Dark

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

EOD

Aug 13, 2026

0.4300+19.444%(+0.0700)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3000	0.4300	0.3000	0.4300	+19.444%	17	1,620	0.000%
2026-08-12	0.2500	0.3600	0.2500	0.3600	+28.571%	5	1,613	+19.444%
2026-08-11	0.3800	0.3800	0.2800	0.2800	-31.707%	6	1,608	+53.571%
2026-08-10	0.4000	0.4100	0.3400	0.4100	-4.651%	12	1,606	+4.878%
2026-08-07	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,615	0.000%
2026-08-06	0.4600	0.4600	0.4500	0.4500	-25.000%	11	1,616	-4.444%
2026-08-05	0.6000	0.6000	0.6000	0.6000	+5.263%	22	1,615	-28.333%
2026-08-04	0.5400	0.6300	0.5400	0.5700	-19.718%	251	1,595	-24.561%
2026-08-03	0.8000	0.8000	0.6000	0.7100	-4.054%	6	1,365	-39.437%
2026-07-31	0.6500	0.7400	0.6500	0.7400	-1.333%	4	1,364	-41.892%
2026-07-30	0.8200	0.8200	0.7300	0.7500	-35.345%	18	1,361	-42.667%
2026-07-29	1.2500	1.3000	1.1500	1.1600	+22.105%	7	1,375	-62.931%
2026-07-28	1.2200	1.3000	0.9200	0.9500	+30.137%	376	1,377	-54.737%
2026-07-27	0.7500	0.7500	0.7300	0.7300	+52.083%	4	1,122	-41.096%
2026-07-24	0.4800	0.4900	0.4400	0.4800	0.000%	21	1,119	-10.417%
2026-07-23	0.5100	0.5100	0.4800	0.4800	-5.882%	32	1,111	-10.417%
2026-07-22	0.5100	0.5100	0.5100	0.5100	+15.909%	1	1,102	-15.686%
2026-07-21	0.4800	0.4800	0.4400	0.4400	-13.725%	11	1,101	-2.273%
2026-07-20	0.4900	0.5100	0.4800	0.5100	-37.805%	35	1,100	-15.686%
2026-07-17	0.8500	0.8500	0.8200	0.8200	+3.797%	5	1,080	-47.561%
2026-07-16	0.6500	0.7900	0.6500	0.7900	+75.556%	23	1,077	-45.570%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-25.000%	15	1,065	-4.444%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-26.829%	1	1,065	-28.333%
2026-07-13	0.7300	0.8200	0.7300	0.8200	+20.588%	21	1,064	-47.561%
2026-07-10	0.7200	0.7200	0.6600	0.6800	-19.048%	34	1,048	-36.765%
2026-07-09	0.6700	0.8400	0.6700	0.8400	-44.000%	15	1,031	-48.810%
2026-07-08	1.7400	1.7400	1.5000	1.5000	-18.478%	6	1,018	-71.333%
2026-07-07	2.5700	2.5700	1.8400	1.8400	+16.456%	15	1,023	-76.630%
2026-07-06	1.5000	1.5800	1.5000	1.5800	-10.734%	5	1,015	-72.785%
2026-07-02	1.4900	1.8000	1.4200	1.7700	+41.600%	71	977	-75.706%
2026-07-01	1.2000	1.2500	1.1500	1.2500	+38.889%	36	977	-65.600%
2026-06-30	1.0100	1.0100	0.8700	0.9000	-38.776%	6	977	-52.222%
2026-06-29	1.3000	1.4700	1.3000	1.4700	-10.366%	17	976	-70.748%
2026-06-24	1.7100	1.8200	1.6400	1.6400	-13.228%	21	966	-73.780%
2026-06-23	1.8900	1.8900	1.8900	1.8900	+19.620%	19	968	-77.249%
2026-06-22	1.6500	1.6700	1.5800	1.5800	-2.469%	21	965	-72.785%
2026-06-18	1.7800	1.7800	1.6200	1.6200	-1.220%	8	966	-73.457%
2026-06-17	2.1700	2.1700	1.6400	1.6400	-27.753%	3	966	-73.780%
2026-06-16	2.5000	2.6800	2.2700	2.2700	-0.439%	3	966	-81.057%
2026-06-15	2.2500	2.2800	2.2500	2.2800	+15.736%	3	967	-81.140%
2026-06-12	2.0000	2.0000	1.9700	1.9700	-17.573%	2	967	-78.173%
2026-06-11	2.3900	2.3900	2.3900	2.3900	+7.658%	1	967	-82.008%
2026-06-10	2.4000	2.4000	2.2200	2.2200	+3.256%	14	967	-80.631%
2026-06-09	2.0000	2.4100	2.0000	2.1500	+17.486%	208	967	-80.000%
2026-06-08	1.7500	1.8800	1.7500	1.8300	-19.737%	66	982	-76.503%
2026-06-05	2.2800	2.2800	2.2800	2.2800	-4.603%	3	1,011	-81.140%
2026-06-04	2.3900	2.3900	2.3900	2.3900	+17.734%	2	1,011	-82.008%
2026-06-03	2.1700	2.1700	2.0300	2.0300	+4.103%	3	1,011	-78.818%
2026-06-02	1.7500	1.9500	1.7500	1.9500	+8.333%	4	1,014	-77.949%
2026-06-01	2.0000	2.1000	1.7200	1.8000	-22.078%	49	1,013	-76.111%
2026-05-29	2.2400	2.3200	2.2400	2.3100	-10.117%	7	1,025	-81.385%
2026-05-28	2.8100	2.8100	2.5700	2.5700	-17.097%	4	1,023	-83.268%
2026-05-27	3.1700	3.2500	3.1000	3.1000	+16.105%	9	1,021	-86.129%
2026-05-26	3.1000	3.1500	2.6500	2.6700	-23.714%	44	1,016	-83.895%
2026-05-22	3.3000	3.5000	3.2300	3.5000	+9.375%	35	981	-87.714%
2026-05-21	3.2500	3.3000	3.2000	3.2000	-12.088%	8	1,002	-86.563%
2026-05-20	3.6800	3.7600	3.6400	3.6400	-13.333%	22	1,002	-88.187%
2026-05-19	4.0000	4.2000	3.6000	4.2000	+23.167%	856	349	-89.762%
2026-05-18	3.4100	3.4100	3.4100	3.4100	-14.750%	3	349	-87.390%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+8.108%	2	349	-89.250%
2026-05-13	3.7500	3.8000	3.7000	3.7000	+23.333%	7	349	-88.378%
2026-05-12	3.5600	4.0000	3.0000	3.0000	-45.455%	7	339	-85.667%
2026-05-05	5.2000	5.5000	5.2000	5.5000	-20.863%	5	339	-92.182%
2026-04-30	6.9000	7.0600	6.6500	6.9500	+24.107%	46	340	-93.813%
2026-04-29	5.6000	5.6000	5.6000	5.6000	-9.677%	2	326	-92.321%
2026-04-28	6.2000	6.2000	6.2000	6.2000	+11.913%	1	328	-93.065%
2026-04-27	5.5500	5.5500	5.5400	5.5400	-6.102%	30	328	-92.238%
2026-04-24	5.9000	5.9000	5.9000	5.9000	-2.479%	1	307	-92.712%
2026-04-23	6.0000	6.1200	6.0000	6.0500	-2.419%	6	308	-92.893%
2026-04-22	6.0000	6.2000	6.0000	6.2000	+12.727%	3	307	-93.065%
2026-04-21	5.5000	5.5000	5.5000	5.5000	-14.063%	6	310	-92.182%
2026-04-20	6.7800	6.7800	6.4000	6.4000	-7.246%	31	310	-93.281%
2026-04-17	7.1000	7.1200	6.9000	6.9000	-7.877%	10	281	-93.768%
2026-04-16	7.5000	7.8000	7.4900	7.4900	+20.806%	5	271	-94.259%
2026-04-15	6.2000	6.2000	6.2000	6.2000	-22.500%	41	271	-93.065%
2026-04-09	7.8000	8.0000	7.8000	8.0000	+26.582%	3	312	-94.625%
2026-04-08	6.5000	6.5500	6.3200	6.3200	-7.059%	51	312	-93.196%
2026-04-07	6.8000	6.8000	6.8000	6.8000	-17.073%	2	272	-93.676%
2026-04-06	7.8500	8.2000	7.8500	8.2000	-5.747%	2	271	-94.756%
2026-04-02	8.7000	8.7000	8.7000	8.7000	+8.075%	2	270	-95.057%
2026-03-31	8.0500	8.0500	8.0500	8.0500	+7.333%	15	270	-94.658%
2026-03-30	7.5000	7.5000	7.5000	7.5000	+18.297%	1	255	-94.267%
2026-03-27	6.3400	6.3400	6.3400	6.3400	+8.376%	1	255	-93.218%
2026-03-24	5.8500	5.8500	5.8500	5.8500	+0.862%	1	254	-92.650%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-10.078%	3	254	-92.586%
2026-03-20	6.8300	6.8300	6.4100	6.4500	-11.401%	10	251	-93.333%
2026-03-19	7.3300	7.3300	7.2500	7.2800	-9.227%	195	257	-94.093%
2026-03-18	8.0200	8.0200	8.0200	8.0200	-18.744%	7	63	-94.638%
2026-03-17	9.8700	9.8700	9.8700	9.8700	-6.887%	3	56	-95.643%
2026-03-13	10.4200	10.8000	10.4200	10.6000	+0.952%	45	58	-95.943%
2026-03-10	10.9200	10.9200	10.5000	10.5000	+13.025%	9	15	-95.905%
2026-03-06	9.2900	9.2900	9.2900	9.2900	-21.338%	1	6	-95.371%
2026-03-04	11.8100	11.8100	11.8100	11.8100	-16.003%	2	5	-96.359%
2026-02-25	14.2000	14.2000	14.0600	14.0600	+9.844%	2	2	-96.942%
2026-02-23	12.8000	12.8000	12.8000	12.8000	-1.158%	1	2	-96.641%
2026-02-20	12.9500	12.9500	12.9500	12.9500	0.000%	1	1	-96.680%