Dark

PEP20261016C155
PEP Oct 16 2026 155.00 Call (PEP261016C00155000)
option OPRA

EOD

Sep 29, 2026

0.0200-66.667%(-0.0400)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0500	0.0200	0.0200	-66.667%	70	42,520	0.000%
2026-09-28	0.1000	0.1000	0.0400	0.0600	+50.000%	220	42,545	-66.667%
2026-09-25	0.0600	0.1000	0.0300	0.0400	-20.000%	28	42,561	-50.000%
2026-09-24	0.0700	0.1100	0.0300	0.0500	-37.500%	90	42,576	-60.000%
2026-09-23	0.0600	0.0800	0.0500	0.0800	+14.286%	91	42,584	-75.000%
2026-09-22	0.0800	0.1300	0.0600	0.0700	+16.667%	40,019	42,529	-71.429%
2026-09-21	0.0800	0.1200	0.0300	0.0600	-60.000%	43	42,524	-66.667%
2026-09-18	0.1000	0.1500	0.0500	0.1500	+25.000%	211	42,523	-86.667%
2026-09-17	0.1800	0.2000	0.1000	0.1200	-25.000%	117	42,550	-83.333%
2026-09-16	0.2100	0.2100	0.1600	0.1600	-20.000%	14	42,550	-87.500%
2026-09-15	0.2200	0.2400	0.1600	0.2000	-23.077%	562	42,553	-90.000%
2026-09-14	0.2700	0.3200	0.2200	0.2600	+4.000%	97	42,573	-92.308%
2026-09-11	0.3200	0.3200	0.2300	0.2500	-19.355%	397	42,549	-92.000%
2026-09-10	0.3200	0.3900	0.3100	0.3100	+6.897%	703	42,566	-93.548%
2026-09-09	0.4200	0.4500	0.2900	0.2900	-35.556%	224	42,605	-93.103%
2026-09-08	0.4000	0.5000	0.3900	0.4500	+15.385%	69	42,606	-95.556%
2026-09-04	0.4500	0.5400	0.3900	0.3900	-29.091%	45	42,611	-94.872%
2026-09-03	0.6000	0.6000	0.4000	0.5500	-14.063%	201	42,611	-96.364%
2026-09-02	0.5800	0.7500	0.5200	0.6400	+16.364%	291	42,662	-96.875%
2026-09-01	0.7100	0.7100	0.5400	0.5500	-12.698%	163	42,528	-96.364%
2026-08-31	0.7000	0.7000	0.5600	0.6300	-12.500%	531	42,569	-96.825%
2026-08-28	0.8600	0.8600	0.7000	0.7200	+9.091%	325	42,642	-97.222%
2026-08-27	0.8400	0.8500	0.6600	0.6600	-37.143%	542	42,710	-96.970%
2026-08-26	1.1000	1.1000	0.9300	1.0500	-4.545%	196	42,472	-98.095%
2026-08-25	1.3900	1.4700	1.0000	1.1000	-32.515%	329	42,391	-98.182%
2026-08-24	1.6400	1.9000	1.5100	1.6300	+13.194%	539	42,214	-98.773%
2026-08-21	1.3000	1.5900	1.3000	1.4400	+5.109%	635	42,207	-98.611%
2026-08-20	1.3200	1.5400	1.1800	1.3700	-5.517%	128	41,867	-98.540%
2026-08-19	1.3100	1.5600	1.2000	1.4500	+28.319%	95	41,787	-98.621%
2026-08-18	1.0000	1.1900	1.0000	1.1300	+61.429%	106	41,755	-98.230%
2026-08-17	1.0000	1.0000	0.7000	0.7000	-41.667%	287	41,718	-97.143%
2026-08-14	1.2500	1.3200	1.1500	1.2000	-5.512%	574	41,780	-98.333%
2026-08-13	1.2000	1.2700	1.0600	1.2700	+25.743%	196	41,866	-98.425%
2026-08-12	0.8300	1.0800	0.8200	1.0100	+2.020%	294	41,862	-98.020%
2026-08-11	1.0000	1.0900	0.8900	0.9900	-2.941%	430	41,634	-97.980%
2026-08-10	0.9900	1.1400	0.9900	1.0200	-26.087%	33	41,730	-98.039%
2026-08-07	1.2400	1.4200	1.2000	1.3800	0.000%	309	41,729	-98.551%
2026-08-06	1.3200	1.3800	1.2500	1.3800	-10.390%	19	41,570	-98.551%
2026-08-05	1.5900	1.6700	1.4300	1.5400	-4.348%	156	41,564	-98.701%
2026-08-04	1.3600	1.6100	1.3600	1.6100	-3.593%	78	41,464	-98.758%
2026-08-03	2.0700	2.0800	1.5700	1.6700	-9.730%	238	41,444	-98.802%
2026-07-31	1.7500	1.9200	1.6000	1.8500	-6.091%	60	41,516	-98.919%
2026-07-30	2.0500	2.2000	1.7500	1.9700	-22.441%	388	41,503	-98.985%
2026-07-29	2.5800	3.1500	2.4500	2.5400	+9.957%	40,487	41,162	-99.213%
2026-07-28	2.2800	3.2500	2.2800	2.3100	+33.526%	48	1,380	-99.134%
2026-07-27	1.5500	1.8900	1.5100	1.7300	+30.075%	114	1,364	-98.844%
2026-07-24	1.1200	1.4100	1.1200	1.3300	+17.699%	48	1,282	-98.496%
2026-07-23	1.2500	1.2700	1.0800	1.1300	-9.600%	56	1,273	-98.230%
2026-07-22	1.0200	1.3700	1.0200	1.2500	+13.636%	125	1,230	-98.400%
2026-07-21	1.1500	1.2000	1.0500	1.1000	-5.172%	64	1,137	-98.182%
2026-07-20	1.5600	1.5600	1.1000	1.1600	-26.582%	631	1,110	-98.276%
2026-07-17	1.4800	1.5800	1.4800	1.5800	-18.974%	4	621	-98.734%
2026-07-16	1.3300	1.9500	1.3300	1.9500	+41.304%	239	619	-98.974%
2026-07-15	1.4000	1.4000	1.3200	1.3800	+1.471%	8	476	-98.551%
2026-07-14	1.3500	1.4400	1.2500	1.3600	-30.256%	59	473	-98.529%
2026-07-13	1.7800	2.0700	1.7500	1.9500	+27.451%	257	466	-98.974%
2026-07-10	1.7500	1.7500	1.5000	1.5300	-20.725%	14	256	-98.693%
2026-07-09	1.6100	1.9300	1.4000	1.9300	-43.235%	27	265	-98.964%
2026-07-08	3.9500	3.9500	3.4000	3.4000	-17.676%	56	259	-99.412%
2026-07-07	5.0500	5.4300	4.0000	4.1300	+16.011%	52	225	-99.516%
2026-07-06	3.4500	3.5600	3.4500	3.5600	-11.000%	36	196	-99.438%
2026-07-02	3.5200	4.0000	3.5200	4.0000	+47.059%	6	164	-99.500%
2026-07-01	2.6500	2.7200	2.6400	2.7200	+52.809%	14	164	-99.265%
2026-06-30	1.9500	1.9800	1.7800	1.7800	-36.879%	37	152	-98.876%
2026-06-29	2.8200	2.8200	2.8200	2.8200	-23.784%	1	134	-99.291%
2026-06-24	3.7500	3.7500	3.6500	3.7000	+3.933%	20	134	-99.459%
2026-06-23	3.9500	3.9500	3.2000	3.5600	+9.538%	40	124	-99.438%
2026-06-22	3.5000	3.6200	3.2500	3.2500	-7.143%	5	100	-99.385%
2026-06-18	3.5000	3.5000	3.5000	3.5000	+4.478%	9	108	-99.429%
2026-06-17	3.6100	3.6100	3.3500	3.3500	-33.134%	5	108	-99.403%
2026-06-16	4.9500	5.0500	4.9500	5.0100	+10.110%	5	108	-99.601%
2026-06-15	4.5500	4.5500	4.5500	4.5500	-4.612%	6	110	-99.560%
2026-06-11	5.0000	5.0000	4.7700	4.7700	+0.421%	11	110	-99.581%
2026-06-10	4.7500	4.7500	4.7500	4.7500	+8.447%	10	111	-99.579%
2026-06-09	4.3800	4.3800	4.3800	4.3800	+18.378%	10	121	-99.543%
2026-06-08	3.6000	3.7000	3.5500	3.7000	-17.411%	11	116	-99.459%
2026-06-05	4.5000	4.5000	4.4800	4.4800	-3.656%	2	125	-99.554%
2026-06-04	4.6500	4.6500	4.6500	4.6500	+16.250%	1	124	-99.570%
2026-06-03	4.0000	4.0000	4.0000	4.0000	+1.266%	1	124	-99.500%
2026-06-02	3.9500	4.0000	3.9500	3.9500	+3.947%	8	124	-99.494%
2026-06-01	4.1000	4.1000	3.7000	3.8000	-20.000%	6	116	-99.474%
2026-05-29	4.3900	4.8000	4.3500	4.7500	+1.064%	13	117	-99.579%
2026-05-28	5.1500	5.1500	4.7000	4.7000	-17.108%	7	108	-99.574%
2026-05-27	6.0000	6.1000	5.6700	5.6700	+6.981%	262	106	-99.647%
2026-05-26	5.3000	5.3000	5.3000	5.3000	-28.378%	4	335	-99.623%
2026-05-20	7.4000	7.4000	7.4000	7.4000	+13.846%	2	331	-99.730%
2026-05-19	6.9000	6.9000	6.5000	6.5000	0.000%	5	326	-99.692%
2026-05-18	6.7500	6.9000	6.5000	6.5000	-0.763%	5	326	-99.692%
2026-05-14	6.8000	6.8000	6.5500	6.5500	-7.746%	2	326	-99.695%
2026-05-13	7.1000	7.1000	7.1000	7.1000	-8.974%	4	313	-99.718%
2026-05-12	7.5000	7.8000	7.5000	7.8000	-26.415%	8	313	-99.744%
2026-05-06	10.5000	10.6000	10.5000	10.6000	+1.923%	4	313	-99.811%
2026-05-05	10.0000	10.4000	10.0000	10.4000	+10.638%	2	313	-99.808%
2026-05-04	10.0500	10.0500	9.4000	9.4000	-16.519%	7	313	-99.787%
2026-04-28	11.2600	11.2600	11.2600	11.2600	+6.327%	1	312	-99.822%
2026-04-24	11.1000	11.1000	10.5900	10.5900	+0.379%	4	313	-99.811%
2026-04-23	10.5500	10.5500	10.5500	10.5500	-3.211%	17	309	-99.810%
2026-04-22	10.9000	10.9000	10.9000	10.9000	+10.885%	11	292	-99.817%
2026-04-21	9.8300	9.8300	9.8300	9.8300	-15.259%	1	280	-99.797%
2026-04-20	11.6000	11.6000	11.6000	11.6000	-2.929%	12	280	-99.828%
2026-04-17	12.1700	12.1700	11.9500	11.9500	+8.636%	5	268	-99.833%
2026-04-14	11.0000	11.0000	11.0000	11.0000	-7.173%	2	268	-99.818%
2026-04-10	11.8500	11.8500	11.8500	11.8500	+10.233%	1	268	-99.831%
2026-04-07	11.7700	11.8800	10.7500	10.7500	-12.602%	264	268	-99.814%
2026-04-06	12.3000	12.3000	12.3000	12.3000	+3.275%	2	6	-99.837%
2026-03-19	11.9100	11.9100	11.9100	11.9100	-14.255%	2	6	-99.832%
2026-03-17	13.8900	13.8900	13.8900	13.8900	-26.078%	2	5	-99.856%
2026-03-04	18.7900	18.7900	18.7900	18.7900	-9.663%	5	3	-99.894%
2026-03-02	20.8000	20.8000	20.8000	20.8000	+3.226%	5	6	-99.904%
2026-02-25	20.1500	20.1500	20.1500	20.1500	+18.949%	1	1	-99.901%
2026-02-19	16.9400	16.9400	16.9400	16.9400	0.000%	1	1	-99.882%