Dark

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

EOD

Sep 29, 2026

0.0100-75.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0100	0.0100	-75.000%	2	1,120	0.000%
2026-09-28	0.0700	0.0700	0.0400	0.0400	+33.333%	2	1,119	-75.000%
2026-09-25	0.0300	0.0300	0.0300	0.0300	-25.000%	2	1,121	-66.667%
2026-09-24	0.0700	0.0700	0.0400	0.0400	-60.000%	2	1,123	-75.000%
2026-09-23	0.0500	0.1000	0.0500	0.1000	+400.000%	3	1,124	-90.000%
2026-09-22	0.0600	0.1200	0.0200	0.0200	-33.333%	13	1,125	-50.000%
2026-09-21	0.0700	0.0700	0.0200	0.0300	0.000%	26	1,128	-66.667%
2026-09-18	0.0500	0.0600	0.0300	0.0300	-57.143%	46	1,141	-66.667%
2026-09-17	0.1000	0.1000	0.0700	0.0700	0.000%	16	1,163	-85.714%
2026-09-16	0.2000	0.2000	0.0700	0.0700	-22.222%	14	1,179	-85.714%
2026-09-15	0.1100	0.1500	0.0800	0.0900	-10.000%	13	1,183	-88.889%
2026-09-14	0.1200	0.1700	0.1000	0.1000	0.000%	3	1,187	-90.000%
2026-09-11	0.1500	0.1500	0.1000	0.1000	-37.500%	9	1,188	-90.000%
2026-09-10	0.1400	0.1700	0.1400	0.1600	-11.111%	64	1,191	-93.750%
2026-09-09	0.2100	0.2200	0.1800	0.1800	-14.286%	14	1,144	-94.444%
2026-09-08	0.2200	0.2500	0.2100	0.2100	+5.000%	21	1,149	-95.238%
2026-09-04	0.2300	0.2300	0.2000	0.2000	-13.043%	6	1,150	-95.000%
2026-09-03	0.2100	0.3000	0.2000	0.2300	-14.815%	46	1,150	-95.652%
2026-09-02	0.2800	0.3500	0.2700	0.2700	-22.857%	11	1,123	-96.296%
2026-09-01	0.2900	0.3600	0.2900	0.3500	+9.375%	8	1,118	-97.143%
2026-08-31	0.3400	0.3700	0.3100	0.3200	-23.810%	94	1,122	-96.875%
2026-08-28	0.3900	0.4200	0.3400	0.4200	+10.526%	15	1,193	-97.619%
2026-08-27	0.4000	0.4500	0.3700	0.3800	-29.630%	10	1,183	-97.368%
2026-08-26	0.5400	0.5600	0.5300	0.5400	-21.739%	207	1,183	-98.148%
2026-08-25	0.7000	0.7300	0.6000	0.6900	-19.767%	27	1,023	-98.551%
2026-08-24	0.9500	1.0500	0.8400	0.8600	+4.878%	70	1,020	-98.837%
2026-08-21	0.7500	0.8400	0.4900	0.8200	-3.529%	99	964	-98.780%
2026-08-20	0.7400	0.9100	0.6900	0.8500	+7.595%	22	953	-98.824%
2026-08-19	0.7500	0.8600	0.6500	0.7900	+23.438%	37	946	-98.734%
2026-08-18	0.5900	0.6600	0.5700	0.6400	+28.000%	35	917	-98.438%
2026-08-17	0.4900	0.5000	0.4700	0.5000	-27.536%	22	890	-98.000%
2026-08-14	0.6900	0.6900	0.6900	0.6900	+9.524%	1	885	-98.551%
2026-08-13	0.7000	0.7100	0.6300	0.6300	0.000%	10	885	-98.413%
2026-08-12	0.5000	0.6300	0.4600	0.6300	+8.621%	70	879	-98.413%
2026-08-11	0.6200	0.6200	0.4600	0.5800	-1.695%	9	851	-98.276%
2026-08-10	0.6800	0.6900	0.5900	0.5900	-25.316%	11	846	-98.305%
2026-08-07	0.7300	0.7900	0.7000	0.7900	-5.952%	176	842	-98.734%
2026-08-06	0.8800	0.8800	0.7200	0.8400	-1.176%	12	761	-98.810%
2026-08-05	1.0000	1.0000	0.8500	0.8500	-15.000%	3	757	-98.824%
2026-08-04	0.9400	1.0000	0.9000	1.0000	+2.041%	21	755	-99.000%
2026-08-03	1.1200	1.1200	0.9800	0.9800	-27.407%	6	749	-98.980%
2026-07-31	1.0500	1.3500	1.0200	1.3500	+8.000%	33	747	-99.259%
2026-07-30	1.3000	1.3000	1.1600	1.2500	-24.242%	5	742	-99.200%
2026-07-29	1.5900	2.0500	1.5200	1.6500	+16.197%	177	740	-99.394%
2026-07-28	1.7500	2.1200	1.4200	1.4200	+18.333%	68	623	-99.296%
2026-07-27	0.8500	1.2000	0.8500	1.2000	+50.000%	39	629	-99.167%
2026-07-24	0.7900	0.8400	0.7400	0.8000	+14.286%	37	604	-98.750%
2026-07-23	0.7400	0.7600	0.6800	0.7000	-17.647%	49	574	-98.571%
2026-07-22	0.8700	0.8700	0.7600	0.8500	+16.438%	48	570	-98.824%
2026-07-21	0.7700	0.7700	0.6500	0.7300	-2.667%	23	539	-98.630%
2026-07-20	0.8900	0.9000	0.7500	0.7500	-18.478%	57	532	-98.667%
2026-07-17	1.5000	1.5000	0.9200	0.9200	-24.590%	58	507	-98.913%
2026-07-16	1.0400	1.2200	1.0200	1.2200	+32.609%	10	487	-99.180%
2026-07-15	0.8000	0.9200	0.7900	0.9200	+3.371%	6	487	-98.913%
2026-07-14	1.0500	1.0500	0.8900	0.8900	-24.576%	11	482	-98.876%
2026-07-13	1.1100	1.2100	1.1100	1.1800	+15.686%	3	482	-99.153%
2026-07-10	1.0200	1.1600	0.8300	1.0200	-14.286%	9	480	-99.020%
2026-07-09	1.0300	1.2400	0.9300	1.1900	-47.807%	16	480	-99.160%
2026-07-08	2.5400	2.5400	2.2700	2.2800	-17.391%	145	478	-99.561%
2026-07-07	3.4300	3.8500	2.7000	2.7600	+26.027%	19	349	-99.638%
2026-07-06	2.0300	2.1900	2.0300	2.1900	-15.769%	2	350	-99.543%
2026-07-02	2.3100	2.6200	2.3100	2.6000	+43.646%	25	337	-99.615%
2026-07-01	1.6400	1.8700	1.4700	1.8100	+54.701%	225	337	-99.448%
2026-06-30	1.4900	1.4900	1.1700	1.1700	-17.606%	17	192	-99.145%
2026-06-29	1.3800	1.4200	1.3800	1.4200	-30.732%	2	205	-99.296%
2026-06-26	2.1800	2.2300	2.0500	2.0500	-1.914%	12	205	-99.512%
2026-06-25	2.3500	2.3500	2.0900	2.0900	-14.694%	9	206	-99.522%
2026-06-24	2.2600	2.6500	2.2600	2.4500	+3.376%	10	204	-99.592%
2026-06-23	2.5000	2.5000	2.2200	2.3700	+0.851%	34	196	-99.578%
2026-06-22	2.6200	2.6400	2.3500	2.3500	+6.818%	8	164	-99.574%
2026-06-17	2.4000	2.4000	2.2000	2.2000	-34.718%	3	164	-99.545%
2026-06-11	3.3700	3.3700	3.3700	3.3700	+2.121%	1	164	-99.703%
2026-06-10	3.1500	3.6000	3.1500	3.3000	+10.000%	20	165	-99.697%
2026-06-09	2.7900	3.4000	2.7900	3.0000	+14.504%	7	165	-99.667%
2026-06-08	2.5900	2.6200	2.5800	2.6200	-6.762%	6	166	-99.618%
2026-06-04	2.8100	2.8100	2.8100	2.8100	-5.387%	1	167	-99.644%
2026-06-03	2.9700	2.9700	2.9700	2.9700	+5.694%	10	166	-99.663%
2026-06-02	2.3700	2.8100	2.3700	2.8100	+6.038%	4	166	-99.644%
2026-06-01	2.8100	2.8100	2.6500	2.6500	-15.873%	7	165	-99.623%
2026-05-29	3.2000	3.4500	3.1500	3.1500	-5.405%	33	159	-99.683%
2026-05-28	4.1200	4.1200	3.3000	3.3300	-22.558%	13	136	-99.700%
2026-05-27	4.2700	4.4500	4.2700	4.3000	+14.667%	6	136	-99.767%
2026-05-26	4.1500	4.2500	3.7500	3.7500	-25.000%	35	135	-99.733%
2026-05-19	5.1000	5.1000	5.0000	5.0000	0.000%	3	116	-99.800%
2026-05-18	5.0500	5.0500	4.8000	5.0000	-3.846%	10	116	-99.800%
2026-05-15	5.1500	5.2000	5.1500	5.2000	+8.333%	4	116	-99.808%
2026-05-14	5.2000	5.2000	4.8000	4.8000	-4.000%	46	109	-99.792%
2026-05-13	5.2000	5.2000	4.9500	5.0000	-13.043%	10	73	-99.800%
2026-05-11	5.7500	5.7500	5.7500	5.7500	-18.555%	1	73	-99.826%
2026-05-08	7.0600	7.0600	7.0600	7.0600	-16.941%	1	73	-99.858%
2026-05-07	7.3000	8.5000	7.3000	8.5000	+5.590%	4	72	-99.882%
2026-05-06	8.0500	8.0500	8.0500	8.0500	+15.827%	3	70	-99.876%
2026-05-04	7.6000	7.6000	6.9500	6.9500	-25.668%	10	73	-99.856%
2026-05-01	9.6600	9.6600	9.3500	9.3500	+3.315%	2	76	-99.893%
2026-04-30	9.1500	9.1500	9.0500	9.0500	+34.074%	4	76	-99.890%
2026-04-29	7.6500	7.6500	6.7500	6.7500	-17.178%	2	73	-99.852%
2026-04-28	8.5000	8.5700	8.1500	8.1500	+4.621%	17	72	-99.877%
2026-04-24	7.8500	7.9000	7.7900	7.7900	-5.576%	34	67	-99.872%
2026-04-23	8.2500	8.2500	8.2500	8.2500	+1.852%	1	72	-99.879%
2026-04-22	8.1000	8.1000	8.1000	8.1000	+10.204%	4	71	-99.877%
2026-04-21	7.3500	7.3500	7.3500	7.3500	-18.060%	1	66	-99.864%
2026-04-20	8.9500	9.0000	8.9000	8.9700	+1.932%	43	66	-99.889%
2026-04-17	9.5000	9.5000	8.8000	8.8000	0.000%	2	27	-99.886%
2026-04-14	8.8000	8.8000	8.8000	8.8000	-6.183%	1	26	-99.886%
2026-04-13	9.3800	9.3800	9.3800	9.3800	-7.677%	10	25	-99.893%
2026-04-09	10.6000	10.6000	10.1500	10.1600	+13.901%	6	15	-99.902%
2026-04-07	9.8500	9.8500	8.9200	8.9200	-9.442%	2	14	-99.888%
2026-04-06	10.0000	10.0000	9.8500	9.8500	-6.190%	5	14	-99.898%
2026-04-02	10.5000	10.5000	10.5000	10.5000	+38.889%	2	13	-99.905%
2026-03-24	7.4500	7.5600	7.4500	7.5600	-46.761%	3	13	-99.868%
2026-03-04	14.2000	14.2000	14.2000	14.2000	-14.663%	2	10	-99.930%
2026-03-02	16.6400	16.6400	16.6400	16.6400	-3.592%	1	8	-99.940%
2026-02-27	17.2600	17.2600	17.2600	17.2600	+1.889%	4	7	-99.942%
2026-02-26	16.9400	16.9400	16.9400	16.9400	+22.399%	1	3	-99.941%
2026-02-20	13.8400	13.8400	13.8400	13.8400	0.000%	2	2	-99.928%