Dark

PEP20261016C165
PEP Oct 16 2026 165.00 Call (PEP261016C00165000)
option OPRA

EOD

Sep 25, 2026

0.0100-87.500%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0300	0.0300	0.0100	0.0100	-87.500%	3	1,688	0.000%
2026-09-18	0.0600	0.0800	0.0600	0.0800	+33.333%	4	1,690	-87.500%
2026-09-17	0.0500	0.0600	0.0500	0.0600	-14.286%	9	1,694	-83.333%
2026-09-16	0.0700	0.0700	0.0700	0.0700	+16.667%	1	1,699	-85.714%
2026-09-15	0.0600	0.0600	0.0600	0.0600	-40.000%	6	1,700	-83.333%
2026-09-14	0.1000	0.1000	0.1000	0.1000	+42.857%	10	1,700	-90.000%
2026-09-11	0.1000	0.1000	0.0700	0.0700	-41.667%	7	1,690	-85.714%
2026-09-10	0.1500	0.1500	0.1200	0.1200	+9.091%	12	1,687	-91.667%
2026-09-09	0.1000	0.1100	0.0800	0.1100	+22.222%	15	1,685	-90.909%
2026-09-08	0.0800	0.1300	0.0800	0.0900	0.000%	7	1,686	-88.889%
2026-09-04	0.1100	0.1200	0.0900	0.0900	-40.000%	60	1,661	-88.889%
2026-09-03	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,661	-93.333%
2026-09-02	0.1700	0.1700	0.1500	0.1500	-21.053%	2	1,661	-93.333%
2026-09-01	0.1600	0.1900	0.1600	0.1900	+26.667%	2	1,660	-94.737%
2026-08-31	0.1500	0.1500	0.1500	0.1500	-28.571%	3	1,659	-93.333%
2026-08-28	0.2000	0.2100	0.2000	0.2100	+5.000%	4	1,659	-95.238%
2026-08-27	0.3100	0.3100	0.2000	0.2000	-28.571%	36	1,657	-95.000%
2026-08-26	0.2900	0.2900	0.2800	0.2800	+3.704%	2	1,658	-96.429%
2026-08-25	0.2700	0.2700	0.2700	0.2700	-43.750%	1	1,658	-96.296%
2026-08-24	0.4900	0.6000	0.4700	0.4800	+17.073%	22	1,659	-97.917%
2026-08-21	0.4500	0.4500	0.4100	0.4100	-6.818%	25	1,653	-97.561%
2026-08-20	0.4400	0.4400	0.4400	0.4400	0.000%	5	1,652	-97.727%
2026-08-19	0.4500	0.4500	0.4400	0.4400	+29.412%	2	1,652	-97.727%
2026-08-18	0.3100	0.3400	0.3100	0.3400	+6.250%	2	1,651	-97.059%
2026-08-17	0.3200	0.3200	0.3000	0.3200	-15.789%	62	1,649	-96.875%
2026-08-14	0.4700	0.4700	0.3800	0.3800	-11.628%	6	1,621	-97.368%
2026-08-13	0.3000	0.4300	0.3000	0.4300	+19.444%	17	1,620	-97.674%
2026-08-12	0.2500	0.3600	0.2500	0.3600	+28.571%	5	1,613	-97.222%
2026-08-11	0.3800	0.3800	0.2800	0.2800	-31.707%	6	1,608	-96.429%
2026-08-10	0.4000	0.4100	0.3400	0.4100	-4.651%	12	1,606	-97.561%
2026-08-07	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,615	-97.674%
2026-08-06	0.4600	0.4600	0.4500	0.4500	-25.000%	11	1,616	-97.778%
2026-08-05	0.6000	0.6000	0.6000	0.6000	+5.263%	22	1,615	-98.333%
2026-08-04	0.5400	0.6300	0.5400	0.5700	-19.718%	251	1,595	-98.246%
2026-08-03	0.8000	0.8000	0.6000	0.7100	-4.054%	6	1,365	-98.592%
2026-07-31	0.6500	0.7400	0.6500	0.7400	-1.333%	4	1,364	-98.649%
2026-07-30	0.8200	0.8200	0.7300	0.7500	-35.345%	18	1,361	-98.667%
2026-07-29	1.2500	1.3000	1.1500	1.1600	+22.105%	7	1,375	-99.138%
2026-07-28	1.2200	1.3000	0.9200	0.9500	+30.137%	376	1,377	-98.947%
2026-07-27	0.7500	0.7500	0.7300	0.7300	+52.083%	4	1,122	-98.630%
2026-07-24	0.4800	0.4900	0.4400	0.4800	0.000%	21	1,119	-97.917%
2026-07-23	0.5100	0.5100	0.4800	0.4800	-5.882%	32	1,111	-97.917%
2026-07-22	0.5100	0.5100	0.5100	0.5100	+15.909%	1	1,102	-98.039%
2026-07-21	0.4800	0.4800	0.4400	0.4400	-13.725%	11	1,101	-97.727%
2026-07-20	0.4900	0.5100	0.4800	0.5100	-37.805%	35	1,100	-98.039%
2026-07-17	0.8500	0.8500	0.8200	0.8200	+3.797%	5	1,080	-98.780%
2026-07-16	0.6500	0.7900	0.6500	0.7900	+75.556%	23	1,077	-98.734%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-25.000%	15	1,065	-97.778%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-26.829%	1	1,065	-98.333%
2026-07-13	0.7300	0.8200	0.7300	0.8200	+20.588%	21	1,064	-98.780%
2026-07-10	0.7200	0.7200	0.6600	0.6800	-19.048%	34	1,048	-98.529%
2026-07-09	0.6700	0.8400	0.6700	0.8400	-44.000%	15	1,031	-98.810%
2026-07-08	1.7400	1.7400	1.5000	1.5000	-18.478%	6	1,018	-99.333%
2026-07-07	2.5700	2.5700	1.8400	1.8400	+16.456%	15	1,023	-99.457%
2026-07-06	1.5000	1.5800	1.5000	1.5800	-10.734%	5	1,015	-99.367%
2026-07-02	1.4900	1.8000	1.4200	1.7700	+41.600%	71	977	-99.435%
2026-07-01	1.2000	1.2500	1.1500	1.2500	+38.889%	36	977	-99.200%
2026-06-30	1.0100	1.0100	0.8700	0.9000	-38.776%	6	977	-98.889%
2026-06-29	1.3000	1.4700	1.3000	1.4700	-10.366%	17	976	-99.320%
2026-06-24	1.7100	1.8200	1.6400	1.6400	-13.228%	21	966	-99.390%
2026-06-23	1.8900	1.8900	1.8900	1.8900	+19.620%	19	968	-99.471%
2026-06-22	1.6500	1.6700	1.5800	1.5800	-2.469%	21	965	-99.367%
2026-06-18	1.7800	1.7800	1.6200	1.6200	-1.220%	8	966	-99.383%
2026-06-17	2.1700	2.1700	1.6400	1.6400	-27.753%	3	966	-99.390%
2026-06-16	2.5000	2.6800	2.2700	2.2700	-0.439%	3	966	-99.559%
2026-06-15	2.2500	2.2800	2.2500	2.2800	+15.736%	3	967	-99.561%
2026-06-12	2.0000	2.0000	1.9700	1.9700	-17.573%	2	967	-99.492%
2026-06-11	2.3900	2.3900	2.3900	2.3900	+7.658%	1	967	-99.582%
2026-06-10	2.4000	2.4000	2.2200	2.2200	+3.256%	14	967	-99.550%
2026-06-09	2.0000	2.4100	2.0000	2.1500	+17.486%	208	967	-99.535%
2026-06-08	1.7500	1.8800	1.7500	1.8300	-19.737%	66	982	-99.454%
2026-06-05	2.2800	2.2800	2.2800	2.2800	-4.603%	3	1,011	-99.561%
2026-06-04	2.3900	2.3900	2.3900	2.3900	+17.734%	2	1,011	-99.582%
2026-06-03	2.1700	2.1700	2.0300	2.0300	+4.103%	3	1,011	-99.507%
2026-06-02	1.7500	1.9500	1.7500	1.9500	+8.333%	4	1,014	-99.487%
2026-06-01	2.0000	2.1000	1.7200	1.8000	-22.078%	49	1,013	-99.444%
2026-05-29	2.2400	2.3200	2.2400	2.3100	-10.117%	7	1,025	-99.567%
2026-05-28	2.8100	2.8100	2.5700	2.5700	-17.097%	4	1,023	-99.611%
2026-05-27	3.1700	3.2500	3.1000	3.1000	+16.105%	9	1,021	-99.677%
2026-05-26	3.1000	3.1500	2.6500	2.6700	-23.714%	44	1,016	-99.625%
2026-05-22	3.3000	3.5000	3.2300	3.5000	+9.375%	35	981	-99.714%
2026-05-21	3.2500	3.3000	3.2000	3.2000	-12.088%	8	1,002	-99.688%
2026-05-20	3.6800	3.7600	3.6400	3.6400	-13.333%	22	1,002	-99.725%
2026-05-19	4.0000	4.2000	3.6000	4.2000	+23.167%	856	349	-99.762%
2026-05-18	3.4100	3.4100	3.4100	3.4100	-14.750%	3	349	-99.707%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+8.108%	2	349	-99.750%
2026-05-13	3.7500	3.8000	3.7000	3.7000	+23.333%	7	349	-99.730%
2026-05-12	3.5600	4.0000	3.0000	3.0000	-45.455%	7	339	-99.667%
2026-05-05	5.2000	5.5000	5.2000	5.5000	-20.863%	5	339	-99.818%
2026-04-30	6.9000	7.0600	6.6500	6.9500	+24.107%	46	340	-99.856%
2026-04-29	5.6000	5.6000	5.6000	5.6000	-9.677%	2	326	-99.821%
2026-04-28	6.2000	6.2000	6.2000	6.2000	+11.913%	1	328	-99.839%
2026-04-27	5.5500	5.5500	5.5400	5.5400	-6.102%	30	328	-99.819%
2026-04-24	5.9000	5.9000	5.9000	5.9000	-2.479%	1	307	-99.831%
2026-04-23	6.0000	6.1200	6.0000	6.0500	-2.419%	6	308	-99.835%
2026-04-22	6.0000	6.2000	6.0000	6.2000	+12.727%	3	307	-99.839%
2026-04-21	5.5000	5.5000	5.5000	5.5000	-14.063%	6	310	-99.818%
2026-04-20	6.7800	6.7800	6.4000	6.4000	-7.246%	31	310	-99.844%
2026-04-17	7.1000	7.1200	6.9000	6.9000	-7.877%	10	281	-99.855%
2026-04-16	7.5000	7.8000	7.4900	7.4900	+20.806%	5	271	-99.866%
2026-04-15	6.2000	6.2000	6.2000	6.2000	-22.500%	41	271	-99.839%
2026-04-09	7.8000	8.0000	7.8000	8.0000	+26.582%	3	312	-99.875%
2026-04-08	6.5000	6.5500	6.3200	6.3200	-7.059%	51	312	-99.842%
2026-04-07	6.8000	6.8000	6.8000	6.8000	-17.073%	2	272	-99.853%
2026-04-06	7.8500	8.2000	7.8500	8.2000	-5.747%	2	271	-99.878%
2026-04-02	8.7000	8.7000	8.7000	8.7000	+8.075%	2	270	-99.885%
2026-03-31	8.0500	8.0500	8.0500	8.0500	+7.333%	15	270	-99.876%
2026-03-30	7.5000	7.5000	7.5000	7.5000	+18.297%	1	255	-99.867%
2026-03-27	6.3400	6.3400	6.3400	6.3400	+8.376%	1	255	-99.842%
2026-03-24	5.8500	5.8500	5.8500	5.8500	+0.862%	1	254	-99.829%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-10.078%	3	254	-99.828%
2026-03-20	6.8300	6.8300	6.4100	6.4500	-11.401%	10	251	-99.845%
2026-03-19	7.3300	7.3300	7.2500	7.2800	-9.227%	195	257	-99.863%
2026-03-18	8.0200	8.0200	8.0200	8.0200	-18.744%	7	63	-99.875%
2026-03-17	9.8700	9.8700	9.8700	9.8700	-6.887%	3	56	-99.899%
2026-03-13	10.4200	10.8000	10.4200	10.6000	+0.952%	45	58	-99.906%
2026-03-10	10.9200	10.9200	10.5000	10.5000	+13.025%	9	15	-99.905%
2026-03-06	9.2900	9.2900	9.2900	9.2900	-21.338%	1	6	-99.892%
2026-03-04	11.8100	11.8100	11.8100	11.8100	-16.003%	2	5	-99.915%
2026-02-25	14.2000	14.2000	14.0600	14.0600	+9.844%	2	2	-99.929%
2026-02-23	12.8000	12.8000	12.8000	12.8000	-1.158%	1	2	-99.922%
2026-02-20	12.9500	12.9500	12.9500	12.9500	0.000%	1	1	-99.923%