Dark

PEP20261016C150
PEP Oct 16 2026 150.00 Call (PEP261016C00150000)
option OPRA

EOD

Sep 29, 2026

0.0600-14.286%(-0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0600	0.0700	0.0500	0.0600	-14.286%	15	4,372	0.000%
2026-09-28	0.0500	0.0900	0.0500	0.0700	-12.500%	38	4,376	-14.286%
2026-09-25	0.0800	0.0900	0.0600	0.0800	-27.273%	95	4,384	-25.000%
2026-09-24	0.1000	0.1400	0.1000	0.1100	0.000%	25	4,450	-45.455%
2026-09-23	0.1000	0.1900	0.1000	0.1100	-15.385%	32	4,459	-45.455%
2026-09-22	0.1200	0.2200	0.1000	0.1300	0.000%	71	4,465	-53.846%
2026-09-21	0.1300	0.1500	0.0800	0.1300	+8.333%	158	4,457	-53.846%
2026-09-18	0.2500	0.2500	0.1200	0.1200	-53.846%	468	4,476	-50.000%
2026-09-17	0.3700	0.3700	0.2500	0.2600	-29.730%	117	4,618	-76.923%
2026-09-16	0.3800	0.4300	0.3000	0.3700	-24.490%	97	4,647	-83.784%
2026-09-15	0.5000	0.5000	0.3500	0.4900	-9.259%	86	4,644	-87.755%
2026-09-14	0.7100	0.9700	0.5100	0.5400	+1.887%	741	4,661	-88.889%
2026-09-11	0.7100	0.7100	0.5200	0.5300	-26.389%	723	4,790	-88.679%
2026-09-10	0.7300	0.8800	0.7000	0.7200	+7.463%	203	4,734	-91.667%
2026-09-09	0.9400	0.9400	0.6700	0.6700	-36.792%	411	4,699	-91.045%
2026-09-08	0.7500	1.0700	0.7500	1.0600	+27.711%	255	4,514	-94.340%
2026-09-04	0.9500	1.1300	0.8200	0.8300	-21.698%	1,565	4,176	-92.771%
2026-09-03	1.2300	1.2300	0.8900	1.0600	-15.200%	832	4,176	-94.340%
2026-09-02	1.1000	1.5000	1.0500	1.2500	+8.696%	1,172	3,963	-95.200%
2026-09-01	1.3000	1.4200	1.0600	1.1500	-10.156%	283	3,091	-94.783%
2026-08-31	1.4300	1.4300	1.1900	1.2800	-5.882%	851	2,883	-95.313%
2026-08-28	1.3900	1.5500	1.3500	1.3600	+4.615%	439	2,664	-95.588%
2026-08-27	1.4300	1.6300	1.3000	1.3000	-34.010%	216	2,715	-95.385%
2026-08-26	2.0000	2.0000	1.6900	1.9700	-6.190%	332	2,608	-96.954%
2026-08-25	2.4300	2.4300	2.0400	2.1000	-25.267%	200	2,409	-97.143%
2026-08-24	2.9800	3.2500	2.7800	2.8100	+10.630%	215	2,330	-97.865%
2026-08-21	2.2600	2.5800	2.2600	2.5400	+6.276%	39	2,322	-97.638%
2026-08-20	2.3800	2.5900	2.0600	2.3900	-2.846%	44	2,310	-97.490%
2026-08-19	2.1500	2.7600	2.0700	2.4600	+30.159%	221	2,300	-97.561%
2026-08-18	1.7500	2.0600	1.7400	1.8900	+26.846%	397	2,288	-96.825%
2026-08-17	1.7400	1.7400	1.3900	1.4900	-21.164%	317	2,213	-95.973%
2026-08-14	2.0900	2.2700	1.8900	1.8900	-12.903%	462	2,151	-96.825%
2026-08-13	1.8000	2.2000	1.8000	2.1700	+23.295%	127	1,958	-97.235%
2026-08-12	1.4600	1.7600	1.4000	1.7600	+8.642%	295	1,907	-96.591%
2026-08-11	1.6200	1.8000	1.5500	1.6200	-5.814%	36	1,787	-96.296%
2026-08-10	1.8800	1.9100	1.7000	1.7200	-20.737%	168	1,766	-96.512%
2026-08-07	1.9100	2.1700	1.9100	2.1700	-1.364%	82	1,648	-97.235%
2026-08-06	2.1000	2.2300	2.0600	2.2000	-7.173%	75	1,579	-97.273%
2026-08-05	2.4800	2.4800	2.2600	2.3700	-7.059%	169	1,548	-97.468%
2026-08-04	2.2400	2.5500	2.2400	2.5500	-3.409%	13	1,438	-97.647%
2026-08-03	2.8200	3.0500	2.5500	2.6400	-11.409%	51	1,431	-97.727%
2026-07-31	2.6500	3.0000	2.6500	2.9800	0.000%	29	1,394	-97.987%
2026-07-30	3.2000	3.2000	2.8000	2.9800	-25.500%	57	1,391	-97.987%
2026-07-29	4.6000	4.8000	3.7500	4.0000	+5.263%	60	1,358	-98.500%
2026-07-28	4.0000	4.8500	3.4800	3.8000	+33.803%	242	1,363	-98.421%
2026-07-27	2.1500	3.0500	2.1500	2.8400	+35.238%	508	1,307	-97.887%
2026-07-24	1.8300	2.1600	1.8100	2.1000	+8.808%	131	948	-97.143%
2026-07-23	1.8500	1.9300	1.7700	1.9300	-1.026%	8	941	-96.891%
2026-07-22	1.8800	2.0900	1.7000	1.9500	+3.175%	560	938	-96.923%
2026-07-21	1.8500	1.9500	1.7100	1.8900	-2.577%	79	621	-96.825%
2026-07-20	2.1000	2.1000	1.7300	1.9400	-17.447%	55	583	-96.907%
2026-07-17	3.3800	3.3800	2.2400	2.3500	-20.339%	24	537	-97.447%
2026-07-16	2.6000	2.9500	2.1500	2.9500	+53.646%	27	525	-97.966%
2026-07-15	1.9000	2.3600	1.9000	1.9200	-10.698%	31	516	-96.875%
2026-07-14	2.6500	2.6500	2.1500	2.1500	-21.818%	51	507	-97.209%
2026-07-13	2.7600	3.1400	2.7500	2.7500	+11.336%	45	479	-97.818%
2026-07-10	2.7000	2.7600	2.2000	2.4700	-7.836%	38	460	-97.571%
2026-07-09	2.7500	3.0000	2.3300	2.6800	-48.952%	128	443	-97.761%
2026-07-08	5.2600	5.4600	5.1800	5.2500	-8.696%	36	356	-98.857%
2026-07-07	7.2000	7.8300	5.7500	5.7500	+12.086%	61	338	-98.957%
2026-07-06	5.0000	5.1500	4.4500	5.1300	-10.000%	13	341	-98.830%
2026-07-02	5.1500	5.7600	4.6300	5.7000	+34.118%	16	328	-98.947%
2026-07-01	3.4200	4.2500	3.4200	4.2500	+42.140%	10	328	-98.588%
2026-06-30	2.8400	3.0000	2.8400	2.9900	-30.140%	133	330	-97.993%
2026-06-29	4.2800	4.2800	4.2800	4.2800	-1.609%	1	198	-98.598%
2026-06-26	4.3500	4.3500	4.3500	4.3500	+7.407%	1	198	-98.621%
2026-06-25	4.2500	4.2500	4.0500	4.0500	-24.299%	7	198	-98.519%
2026-06-24	5.4000	5.4000	5.1200	5.3500	+7.000%	9	198	-98.879%
2026-06-23	5.2000	5.3500	4.6500	5.0000	+11.111%	15	197	-98.800%
2026-06-22	5.1500	5.1600	4.4500	4.5000	-14.286%	28	197	-98.667%
2026-06-18	5.2500	5.2500	5.2500	5.2500	+3.346%	10	184	-98.857%
2026-06-17	5.0800	5.0800	5.0800	5.0800	-24.179%	3	184	-98.819%
2026-06-16	6.9000	6.9000	6.6500	6.7000	-4.830%	9	184	-99.104%
2026-06-15	6.3700	7.0400	6.3700	7.0400	+13.732%	8	181	-99.148%
2026-06-12	6.1900	6.1900	6.1900	6.1900	+1.475%	1	181	-99.031%
2026-06-09	5.5400	6.1000	5.5400	6.1000	+17.308%	2	181	-99.016%
2026-06-08	5.0000	5.2000	5.0000	5.2000	-22.388%	32	180	-98.846%
2026-06-05	6.0000	6.7000	6.0000	6.7000	+30.097%	10	191	-99.104%
2026-06-04	4.7000	5.4400	4.7000	5.1500	-12.116%	6	183	-98.835%
2026-06-03	5.8600	5.8600	5.8600	5.8600	+7.523%	1	180	-98.976%
2026-06-02	5.3900	5.5300	5.3900	5.4500	+2.251%	5	181	-98.899%
2026-06-01	5.3700	5.3700	5.3100	5.3300	-14.720%	9	178	-98.874%
2026-05-29	5.9900	6.3000	5.9000	6.2500	-6.716%	30	170	-99.040%
2026-05-28	8.0000	8.0000	6.6500	6.7000	-14.650%	32	154	-99.104%
2026-05-27	8.1700	8.1700	7.8500	7.8500	-12.291%	20	125	-99.236%
2026-05-22	8.3500	8.9500	8.3500	8.9500	+19.333%	13	110	-99.330%
2026-05-21	7.5000	7.5000	7.5000	7.5000	-18.831%	1	103	-99.200%
2026-05-19	9.2400	9.2400	9.2400	9.2400	+2.667%	1	103	-99.351%
2026-05-18	9.0000	9.0000	9.0000	9.0000	+2.273%	3	102	-99.333%
2026-05-15	8.6900	8.8000	8.6900	8.8000	+1.149%	28	102	-99.318%
2026-05-14	8.8500	8.8500	8.7000	8.7000	-5.435%	53	72	-99.310%
2026-05-13	9.7900	9.7900	9.0000	9.2000	-14.736%	6	16	-99.348%
2026-05-12	9.0800	10.7900	9.0800	10.7900	+19.227%	9	16	-99.444%
2026-05-11	9.3500	9.4000	9.0200	9.0500	-24.771%	7	16	-99.337%
2026-05-04	12.0300	12.0300	12.0300	12.0300	-16.458%	2	5	-99.501%
2026-04-28	14.4000	14.4000	14.4000	14.4000	+9.756%	3	5	-99.583%
2026-04-08	13.1200	13.1200	13.1200	13.1200	0.000%	2	2	-99.543%