Dark

PEP20261016C160
PEP Oct 16 2026 160.00 Call (PEP261016C00160000)
option OPRA

EOD

Aug 13, 2026

0.63000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7000	0.7100	0.6300	0.6300	0.000%	10	885	0.000%
2026-08-12	0.5000	0.6300	0.4600	0.6300	+8.621%	70	879	0.000%
2026-08-11	0.6200	0.6200	0.4600	0.5800	-1.695%	9	851	+8.621%
2026-08-10	0.6800	0.6900	0.5900	0.5900	-25.316%	11	846	+6.780%
2026-08-07	0.7300	0.7900	0.7000	0.7900	-5.952%	176	842	-20.253%
2026-08-06	0.8800	0.8800	0.7200	0.8400	-1.176%	12	761	-25.000%
2026-08-05	1.0000	1.0000	0.8500	0.8500	-15.000%	3	757	-25.882%
2026-08-04	0.9400	1.0000	0.9000	1.0000	+2.041%	21	755	-37.000%
2026-08-03	1.1200	1.1200	0.9800	0.9800	-27.407%	6	749	-35.714%
2026-07-31	1.0500	1.3500	1.0200	1.3500	+8.000%	33	747	-53.333%
2026-07-30	1.3000	1.3000	1.1600	1.2500	-24.242%	5	742	-49.600%
2026-07-29	1.5900	2.0500	1.5200	1.6500	+16.197%	177	740	-61.818%
2026-07-28	1.7500	2.1200	1.4200	1.4200	+18.333%	68	623	-55.634%
2026-07-27	0.8500	1.2000	0.8500	1.2000	+50.000%	39	629	-47.500%
2026-07-24	0.7900	0.8400	0.7400	0.8000	+14.286%	37	604	-21.250%
2026-07-23	0.7400	0.7600	0.6800	0.7000	-17.647%	49	574	-10.000%
2026-07-22	0.8700	0.8700	0.7600	0.8500	+16.438%	48	570	-25.882%
2026-07-21	0.7700	0.7700	0.6500	0.7300	-2.667%	23	539	-13.699%
2026-07-20	0.8900	0.9000	0.7500	0.7500	-18.478%	57	532	-16.000%
2026-07-17	1.5000	1.5000	0.9200	0.9200	-24.590%	58	507	-31.522%
2026-07-16	1.0400	1.2200	1.0200	1.2200	+32.609%	10	487	-48.361%
2026-07-15	0.8000	0.9200	0.7900	0.9200	+3.371%	6	487	-31.522%
2026-07-14	1.0500	1.0500	0.8900	0.8900	-24.576%	11	482	-29.213%
2026-07-13	1.1100	1.2100	1.1100	1.1800	+15.686%	3	482	-46.610%
2026-07-10	1.0200	1.1600	0.8300	1.0200	-14.286%	9	480	-38.235%
2026-07-09	1.0300	1.2400	0.9300	1.1900	-47.807%	16	480	-47.059%
2026-07-08	2.5400	2.5400	2.2700	2.2800	-17.391%	145	478	-72.368%
2026-07-07	3.4300	3.8500	2.7000	2.7600	+26.027%	19	349	-77.174%
2026-07-06	2.0300	2.1900	2.0300	2.1900	-15.769%	2	350	-71.233%
2026-07-02	2.3100	2.6200	2.3100	2.6000	+43.646%	25	337	-75.769%
2026-07-01	1.6400	1.8700	1.4700	1.8100	+54.701%	225	337	-65.193%
2026-06-30	1.4900	1.4900	1.1700	1.1700	-17.606%	17	192	-46.154%
2026-06-29	1.3800	1.4200	1.3800	1.4200	-30.732%	2	205	-55.634%
2026-06-26	2.1800	2.2300	2.0500	2.0500	-1.914%	12	205	-69.268%
2026-06-25	2.3500	2.3500	2.0900	2.0900	-14.694%	9	206	-69.856%
2026-06-24	2.2600	2.6500	2.2600	2.4500	+3.376%	10	204	-74.286%
2026-06-23	2.5000	2.5000	2.2200	2.3700	+0.851%	34	196	-73.418%
2026-06-22	2.6200	2.6400	2.3500	2.3500	+6.818%	8	164	-73.191%
2026-06-17	2.4000	2.4000	2.2000	2.2000	-34.718%	3	164	-71.364%
2026-06-11	3.3700	3.3700	3.3700	3.3700	+2.121%	1	164	-81.306%
2026-06-10	3.1500	3.6000	3.1500	3.3000	+10.000%	20	165	-80.909%
2026-06-09	2.7900	3.4000	2.7900	3.0000	+14.504%	7	165	-79.000%
2026-06-08	2.5900	2.6200	2.5800	2.6200	-6.762%	6	166	-75.954%
2026-06-04	2.8100	2.8100	2.8100	2.8100	-5.387%	1	167	-77.580%
2026-06-03	2.9700	2.9700	2.9700	2.9700	+5.694%	10	166	-78.788%
2026-06-02	2.3700	2.8100	2.3700	2.8100	+6.038%	4	166	-77.580%
2026-06-01	2.8100	2.8100	2.6500	2.6500	-15.873%	7	165	-76.226%
2026-05-29	3.2000	3.4500	3.1500	3.1500	-5.405%	33	159	-80.000%
2026-05-28	4.1200	4.1200	3.3000	3.3300	-22.558%	13	136	-81.081%
2026-05-27	4.2700	4.4500	4.2700	4.3000	+14.667%	6	136	-85.349%
2026-05-26	4.1500	4.2500	3.7500	3.7500	-25.000%	35	135	-83.200%
2026-05-19	5.1000	5.1000	5.0000	5.0000	0.000%	3	116	-87.400%
2026-05-18	5.0500	5.0500	4.8000	5.0000	-3.846%	10	116	-87.400%
2026-05-15	5.1500	5.2000	5.1500	5.2000	+8.333%	4	116	-87.885%
2026-05-14	5.2000	5.2000	4.8000	4.8000	-4.000%	46	109	-86.875%
2026-05-13	5.2000	5.2000	4.9500	5.0000	-13.043%	10	73	-87.400%
2026-05-11	5.7500	5.7500	5.7500	5.7500	-18.555%	1	73	-89.043%
2026-05-08	7.0600	7.0600	7.0600	7.0600	-16.941%	1	73	-91.076%
2026-05-07	7.3000	8.5000	7.3000	8.5000	+5.590%	4	72	-92.588%
2026-05-06	8.0500	8.0500	8.0500	8.0500	+15.827%	3	70	-92.174%
2026-05-04	7.6000	7.6000	6.9500	6.9500	-25.668%	10	73	-90.935%
2026-05-01	9.6600	9.6600	9.3500	9.3500	+3.315%	2	76	-93.262%
2026-04-30	9.1500	9.1500	9.0500	9.0500	+34.074%	4	76	-93.039%
2026-04-29	7.6500	7.6500	6.7500	6.7500	-17.178%	2	73	-90.667%
2026-04-28	8.5000	8.5700	8.1500	8.1500	+4.621%	17	72	-92.270%
2026-04-24	7.8500	7.9000	7.7900	7.7900	-5.576%	34	67	-91.913%
2026-04-23	8.2500	8.2500	8.2500	8.2500	+1.852%	1	72	-92.364%
2026-04-22	8.1000	8.1000	8.1000	8.1000	+10.204%	4	71	-92.222%
2026-04-21	7.3500	7.3500	7.3500	7.3500	-18.060%	1	66	-91.429%
2026-04-20	8.9500	9.0000	8.9000	8.9700	+1.932%	43	66	-92.977%
2026-04-17	9.5000	9.5000	8.8000	8.8000	0.000%	2	27	-92.841%
2026-04-14	8.8000	8.8000	8.8000	8.8000	-6.183%	1	26	-92.841%
2026-04-13	9.3800	9.3800	9.3800	9.3800	-7.677%	10	25	-93.284%
2026-04-09	10.6000	10.6000	10.1500	10.1600	+13.901%	6	15	-93.799%
2026-04-07	9.8500	9.8500	8.9200	8.9200	-9.442%	2	14	-92.937%
2026-04-06	10.0000	10.0000	9.8500	9.8500	-6.190%	5	14	-93.604%
2026-04-02	10.5000	10.5000	10.5000	10.5000	+38.889%	2	13	-94.000%
2026-03-24	7.4500	7.5600	7.4500	7.5600	-46.761%	3	13	-91.667%
2026-03-04	14.2000	14.2000	14.2000	14.2000	-14.663%	2	10	-95.563%
2026-03-02	16.6400	16.6400	16.6400	16.6400	-3.592%	1	8	-96.214%
2026-02-27	17.2600	17.2600	17.2600	17.2600	+1.889%	4	7	-96.350%
2026-02-26	16.9400	16.9400	16.9400	16.9400	+22.399%	1	3	-96.281%
2026-02-20	13.8400	13.8400	13.8400	13.8400	0.000%	2	2	-95.448%