Dark

PEP20261016C175
PEP Oct 16 2026 175.00 Call (PEP261016C00175000)
option OPRA

EOD

Sep 28, 2026

0.1500+7.143%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1500	0.1500	0.1500	0.1500	+7.143%	8	265	0.000%
2026-09-25	0.1400	0.1400	0.1400	0.1400	+27.273%	1	270	+7.143%
2026-09-21	0.1100	0.1100	0.1100	0.1100	+175.000%	1	270	+36.364%
2026-09-16	0.0400	0.0400	0.0400	0.0400	+300.000%	1	271	+275.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	-75.000%	1	271	+1,400.000%
2026-09-10	0.0400	0.0400	0.0400	0.0400	+33.333%	100	271	+275.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	-40.000%	10	195	+400.000%
2026-09-08	0.0400	0.0500	0.0400	0.0500	0.000%	3	200	+200.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	-28.571%	1	200	+200.000%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-36.364%	1	200	+114.286%
2026-08-25	0.1100	0.1100	0.1100	0.1100	-26.667%	25	200	+36.364%
2026-08-24	0.1700	0.1700	0.1500	0.1500	-11.765%	2	195	0.000%
2026-08-21	0.1700	0.1700	0.1700	0.1700	0.000%	1	195	-11.765%
2026-08-20	0.1700	0.1700	0.1700	0.1700	0.000%	1	195	-11.765%
2026-08-19	0.1500	0.1700	0.1500	0.1700	+13.333%	7	195	-11.765%
2026-08-17	0.1500	0.1500	0.1500	0.1500	-6.250%	1	191	0.000%
2026-08-13	0.1600	0.1600	0.1600	0.1600	-5.882%	1	191	-6.250%
2026-08-12	0.1700	0.1700	0.1700	0.1700	+41.667%	1	191	-11.765%
2026-08-11	0.1200	0.1200	0.1200	0.1200	-14.286%	16	191	+25.000%
2026-08-10	0.1400	0.1400	0.1400	0.1400	-17.647%	1	191	+7.143%
2026-08-06	0.1700	0.1700	0.1700	0.1700	-26.087%	1	191	-11.765%
2026-08-04	0.2300	0.2300	0.2300	0.2300	+53.333%	12	191	-34.783%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-59.459%	5	179	0.000%
2026-07-28	0.4300	0.4300	0.3700	0.3700	+37.037%	2	184	-59.459%
2026-07-27	0.1600	0.2700	0.1600	0.2700	+50.000%	11	183	-44.444%
2026-07-24	0.2000	0.2000	0.1800	0.1800	-40.000%	19	173	-16.667%
2026-07-23	0.2500	0.3000	0.2500	0.3000	0.000%	5	159	-50.000%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+3.448%	1	159	-50.000%
2026-07-15	0.2900	0.2900	0.2900	0.2900	-6.452%	5	159	-48.276%
2026-07-14	0.3100	0.3100	0.3100	0.3100	-6.061%	1	164	-51.613%
2026-07-13	0.5100	0.5100	0.3200	0.3300	-21.429%	46	164	-54.545%
2026-07-09	0.3900	0.4200	0.3900	0.4200	-58.000%	4	168	-64.286%
2026-07-07	1.2000	1.2000	0.9000	1.0000	+29.870%	7	171	-85.000%
2026-07-02	0.7700	0.7700	0.7700	0.7700	-9.412%	1	169	-80.519%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-6.593%	1	169	-82.353%
2026-06-16	1.0900	1.0900	0.9100	0.9100	-17.273%	13	169	-83.516%
2026-06-15	1.1000	1.1000	1.1000	1.1000	+4.762%	2	169	-86.364%
2026-06-10	1.3100	1.3100	1.0500	1.0500	-5.405%	2	169	-85.714%
2026-06-09	1.1100	1.1100	1.1100	1.1100	+23.333%	2	169	-86.486%
2026-06-08	0.8900	0.9100	0.8900	0.9000	-22.414%	6	169	-83.333%
2026-06-05	1.1600	1.1600	1.1600	1.1600	+45.000%	3	171	-87.069%
2026-06-01	0.8000	0.8000	0.8000	0.8000	0.000%	10	171	-81.250%
2026-05-29	0.8000	0.8000	0.8000	0.8000	-36.000%	15	175	-81.250%
2026-05-28	1.3000	1.3000	1.2500	1.2500	-20.382%	5	175	-88.000%
2026-05-27	1.4000	1.6700	1.4000	1.5700	+20.769%	13	171	-90.446%
2026-05-26	1.5400	1.5600	1.3000	1.3000	-23.977%	8	174	-88.462%
2026-05-22	1.6700	1.7100	1.6700	1.7100	+4.908%	4	173	-91.228%
2026-05-21	1.6300	1.6300	1.6300	1.6300	-7.386%	1	169	-90.798%
2026-05-20	1.7600	1.7600	1.7600	1.7600	-2.762%	1	169	-91.477%
2026-05-19	1.8100	1.8100	1.8100	1.8100	-4.233%	1	168	-91.713%
2026-05-18	1.7500	1.8900	1.7500	1.8900	+8.000%	2	168	-92.063%
2026-05-15	1.6500	1.7500	1.6500	1.7500	-2.778%	3	168	-91.429%
2026-05-13	2.2000	2.2000	1.8000	1.8000	-13.876%	4	165	-91.667%
2026-05-12	1.7700	2.2500	1.7200	2.0900	+12.366%	11	164	-92.823%
2026-05-11	2.8000	2.8000	1.7700	1.8600	-35.862%	66	164	-91.935%
2026-05-08	2.9000	2.9000	2.9000	2.9000	-6.452%	1	123	-94.828%
2026-05-06	3.1000	3.1000	3.1000	3.1000	+16.981%	1	124	-95.161%
2026-05-04	2.9300	2.9300	2.6500	2.6500	-19.697%	4	123	-94.340%
2026-05-01	3.3000	3.3000	3.3000	3.3000	-10.811%	3	122	-95.455%
2026-04-30	3.2000	3.7000	3.2000	3.7000	+13.497%	12	122	-95.946%
2026-04-28	3.1000	3.2600	3.1000	3.2600	-4.118%	16	114	-95.399%
2026-04-23	3.0000	3.4000	3.0000	3.4000	+11.475%	2	115	-95.588%
2026-04-22	3.2100	3.3500	3.0500	3.0500	-3.175%	13	114	-95.082%
2026-04-21	3.1500	3.1500	3.1500	3.1500	-10.511%	1	109	-95.238%
2026-04-20	3.5800	3.6100	3.5200	3.5200	-6.133%	7	109	-95.739%
2026-04-17	3.8500	3.8500	3.5500	3.7500	-5.779%	5	104	-96.000%
2026-04-16	3.4300	4.4400	3.2500	3.9800	+15.362%	23	103	-96.231%
2026-04-15	3.2000	3.4500	3.2000	3.4500	-11.311%	31	96	-95.652%
2026-04-14	3.7500	3.8900	3.5500	3.8900	+1.039%	10	80	-96.144%
2026-04-13	3.8500	3.8500	3.7500	3.8500	-3.750%	6	73	-96.104%
2026-04-10	4.4000	4.4000	4.0000	4.0000	-4.762%	2	70	-96.250%
2026-04-09	4.2000	4.2000	4.2000	4.2000	+9.091%	2	70	-96.429%
2026-04-08	3.8500	3.8500	3.8500	3.8500	-6.098%	1	71	-96.104%
2026-04-07	4.6500	4.6500	4.1000	4.1000	-9.890%	3	70	-96.341%
2026-04-06	4.5500	4.5500	4.5500	4.5500	+1.111%	1	68	-96.703%
2026-04-02	4.5300	4.6000	4.2500	4.5000	-14.286%	29	53	-96.667%
2026-03-31	5.2500	5.2500	5.2500	5.2500	0.000%	5	53	-97.143%
2026-03-30	4.6000	5.2500	4.6000	5.2500	+26.506%	2	49	-97.143%
2026-03-27	4.1500	4.1500	4.1500	4.1500	+23.881%	1	49	-96.386%
2026-03-26	3.2500	3.3500	3.1000	3.3500	+11.667%	3	49	-95.522%
2026-03-25	2.9900	3.0000	2.8400	3.0000	-9.091%	3	47	-95.000%
2026-03-23	3.3500	3.3500	3.3000	3.3000	-14.286%	4	47	-95.455%
2026-03-20	3.9000	4.0000	3.8500	3.8500	-8.333%	3	45	-96.104%
2026-03-19	4.2000	4.2000	4.2000	4.2000	-16.000%	1	44	-96.429%
2026-03-17	5.7500	5.7500	5.0000	5.0000	-30.362%	2	44	-97.000%
2026-03-10	7.1800	7.1800	7.1800	7.1800	+30.545%	1	43	-97.911%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-18.519%	1	44	-97.273%
2026-03-05	6.8000	6.8000	6.7500	6.7500	-15.625%	2	43	-97.778%
2026-03-04	7.5900	8.0000	7.5900	8.0000	+2.302%	2	43	-98.125%
2026-03-03	7.8200	7.8200	7.8200	7.8200	-13.496%	24	43	-98.082%
2026-03-02	8.9000	9.1100	8.8000	9.0400	-7.091%	13	19	-98.341%
2026-02-27	9.7400	9.7400	9.7300	9.7300	+20.421%	8	9	-98.458%
2026-02-23	8.0800	8.0800	8.0800	8.0800	0.000%	1	1	-98.144%