-26	5.7500	5.8400	5.5000	5.8000	-3.814%	32	1,259	-93.103%
2026-08-25	6.8500	6.8500	5.9500	6.0300	-21.891%	94	1,255	-93.367%
2026-08-24	7.6500	8.1500	7.3700	7.7200	+10.286%	54	1,220	-94.819%
2026-08-21	6.5000	7.0000	6.3600	7.0000	+9.375%	62	1,222	-94.286%
2026-08-20	5.3500	6.9000	5.3500	6.4000	-1.690%	79	1,204	-93.750%
2026-08-19	6.0100	7.0300	5.8800	6.5100	+24.000%	71	1,177	-93.856%
2026-08-18	5.1500	5.5000	4.9000	5.2500	+25.000%	32	1,199	-92.381%
2026-08-17	4.8100	4.8100	4.0300	4.2000	-26.573%	121	1,212	-90.476%
2026-08-14	5.6800	5.9500	5.6500	5.7200	+0.351%	99	1,196	-93.007%
2026-08-13	4.9400	5.7000	4.9400	5.7000	+20.000%	100	1,163	-92.982%
2026-08-12	4.1000	4.7500	3.9700	4.7500	-3.651%	92	1,199	-91.579%
2026-08-11	4.5900	4.9300	4.2000	4.9300	+7.174%	65	1,201	-91.886%
2026-08-10	4.7500	5.0000	4.4000	4.6000	-13.208%	68	1,162	-91.304%
2026-08-07	4.8000	5.3000	4.8000	5.3000	+1.923%	49	1,136	-92.453%
2026-08-06	6.3600	6.3600	4.8500	5.2000	-2.804%	90	1,136	-92.308%
2026-08-05	5.5000	5.8500	5.3500	5.3500	-10.833%	88	1,100	-92.523%
2026-08-04	5.1400	6.0700	5.1400	6.0000	-2.121%	49	1,085	-93.333%
2026-08-03	6.8500	6.8500	5.9000	6.1300	-8.644%	87	1,062	-93.475%
2026-07-31	5.9200	6.7100	5.9200	6.7100	+3.709%	111	1,076	-94.039%
2026-07-30	7.4600	7.4600	6.3500	6.4700	-22.976%	45	1,013	-93.818%
2026-07-29	9.2400	9.4500	8.1800	8.4000	+3.704%	33	1,008	-95.238%
2026-07-28	9.5500	9.7500	7.9800	8.1000	+26.365%	34	1,007	-95.062%
2026-07-27	5.5000	6.7000	5.5000	6.4100	+27.435%	62	1,030	-93.760%
2026-07-24	4.4000	5.2000	4.4000	5.0300	+11.778%	211	1,059	-92.048%
2026-07-23	4.2000	4.5500	4.0000	4.5000	-4.255%	354	1,069	-91.111%
2026-07-22	4.4500	4.9100	4.4500	4.7000	+5.145%	369	936	-91.489%
2026-07-21	4.6900	4.6900	4.2000	4.4700	-1.758%	255	873	-91.051%
2026-07-20	5.0000	5.4000	4.2000	4.5500	-17.273%	349	872	-91.209%
2026-07-17	7.7000	7.8600	5.2000	5.5000	-17.910%	81	693	-92.727%
2026-07-16	5.1000	6.7500	5.1000	6.7000	+45.652%	125	670	-94.030%
2026-07-15	4.7500	5.2000	4.6000	4.6000	-6.122%	59	700	-91.304%
2026-07-14	5.7000	5.7000	4.9000	4.9000	-24.031%	387	671	-91.837%
2026-07-13	6.0000	7.1400	6.0000	6.4500	+13.158%	101	417	-93.798%
2026-07-10	5.5000	5.7000	5.3500	5.7000	-8.800%	83	401	-92.982%
2026-07-09	5.2500	6.4000	4.9800	6.2500	-35.897%	119	363	-93.600%
2026-07-08	10.0000	10.2500	9.7500	9.7500	-15.584%	5	281	-95.897%
2026-07-07	12.8800	13.3400	11.4500	11.5500	+16.080%	25	279	-96.537%
2026-07-06	8.9000	9.9500	8.6200	9.9500	-5.238%	58	298	-95.980%
2026-07-02	9.5400	10.5000	9.5400	10.5000	+23.239%	16	264	-96.190%
2026-07-01	6.5000	8.5200	6.5000	8.5200	+52.415%	27	264	-95.305%
2026-06-30	6.5000	6.5000	5.5900	5.5900	-16.567%	68	268	-92.844%
2026-06-29	7.6000	7.6000	6.7000	6.7000	-22.989%	37	245	-94.030%
2026-06-26	8.8000	8.8000	8.7000	8.7000	+9.434%	36	215	-95.402%
2026-06-25	8.2500	8.4900	7.9000	7.9500	-20.896%	25	186	-94.969%
2026-06-24	10.4500	10.4500	9.9000	10.0500	+6.349%	22	173	-96.020%
2026-06-23	9.0000	9.6400	8.9000	9.4500	+2.384%	58	161	-95.767%
2026-06-22	9.2300	9.2300	9.2300	9.2300	-3.854%	1	139	-95.666%
2026-06-18	9.6000	9.6000	9.6000	9.6000	-22.953%	10	143	-95.833%
2026-06-16	12.4600	12.4600	12.4600	12.4600	+6.953%	1	143	-96.790%
2026-06-15	11.6500	11.6500	11.6500	11.6500	-1.271%	1	142	-96.567%
2026-06-11	11.8500	11.8500	11.8000	11.8000	+1.288%	6	142	-96.610%
2026-06-10	11.6500	11.6500	11.6500	11.6500	+9.906%	2	144	-96.567%
2026-06-09	10.6000	10.6000	10.6000	10.6000	-5.778%	1	144	-96.226%
2026-06-05	10.8500	11.2500	10.8500	11.2500	+9.971%	2	143	-96.444%
2026-06-04	11.3700	11.3700	10.2300	10.2300	+0.788%	2	142	-96.090%
2026-06-03	10.1500	10.1500	10.1500	10.1500	+4.103%	1	141	-96.059%
2026-06-02	9.7500	9.7500	9.7500	9.7500	-22.864%	1	140	-95.897%
2026-05-26	13.0100	13.0100	12.6400	12.6400	-9.065%	2	139	-96.835%
2026-05-21	13.9000	13.9000	13.9000	13.9000	-31.017%	1	137	-97.122%
2026-05-04	20.1500	20.1500	20.1500	20.1500	-6.410%	11	136	-98.015%
2026-04-30	21.3400	21.5300	21.3400	21.5300	-0.554%	2	131	-98.142%
2026-04-28	21.6500	21.6500	21.6500	21.6500	+4.589%	4	129	-98.152%
2026-04-23	20.7000	20.7000	20.7000	20.7000	+2.475%	1	129	-98.068%
2026-04-20	20.2000	20.2000	20.2000	20.2000	+1.000%	8	128	-98.020%
2026-04-16	20.0000	20.0000	20.0000	20.0000	-9.461%	8	128	-98.000%
2026-04-10	22.5500	22.5500	22.0800	22.0900	+5.593%	3	128	-98.189%
2026-04-07	20.9200	20.9200	20.9200	20.9200	+10.864%	1	125	-98.088%
2026-03-26	18.8700	18.8700	18.8700	18.8700	+3.910%	1	124	-97.880%
2026-03-24	18.1600	18.1600	18.1600	18.1600	-13.110%	1	123	-97.797%
2026-03-18	20.9000	20.9000	20.9000	20.9000	-16.232%	1	124	-98.086%
2026-03-09	24.9500	24.9500	24.9500	24.9500	-15.538%	1	123	-98.397%
2026-03-03	28.9300	29.5400	28.6000	29.5400	-1.039%	139	122	-98.646%
2026-03-02	29.8500	29.8500	29.8500	29.8500	0.000%	1	1	-98.660%