Dark

PEP20261120C155
PEP Nov 20 2026 155.00 Call (PEP261120C00155000)
option OPRA

EOD

Sep 29, 2026

0.1500-25.000%(-0.0500)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1900	0.2100	0.1400	0.1500	-25.000%	79	1,551	0.000%
2026-09-28	0.1600	0.2200	0.1600	0.2000	+11.111%	23	1,602	-25.000%
2026-09-25	0.2000	0.2700	0.1800	0.1800	-14.286%	61	1,606	-16.667%
2026-09-24	0.3000	0.3000	0.2100	0.2100	-22.222%	31	1,613	-28.571%
2026-09-23	0.3500	0.3500	0.2700	0.2700	-12.903%	50	1,606	-44.444%
2026-09-22	0.2500	0.3500	0.2500	0.3100	+47.619%	66	1,594	-51.613%
2026-09-21	0.2500	0.2500	0.1800	0.2100	-19.231%	236	1,599	-28.571%
2026-09-18	0.3100	0.3200	0.2400	0.2600	-49.020%	33	1,748	-42.308%
2026-09-17	0.5100	0.5300	0.4300	0.5100	-15.000%	118	1,749	-70.588%
2026-09-16	0.7000	0.7100	0.6000	0.6000	-29.412%	23	1,749	-75.000%
2026-09-14	1.0500	1.2200	0.8000	0.8500	+4.938%	95	1,740	-82.353%
2026-09-11	1.0100	1.0100	0.7800	0.8100	-19.802%	83	1,694	-81.481%
2026-09-10	1.0200	1.1200	1.0100	1.0100	-3.810%	136	1,727	-85.149%
2026-09-09	1.1500	1.2000	0.9500	1.0500	-19.847%	48	1,700	-85.714%
2026-09-08	1.3000	1.3200	1.2200	1.3100	+15.929%	242	1,717	-88.550%
2026-09-04	1.3000	1.3000	1.1000	1.1300	-16.296%	60	1,482	-86.726%
2026-09-03	1.2200	1.3500	1.2200	1.3500	-7.534%	23	1,482	-88.889%
2026-09-02	1.3600	1.6300	1.3600	1.4600	+2.817%	51	1,466	-89.726%
2026-09-01	1.5100	1.5100	1.4000	1.4200	-1.389%	30	1,455	-89.437%
2026-08-31	1.5100	1.5400	1.4200	1.4400	-13.253%	30	1,479	-89.583%
2026-08-28	1.6900	1.7200	1.5700	1.6600	+0.606%	49	1,480	-90.964%
2026-08-27	1.5700	1.7100	1.5700	1.6500	-21.429%	12	1,439	-90.909%
2026-08-26	1.6900	2.1000	1.6900	2.1000	-2.326%	75	1,450	-92.857%
2026-08-25	2.3300	2.4100	2.1500	2.1500	-22.383%	77	1,441	-93.023%
2026-08-24	3.1000	3.3000	2.7100	2.7700	+3.358%	93	1,453	-94.585%
2026-08-21	2.4900	2.7300	2.4500	2.6800	+3.876%	9	1,365	-94.403%
2026-08-20	2.4000	2.7000	2.2300	2.5800	-3.008%	14	1,362	-94.186%
2026-08-19	2.1200	2.6600	2.1200	2.6600	+29.126%	53	1,359	-94.361%
2026-08-18	1.9700	2.1100	1.9700	2.0600	+30.380%	614	1,332	-92.718%
2026-08-17	1.7200	1.7200	1.5400	1.5800	-30.702%	42	768	-90.506%
2026-08-14	2.2800	2.2800	2.2800	2.2800	-0.870%	21	752	-93.421%
2026-08-13	2.0800	2.3000	2.0800	2.3000	+25.683%	36	731	-93.478%
2026-08-12	1.8000	1.8600	1.6000	1.8300	-3.684%	10	714	-91.803%
2026-08-11	1.8500	1.9000	1.6500	1.9000	-4.523%	243	711	-92.105%
2026-08-10	2.0000	2.0600	1.9900	1.9900	-15.678%	20	708	-92.462%
2026-08-07	2.1800	2.4700	2.1800	2.3600	+5.830%	11	707	-93.644%
2026-08-06	2.5000	2.5000	2.2300	2.2300	-9.717%	3	700	-93.274%
2026-08-05	2.4100	2.4700	2.4100	2.4700	-3.516%	2	700	-93.927%
2026-08-04	2.4200	2.5600	2.4200	2.5600	-0.775%	58	698	-94.141%
2026-08-03	2.9900	2.9900	2.5800	2.5800	-10.105%	13	643	-94.186%
2026-07-31	2.6600	2.8700	2.6600	2.8700	-2.712%	5	636	-94.774%
2026-07-30	3.0000	3.0000	2.7400	2.9500	-20.270%	26	636	-94.915%
2026-07-29	4.2800	4.4700	3.7000	3.7000	+3.933%	370	636	-95.946%
2026-07-28	3.9300	4.3500	3.5600	3.5600	+25.352%	11	477	-95.787%
2026-07-27	2.8800	2.8800	2.8400	2.8400	+29.680%	3	473	-94.718%
2026-07-24	1.9800	2.1900	1.9800	2.1900	+15.263%	22	471	-93.151%
2026-07-23	1.8700	1.9000	1.8600	1.9000	-8.213%	11	468	-92.105%
2026-07-22	2.1700	2.1800	2.0200	2.0700	+15.000%	349	469	-92.754%
2026-07-21	1.8900	1.8900	1.7100	1.8000	-4.255%	15	233	-91.667%
2026-07-20	2.3000	2.3000	1.8800	1.8800	-46.286%	5	233	-92.021%
2026-07-17	3.5000	3.5000	3.5000	3.5000	+65.094%	1	231	-95.714%
2026-07-15	1.8900	2.1200	1.8900	2.1200	-20.599%	6	232	-92.925%
2026-07-13	2.6700	2.6700	2.6700	2.6700	+8.537%	10	232	-94.382%
2026-07-10	2.7000	2.7000	1.9400	2.4600	-8.209%	29	232	-93.902%
2026-07-09	2.6800	2.6800	2.6800	2.6800	-34.634%	20	217	-94.403%
2026-07-06	3.7500	4.1000	3.7500	4.1000	-15.464%	13	209	-96.341%
2026-07-02	4.8000	4.8500	4.6400	4.8500	+22.785%	30	182	-96.907%
2026-07-01	2.8400	3.9500	2.7400	3.9500	+60.569%	39	182	-96.203%
2026-06-30	3.1500	3.2400	2.4600	2.4600	-15.753%	28	173	-93.902%
2026-06-29	3.8000	3.8000	2.9200	2.9200	-23.360%	27	162	-94.863%
2026-06-25	4.8000	4.8000	3.8100	3.8100	-20.126%	5	146	-96.063%
2026-06-24	4.7000	4.7700	4.7000	4.7700	-5.545%	36	146	-96.855%
2026-06-23	5.0500	5.0500	5.0500	5.0500	+10.503%	5	116	-97.030%
2026-06-22	4.9000	4.9000	4.5700	4.5700	-8.600%	7	111	-96.718%
2026-06-18	4.4500	5.0000	4.4500	5.0000	+14.155%	7	107	-97.000%
2026-06-17	4.6000	4.6000	4.2500	4.3800	-23.826%	4	107	-96.575%
2026-06-15	5.9000	5.9000	5.7500	5.7500	+8.491%	3	107	-97.391%
2026-06-12	5.2500	5.3000	5.2500	5.3000	-11.667%	3	107	-97.170%
2026-06-11	5.9000	6.0000	5.9000	6.0000	+5.263%	2	107	-97.500%
2026-06-10	5.7000	5.7000	5.7000	5.7000	+1.786%	7	108	-97.368%
2026-06-09	5.6000	5.6000	5.6000	5.6000	+10.672%	5	106	-97.321%
2026-06-08	3.9500	5.0600	3.9500	5.0600	-3.619%	7	101	-97.036%
2026-06-05	5.3300	5.3300	5.2500	5.2500	+10.526%	2	101	-97.143%
2026-06-04	4.7500	4.7500	4.7500	4.7500	-11.049%	1	100	-96.842%
2026-06-03	4.9100	5.3400	4.9100	5.3400	+8.980%	3	100	-97.191%
2026-06-02	4.5000	4.9000	4.5000	4.9000	+4.255%	4	98	-96.939%
2026-06-01	4.8700	4.8700	4.6000	4.7000	-12.150%	13	94	-96.809%
2026-05-29	5.1800	5.6500	5.1600	5.3500	-10.084%	18	81	-97.196%
2026-05-28	6.1500	6.1500	5.9500	5.9500	-12.500%	3	64	-97.479%
2026-05-27	6.9000	6.9500	6.8000	6.8000	+10.211%	4	61	-97.794%
2026-05-26	6.6000	6.7500	6.0500	6.1700	-22.875%	40	57	-97.569%
2026-05-22	7.1500	8.0000	7.1500	8.0000	+16.110%	13	45	-98.125%
2026-05-21	6.8900	6.8900	6.8900	6.8900	-13.875%	4	36	-97.823%
2026-05-20	8.0000	8.0000	8.0000	8.0000	+6.667%	1	36	-98.125%
2026-05-18	7.5000	7.5000	7.5000	7.5000	-5.660%	1	35	-98.000%
2026-05-14	8.7500	8.7500	7.9000	7.9500	-6.471%	6	35	-98.113%
2026-05-13	9.0000	9.0000	8.5000	8.5000	+3.155%	6	23	-98.235%
2026-05-11	8.0200	8.7500	8.0200	8.2400	-19.610%	25	23	-98.180%
2026-05-05	10.2500	10.2500	10.2500	10.2500	-11.638%	2	18	-98.537%
2026-05-04	11.7000	11.7000	11.6000	11.6000	-13.755%	17	18	-98.707%
2026-05-01	13.4500	13.4500	13.4500	13.4500	+17.776%	1	26	-98.885%
2026-04-24	11.4200	11.4200	11.4200	11.4200	-1.552%	5	26	-98.687%
2026-04-23	11.6000	11.6000	11.6000	11.6000	+3.387%	2	29	-98.707%
2026-04-22	11.2200	11.2200	11.2200	11.2200	-10.952%	1	30	-98.663%
2026-04-20	12.6000	12.6000	12.6000	12.6000	-3.077%	3	30	-98.810%
2026-04-16	13.0000	13.0000	13.0000	13.0000	+10.450%	8	27	-98.846%
2026-04-15	11.4300	11.7700	11.4300	11.7700	-6.215%	2	27	-98.726%
2026-04-14	12.5500	12.5500	12.5500	12.5500	+0.884%	10	25	-98.805%
2026-04-13	12.1500	12.4400	12.1500	12.4400	-6.466%	2	15	-98.794%
2026-04-10	13.4000	13.4000	13.3000	13.3000	-0.746%	2	15	-98.872%
2026-04-09	13.4000	13.4000	13.4000	13.4000	+14.043%	1	16	-98.881%
2026-04-08	11.5000	11.7500	11.5000	11.7500	-17.947%	8	15	-98.723%
2026-03-30	14.3200	14.3200	14.3200	14.3200	+30.182%	1	10	-98.953%
2026-03-24	11.0000	11.0000	11.0000	11.0000	+4.068%	2	10	-98.636%
2026-03-23	10.5700	10.5700	10.5700	10.5700	-16.575%	5	8	-98.581%
2026-03-20	12.6700	12.6700	12.6700	12.6700	-35.357%	1	6	-98.816%
2026-03-04	19.6000	19.6000	19.6000	19.6000	0.000%	5	5	-99.235%