Dark

PEP20261120C150
PEP Nov 20 2026 150.00 Call (PEP261120C00150000)
option OPRA

EOD

Sep 29, 2026

0.3300-15.385%(-0.0600)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3200	0.3400	0.2800	0.3300	-15.385%	85	1,496	0.000%
2026-09-28	0.3500	0.3900	0.3000	0.3900	+14.706%	22	1,488	-15.385%
2026-09-25	0.3700	0.3900	0.3400	0.3400	-15.000%	103	1,476	-2.941%
2026-09-24	0.5800	0.6000	0.3900	0.4000	-16.667%	205	1,464	-17.500%
2026-09-23	0.5200	0.6000	0.4800	0.4800	-9.434%	29	1,406	-31.250%
2026-09-22	0.4400	0.5500	0.4400	0.5300	+23.256%	167	1,389	-37.736%
2026-09-21	0.4500	0.5200	0.3600	0.4300	-12.245%	155	1,228	-23.256%
2026-09-18	0.6000	0.6500	0.4900	0.4900	-46.154%	231	1,240	-32.653%
2026-09-17	1.1500	1.1500	0.8300	0.9100	-21.552%	152	1,137	-63.736%
2026-09-16	1.2900	1.2900	1.1400	1.1600	-14.706%	18	1,187	-71.552%
2026-09-15	1.2500	1.3600	1.2000	1.3600	-8.108%	10	1,178	-75.735%
2026-09-14	1.6000	1.7200	1.4500	1.4800	+0.680%	39	1,183	-77.703%
2026-09-11	1.6400	1.7000	1.4300	1.4700	-17.416%	62	1,175	-77.551%
2026-09-10	1.7900	1.9200	1.7500	1.7800	-1.111%	38	1,175	-81.461%
2026-09-09	1.8500	1.9200	1.6000	1.8000	-18.919%	87	1,171	-81.667%
2026-09-08	1.9000	2.2200	1.9000	2.2200	+13.846%	26	1,143	-85.135%
2026-09-04	2.3600	2.3600	1.9300	1.9500	-14.097%	18	1,131	-83.077%
2026-09-03	2.0500	2.2700	1.9500	2.2700	-6.198%	52	1,131	-85.463%
2026-09-02	2.2000	2.7500	2.2000	2.4200	+9.502%	177	1,148	-86.364%
2026-09-01	2.6100	2.6100	2.2100	2.2100	-7.917%	68	1,069	-85.068%
2026-08-31	2.4000	2.5100	2.3800	2.4000	-9.091%	42	1,043	-86.250%
2026-08-28	2.5900	2.7900	2.5900	2.6400	+6.452%	377	1,025	-87.500%
2026-08-27	2.6200	2.8500	2.4500	2.4800	-25.076%	49	923	-86.694%
2026-08-26	3.5500	3.5500	3.1000	3.3100	-4.058%	10	887	-90.030%
2026-08-25	3.9000	3.9000	3.4500	3.4500	-19.767%	89	881	-90.435%
2026-08-24	4.6500	4.9300	4.2400	4.3000	+8.861%	79	851	-92.326%
2026-08-21	3.7400	4.0400	3.7400	3.9500	-4.819%	29	908	-91.646%
2026-08-20	3.6000	4.2000	3.4000	4.1500	+6.410%	119	903	-92.048%
2026-08-19	3.3500	4.1500	3.3500	3.9000	+18.182%	49	806	-91.538%
2026-08-18	3.1000	3.3000	2.9300	3.3000	+29.412%	20	809	-90.000%
2026-08-17	2.7000	2.7000	2.4900	2.5500	-24.332%	13	812	-87.059%
2026-08-14	3.4000	3.5100	3.3500	3.3700	+5.313%	16	803	-90.208%
2026-08-13	3.4000	3.4500	3.2000	3.2000	+12.281%	9	793	-89.688%
2026-08-12	2.5000	2.8900	2.5000	2.8500	+6.742%	42	793	-88.421%
2026-08-11	2.7400	2.7700	2.6200	2.6700	-7.931%	17	806	-87.640%
2026-08-10	2.9400	3.0600	2.7900	2.9000	-13.690%	21	805	-88.621%
2026-08-07	3.1000	3.3600	3.1000	3.3600	+0.599%	30	810	-90.179%
2026-08-06	3.5800	3.5800	3.1400	3.3400	-5.915%	71	798	-90.120%
2026-08-05	3.6000	3.6000	3.5500	3.5500	-4.826%	8	736	-90.704%
2026-08-04	3.6600	3.7300	3.6500	3.7300	-1.583%	37	729	-91.153%
2026-08-03	3.7900	3.7900	3.7900	3.7900	-10.190%	1	708	-91.293%
2026-07-31	3.7800	4.2200	3.7800	4.2200	-2.989%	45	707	-92.180%
2026-07-30	4.0500	4.3500	4.0500	4.3500	-28.689%	59	664	-92.414%
2026-07-29	5.7100	6.1000	5.7100	6.1000	+20.792%	20	634	-94.590%
2026-07-28	5.3100	6.0500	4.9000	5.0500	+24.691%	30	633	-93.465%
2026-07-27	4.0500	4.2200	4.0500	4.0500	+28.571%	9	618	-91.852%
2026-07-24	2.9000	3.1500	2.9000	3.1500	+15.385%	5	617	-89.524%
2026-07-23	2.7000	2.8500	2.5900	2.7300	-7.458%	17	618	-87.912%
2026-07-22	2.7500	2.9500	2.7500	2.9500	+4.982%	7	616	-88.814%
2026-07-21	2.8800	2.9100	2.5900	2.8100	-14.329%	563	616	-88.256%
2026-07-17	3.6000	3.6000	3.2800	3.2800	-20.964%	4	247	-89.939%
2026-07-16	3.6000	4.1500	3.6000	4.1500	+33.013%	13	247	-92.048%
2026-07-15	2.9000	3.3500	2.9000	3.1200	-15.676%	28	248	-89.423%
2026-07-14	3.7000	3.7000	3.7000	3.7000	-3.896%	1	266	-91.081%
2026-07-13	3.8500	3.8500	3.8500	3.8500	+5.479%	8	266	-91.429%
2026-07-10	3.4600	3.6500	3.3100	3.6500	-2.667%	7	258	-90.959%
2026-07-09	3.7000	4.0700	3.7000	3.7500	-46.043%	125	258	-91.200%
2026-07-08	6.9500	6.9500	6.9500	6.9500	-6.081%	2	192	-95.252%
2026-07-07	8.7800	9.0000	7.4000	7.4000	+10.448%	5	192	-95.541%
2026-07-06	6.7000	6.7000	6.7000	6.7000	+28.846%	1	193	-95.075%
2026-07-01	4.3500	5.2000	4.3500	5.2000	+26.521%	5	192	-93.654%
2026-06-29	4.5000	4.6000	4.1100	4.1100	-20.194%	17	188	-91.971%
2026-06-25	5.4500	5.4500	5.1500	5.1500	-12.712%	2	174	-93.592%
2026-06-23	6.2000	6.2000	5.9000	5.9000	-1.667%	12	173	-94.407%
2026-06-22	6.5000	6.5000	6.0000	6.0000	-3.069%	6	171	-94.500%
2026-06-18	6.3000	6.4500	6.0600	6.1900	-11.823%	150	94	-94.669%
2026-06-17	7.0200	7.0200	7.0200	7.0200	-13.333%	1	94	-95.299%
2026-06-16	8.1300	8.1300	8.1000	8.1000	-0.613%	2	94	-95.926%
2026-06-10	7.6000	8.1500	7.5000	8.1500	+13.194%	80	93	-95.951%
2026-06-09	7.3000	7.3900	7.1500	7.2000	+19.008%	8	30	-95.417%
2026-06-08	6.0500	6.0500	6.0500	6.0500	-17.575%	1	28	-94.545%
2026-06-05	7.3400	7.3400	7.3400	7.3400	+12.923%	3	27	-95.504%
2026-06-04	7.6700	7.6700	6.1700	6.5000	+0.775%	12	24	-94.923%
2026-06-03	6.4500	6.4500	6.4500	6.4500	+6.612%	1	19	-94.884%
2026-06-01	6.2500	6.2500	6.0000	6.0500	-23.899%	9	19	-94.545%
2026-05-29	7.5800	7.9500	7.5800	7.9500	-7.558%	3	17	-95.849%
2026-05-28	8.6000	8.6000	8.6000	8.6000	-7.027%	9	19	-96.163%
2026-05-27	9.2500	9.2500	9.2500	9.2500	-5.419%	1	11	-96.432%
2026-05-26	9.7800	9.7800	9.7800	9.7800	-2.200%	1	10	-96.626%
2026-05-22	10.0000	10.0000	10.0000	10.0000	+5.263%	1	10	-96.700%
2026-05-21	9.3800	9.5000	8.7000	9.5000	-15.556%	8	9	-96.526%
2026-05-19	10.6000	11.2500	10.6000	11.2500	+16.099%	2	9	-97.067%
2026-05-18	9.8500	9.8500	9.6000	9.6900	-3.582%	3	9	-96.594%
2026-05-15	10.0000	10.0500	10.0000	10.0500	-13.362%	5	9	-96.716%
2026-05-14	11.6000	11.6000	11.6000	11.6000	-23.934%	1	4	-97.155%
2026-04-01	14.9000	15.2500	14.9000	15.2500	-13.105%	2	3	-97.836%
2026-03-30	17.5500	17.5500	17.5500	17.5500	0.000%	2	2	-98.120%