Dark

PEP20261016C170
PEP Oct 16 2026 170.00 Call (PEP261016C00170000)
option OPRA

EOD

Sep 25, 2026

0.0300-70.000%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0300	0.0300	0.0300	0.0300	-70.000%	2	768	0.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	+233.333%	2	770	-70.000%
2026-09-23	0.0500	0.0600	0.0300	0.0300	-70.000%	42	772	0.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	+150.000%	1	814	-70.000%
2026-09-17	0.0400	0.0400	0.0400	0.0400	+300.000%	1	815	-25.000%
2026-09-14	0.0300	0.0500	0.0100	0.0100	-92.308%	15	814	+200.000%
2026-09-09	0.0400	0.1300	0.0400	0.1300	+116.667%	6	804	-76.923%
2026-09-08	0.0600	0.0600	0.0600	0.0600	-33.333%	6	805	-50.000%
2026-09-03	0.0900	0.0900	0.0900	0.0900	-55.000%	1	811	-66.667%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-4.762%	1	812	-85.000%
2026-08-28	0.2100	0.2100	0.2100	0.2100	+61.538%	5	813	-85.714%
2026-08-27	0.1300	0.1300	0.1300	0.1300	-31.579%	1	813	-76.923%
2026-08-25	0.2000	0.2400	0.1900	0.1900	-26.923%	8	812	-84.211%
2026-08-24	0.3000	0.3100	0.2600	0.2600	+8.333%	6	811	-88.462%
2026-08-21	0.2500	0.2600	0.2400	0.2400	-7.692%	725	805	-87.500%
2026-08-20	0.2600	0.2600	0.2600	0.2600	+13.043%	9	1,010	-88.462%
2026-08-19	0.2300	0.3000	0.2300	0.2300	+15.000%	32	1,013	-86.957%
2026-08-17	0.2100	0.2300	0.2000	0.2000	-20.000%	6	1,026	-85.000%
2026-08-14	0.3000	0.3100	0.2400	0.2500	0.000%	69	1,026	-88.000%
2026-08-13	0.1500	0.2600	0.1500	0.2500	+47.059%	42	1,006	-88.000%
2026-08-12	0.2000	0.2000	0.1700	0.1700	-46.875%	23	1,027	-82.353%
2026-08-07	0.2800	0.3200	0.2800	0.3200	+60.000%	14	1,007	-90.625%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-39.394%	1	1,007	-85.000%
2026-08-04	0.3300	0.3300	0.3300	0.3300	-21.429%	1	1,008	-90.909%
2026-08-03	0.5500	0.5500	0.4200	0.4200	-4.545%	23	1,009	-92.857%
2026-07-31	0.4400	0.4400	0.4400	0.4400	+4.762%	20	1,008	-93.182%
2026-07-30	0.5300	0.5300	0.4200	0.4200	-47.500%	21	1,008	-92.857%
2026-07-29	0.7500	0.8000	0.7000	0.8000	+17.647%	10	1,009	-96.250%
2026-07-28	0.8500	0.8500	0.6800	0.6800	+47.826%	14	1,009	-95.588%
2026-07-27	0.4600	0.4600	0.4600	0.4600	+43.750%	1	1,010	-93.478%
2026-07-24	0.3000	0.3200	0.2700	0.3200	+6.667%	37	1,010	-90.625%
2026-07-21	0.2900	0.3000	0.2900	0.3000	-14.286%	5	1,021	-90.000%
2026-07-20	0.4500	0.4500	0.3100	0.3500	-30.000%	20	1,024	-91.429%
2026-07-17	0.5000	0.5000	0.5000	0.5000	+25.000%	17	1,026	-94.000%
2026-07-16	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,023	-92.500%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-9.091%	5	1,023	-92.500%
2026-07-10	0.4300	0.4500	0.4300	0.4400	-18.519%	4	1,023	-93.182%
2026-07-09	0.5000	0.5900	0.4000	0.5400	-58.140%	82	1,023	-94.444%
2026-07-07	1.3500	1.4500	1.1000	1.2900	+46.591%	942	983	-97.674%
2026-07-01	0.8100	0.9200	0.6400	0.8800	+49.153%	10	227	-96.591%
2026-06-30	0.5600	0.6200	0.5600	0.5900	-6.349%	17	218	-94.915%
2026-06-29	0.6500	0.6500	0.6300	0.6300	-48.780%	18	205	-95.238%
2026-06-24	1.2200	1.2300	1.2200	1.2300	+6.957%	3	187	-97.561%
2026-06-23	1.1600	1.1600	1.1500	1.1500	+15.000%	26	185	-97.391%
2026-06-22	1.1900	1.2100	1.0000	1.0000	-17.355%	7	159	-97.000%
2026-06-18	1.0700	1.2100	1.0700	1.2100	-12.319%	8	157	-97.521%
2026-06-17	1.4100	1.4100	1.3300	1.3800	-8.000%	3	157	-97.826%
2026-06-16	1.5000	1.5000	1.5000	1.5000	-3.226%	2	157	-98.000%
2026-06-15	1.4500	1.5500	1.3000	1.5500	+18.321%	6	147	-98.065%
2026-06-12	1.3100	1.3100	1.3100	1.3100	-17.610%	2	147	-97.710%
2026-06-11	1.6900	1.7200	1.4800	1.5900	+0.633%	57	147	-98.113%
2026-06-10	1.5800	1.5800	1.5800	1.5800	+9.722%	1	144	-98.101%
2026-06-09	1.7200	1.7200	1.4400	1.4400	+10.769%	6	144	-97.917%
2026-06-08	1.2600	1.3000	1.2600	1.3000	-17.197%	3	144	-97.692%
2026-06-03	1.5300	1.5700	1.5300	1.5700	+27.642%	26	143	-98.089%
2026-06-02	1.2300	1.2300	1.2300	1.2300	-8.889%	7	131	-97.561%
2026-06-01	1.2400	1.3500	1.2400	1.3500	-17.683%	9	128	-97.778%
2026-05-29	1.6500	1.6500	1.6000	1.6400	-21.905%	62	134	-98.171%
2026-05-28	2.1000	2.1000	2.1000	2.1000	+0.478%	1	87	-98.571%
2026-05-27	2.1000	2.3400	2.0900	2.0900	+4.500%	20	87	-98.565%
2026-05-26	2.2000	2.2000	1.8000	2.0000	-18.699%	14	88	-98.500%
2026-05-22	2.2900	2.4600	2.2900	2.4600	+8.850%	2	85	-98.780%
2026-05-21	2.2600	2.2600	2.2600	2.2600	-13.410%	1	85	-98.673%
2026-05-20	2.6600	2.6600	2.6100	2.6100	+3.984%	7	85	-98.851%
2026-05-18	2.5600	2.5600	2.5100	2.5100	-6.691%	3	79	-98.805%
2026-05-13	2.6900	2.6900	2.6900	2.6900	-10.333%	18	79	-98.885%
2026-05-12	2.5100	3.0000	2.5100	3.0000	-32.584%	3	60	-99.000%
2026-05-06	4.4500	4.4500	4.4500	4.4500	+4.706%	1	60	-99.326%
2026-05-05	4.2500	4.2500	4.2500	4.2500	+13.333%	1	61	-99.294%
2026-05-04	3.8000	3.8000	3.7500	3.7500	-25.743%	2	60	-99.200%
2026-04-30	5.1500	5.1500	5.0500	5.0500	+15.826%	3	61	-99.406%
2026-04-29	4.3600	4.3600	4.3600	4.3600	-5.217%	1	61	-99.312%
2026-04-28	4.9000	4.9000	4.5000	4.6000	+7.477%	13	62	-99.348%
2026-04-27	4.2800	4.2800	4.2800	4.2800	-4.889%	1	61	-99.299%
2026-04-23	4.4500	4.5000	4.4500	4.5000	-4.255%	3	60	-99.333%
2026-04-22	4.4100	4.7000	3.9500	4.7000	-7.843%	3	60	-99.362%
2026-04-17	5.1000	5.1000	5.1000	5.1000	-5.556%	10	57	-99.412%
2026-04-16	5.5100	5.9000	5.4000	5.4000	+27.059%	11	47	-99.444%
2026-04-15	4.2500	4.2500	4.2500	4.2500	-15.842%	4	42	-99.294%
2026-04-13	5.0500	5.0500	5.0500	5.0500	-7.339%	1	38	-99.406%
2026-04-10	5.8300	6.0300	5.4500	5.4500	-11.382%	10	38	-99.450%
2026-04-09	4.6000	6.3500	4.6000	6.1500	+33.406%	19	37	-99.512%
2026-04-08	4.6200	4.6200	4.6100	4.6100	-13.019%	2	28	-99.349%
2026-04-06	5.3000	5.3000	5.3000	5.3000	+1.923%	2	28	-99.434%
2026-03-30	5.2000	5.2000	5.2000	5.2000	-0.383%	5	26	-99.423%
2026-03-27	4.5000	5.2200	4.5000	5.2200	+16.000%	7	21	-99.425%
2026-03-26	4.0000	4.5000	4.0000	4.5000	+15.979%	3	15	-99.333%
2026-03-25	3.8800	3.8800	3.8800	3.8800	-16.199%	1	15	-99.227%
2026-03-23	4.6300	4.6300	4.6300	4.6300	-11.132%	1	15	-99.352%
2026-03-20	5.2100	5.2100	5.2100	5.2100	-7.460%	1	15	-99.424%
2026-03-19	5.6500	5.6500	5.6300	5.6300	-20.142%	2	15	-99.467%
2026-03-12	7.0500	7.0500	7.0500	7.0500	-20.787%	4	13	-99.574%
2026-03-09	8.9000	8.9000	8.9000	8.9000	+14.839%	1	9	-99.663%
2026-03-06	7.7500	7.7500	7.7500	7.7500	-17.989%	8	8	-99.613%
2026-03-04	9.4500	9.4500	9.4500	9.4500	-2.577%	1	13	-99.683%
2026-03-03	9.7000	9.7000	9.7000	9.7000	-8.057%	2	12	-99.691%
2026-02-23	10.3000	10.5500	10.3000	10.5500	0.000%	8	8	-99.716%