Dark

PEP20261016C145
PEP Oct 16 2026 145.00 Call (PEP261016C00145000)
option OPRA

EOD

Sep 29, 2026

0.1600-20.000%(-0.0400)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.2500	0.1400	0.1600	-20.000%	111	6,184	0.000%
2026-09-28	0.1700	0.2000	0.1300	0.2000	+17.647%	1,033	6,269	-20.000%
2026-09-25	0.1500	0.2200	0.1400	0.1700	-10.526%	306	5,319	-5.882%
2026-09-24	0.3000	0.3000	0.1900	0.1900	-17.391%	52	5,372	-15.789%
2026-09-23	0.2600	0.2800	0.2300	0.2300	-23.333%	90	5,380	-30.435%
2026-09-22	0.2800	0.3000	0.2500	0.3000	+20.000%	118	5,385	-46.667%
2026-09-21	0.2600	0.2800	0.1700	0.2500	-16.667%	223	5,333	-36.000%
2026-09-18	0.4600	0.4900	0.2000	0.3000	-58.904%	428	5,325	-46.667%
2026-09-17	0.8100	0.8100	0.5900	0.7300	-7.595%	738	5,251	-78.082%
2026-09-16	1.1100	1.1100	0.7900	0.7900	-21.782%	1,013	5,335	-79.747%
2026-09-15	1.1000	1.1200	0.8800	1.0100	-19.200%	406	5,144	-84.158%
2026-09-14	1.5300	2.0000	1.1500	1.2500	+2.459%	355	5,066	-87.200%
2026-09-11	1.5100	1.5100	1.1800	1.2200	-15.862%	551	4,909	-86.885%
2026-09-10	1.5500	1.7600	1.4500	1.4500	-8.228%	389	4,801	-88.966%
2026-09-09	1.8300	1.8300	1.4600	1.5800	-20.603%	374	4,867	-89.873%
2026-09-08	1.6500	2.2100	1.6500	1.9900	+12.429%	430	4,723	-91.960%
2026-09-04	1.9200	2.2000	1.7500	1.7700	-22.707%	287	4,371	-90.960%
2026-09-03	2.5500	2.5500	1.8000	2.2900	-4.583%	218	4,371	-93.013%
2026-09-02	2.3500	2.8300	2.1300	2.4000	+6.667%	257	4,344	-93.333%
2026-09-01	2.7100	2.7500	2.1200	2.2500	-8.163%	256	4,360	-92.889%
2026-08-31	2.4500	2.5400	2.2900	2.4500	-10.584%	454	4,324	-93.469%
2026-08-28	2.6200	2.8900	2.4300	2.7400	+11.837%	223	4,156	-94.161%
2026-08-27	2.4000	3.1500	2.4000	2.4500	-28.986%	864	4,149	-93.469%
2026-08-26	3.6000	3.6000	3.1000	3.4500	+4.230%	219	4,001	-95.362%
2026-08-25	4.2000	4.2000	3.3100	3.3100	-33.800%	326	3,933	-95.166%
2026-08-24	4.8300	5.4000	4.6500	5.0000	+17.647%	154	3,895	-96.800%
2026-08-21	3.9000	4.4300	3.9000	4.2500	+3.155%	132	3,906	-96.235%
2026-08-20	3.7700	4.3800	3.4000	4.1200	+5.641%	191	3,849	-96.117%
2026-08-19	3.9000	4.5500	3.4800	3.9000	+17.470%	159	3,852	-95.897%
2026-08-18	3.2500	3.4500	3.0000	3.3200	+27.692%	44	3,855	-95.181%
2026-08-17	2.8600	2.9200	2.3900	2.6000	-25.714%	90	3,835	-93.846%
2026-08-14	3.5000	3.6500	3.4700	3.5000	-3.846%	69	3,784	-95.429%
2026-08-13	3.2900	3.6500	3.2000	3.6400	+23.390%	133	3,744	-95.604%
2026-08-12	2.6000	2.9500	2.3000	2.9500	+2.787%	25	3,731	-94.576%
2026-08-11	3.0000	3.0000	2.5300	2.8700	+1.773%	256	3,731	-94.425%
2026-08-10	3.0000	3.1000	2.7800	2.8200	-19.429%	68	3,620	-94.326%
2026-08-07	3.1500	3.6100	3.1000	3.5000	+1.449%	114	3,630	-95.429%
2026-08-06	4.4500	4.4500	3.1500	3.4500	-7.754%	300	3,597	-95.362%
2026-08-05	3.8600	3.8600	3.5600	3.7400	-4.592%	38	3,680	-95.722%
2026-08-04	3.2000	3.9200	3.2000	3.9200	-4.854%	122	3,677	-95.918%
2026-08-03	4.2000	4.3000	4.0000	4.1200	-8.444%	27	3,662	-96.117%
2026-07-31	3.6000	4.5000	3.6000	4.5000	-4.255%	33	3,659	-96.444%
2026-07-30	4.5400	5.0000	4.3000	4.7000	-16.071%	104	3,669	-96.596%
2026-07-29	5.7000	6.9100	5.6000	5.6000	+0.901%	20,118	3,681	-97.143%
2026-07-28	5.8500	7.1000	5.1600	5.5500	+27.586%	800	21,036	-97.117%
2026-07-27	3.3500	4.6500	3.3500	4.3500	+29.851%	311	21,750	-96.322%
2026-07-24	3.1000	3.4700	3.0000	3.3500	+18.794%	21,678	21,778	-95.224%
2026-07-23	2.7000	2.9000	2.6800	2.8200	-6.000%	54	1,101	-94.326%
2026-07-22	3.0000	3.2000	2.9700	3.0000	+3.093%	627	1,084	-94.667%
2026-07-21	2.8800	3.0500	2.7000	2.9100	-0.342%	574	750	-94.502%
2026-07-20	3.4500	3.5000	2.6600	2.9200	-20.867%	51	873	-94.521%
2026-07-17	4.3000	5.4500	3.4500	3.6900	-18.901%	66	862	-95.664%
2026-07-16	3.7200	4.5500	3.4300	4.5500	+50.165%	40	844	-96.484%
2026-07-15	3.1000	3.5400	2.9700	3.0300	-9.552%	124	842	-94.719%
2026-07-14	3.7000	3.7000	3.3500	3.3500	-22.454%	16	808	-95.224%
2026-07-13	4.2000	4.6200	4.2000	4.3200	+13.684%	29	809	-96.296%
2026-07-10	3.7000	4.1200	3.5000	3.8000	-2.564%	32	798	-95.789%
2026-07-09	3.5000	4.5000	3.4500	3.9000	-46.207%	64	789	-95.897%
2026-07-08	7.6100	7.6500	7.1900	7.2500	-10.383%	100	784	-97.793%
2026-07-07	9.5000	10.1500	7.9500	8.0900	+13.624%	14	751	-98.022%
2026-07-06	6.4000	7.3100	6.4000	7.1200	-9.873%	12	750	-97.753%
2026-07-02	6.7800	7.9100	6.7800	7.9000	+30.579%	13	749	-97.975%
2026-07-01	4.6000	6.0500	4.6000	6.0500	+55.128%	20	749	-97.355%
2026-06-30	4.3500	4.4000	3.8000	3.9000	-22.772%	57	746	-95.897%
2026-06-29	6.4000	6.4000	4.8000	5.0500	-12.630%	14	725	-96.832%
2026-06-25	6.2000	6.2000	5.7200	5.7800	-22.416%	9	723	-97.232%
2026-06-24	7.2500	7.6500	7.0500	7.4500	+6.429%	48	715	-97.852%
2026-06-23	6.5500	7.0800	6.5500	7.0000	+10.935%	49	689	-97.714%
2026-06-22	7.1600	7.1600	6.3100	6.3100	-11.748%	9	653	-97.464%
2026-06-18	7.1500	7.1500	7.1500	7.1500	-23.529%	5	641	-97.762%
2026-06-16	9.3500	9.3500	9.3500	9.3500	+4.938%	1	641	-98.289%
2026-06-15	8.9000	8.9100	8.8500	8.9100	+12.075%	579	88	-98.204%
2026-06-12	8.0000	8.0000	7.9500	7.9500	-13.115%	2	88	-97.987%
2026-06-11	9.1500	9.1500	9.1500	9.1500	+29.055%	1	88	-98.251%
2026-06-08	7.0900	7.0900	7.0900	7.0900	-11.375%	1	88	-97.743%
2026-06-05	8.0000	8.0000	8.0000	8.0000	-8.046%	1	89	-98.000%
2026-06-04	8.7000	8.7000	8.7000	8.7000	+23.404%	3	89	-98.161%
2026-06-02	7.0500	7.0500	7.0500	7.0500	+0.714%	2	87	-97.730%
2026-06-01	7.4400	7.4400	7.0000	7.0000	-12.500%	2	85	-97.714%
2026-05-29	8.0000	8.0000	8.0000	8.0000	-8.571%	1	85	-98.000%
2026-05-28	9.1000	9.1000	8.7500	8.7500	-16.983%	50	85	-98.171%
2026-05-27	10.5400	10.5400	10.5400	10.5400	+10.947%	1	37	-98.482%
2026-05-26	10.0000	10.0000	9.5000	9.5000	-29.889%	31	38	-98.316%
2026-05-12	13.5500	13.5500	13.5500	13.5500	+12.542%	1	8	-98.819%
2026-05-11	12.0400	12.0400	12.0400	12.0400	-16.098%	1	8	-98.671%
2026-05-04	14.3500	14.3500	14.3500	14.3500	-11.146%	2	8	-98.885%
2026-04-29	16.1500	16.1500	16.1500	16.1500	-13.958%	1	6	-99.009%
2026-04-16	18.7700	18.7700	18.7700	18.7700	-2.997%	2	5	-99.148%
2026-04-09	19.1500	19.3500	19.1500	19.3500	+19.444%	5	3	-99.173%
2026-04-08	16.2000	16.2000	16.2000	16.2000	0.000%	1	1	-99.012%