Dark

PEP20261120C160
PEP Nov 20 2026 160.00 Call (PEP261120C00160000)
option OPRA

EOD

Sep 29, 2026

0.0900+28.571%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0900	0.0900	0.0900	0.0900	+28.571%	2	2,639	0.000%
2026-09-28	0.0700	0.0700	0.0700	0.0700	-50.000%	1	2,641	+28.571%
2026-09-25	0.1400	0.1400	0.1400	0.1400	-6.667%	2	2,641	-35.714%
2026-09-23	0.1400	0.2100	0.1400	0.1500	+7.143%	24	2,639	-40.000%
2026-09-22	0.1400	0.1600	0.0600	0.1400	-12.500%	22	2,635	-35.714%
2026-09-21	0.1200	0.1600	0.1200	0.1600	+14.286%	15	2,636	-43.750%
2026-09-18	0.1400	0.1400	0.1400	0.1400	0.000%	1	2,633	-35.714%
2026-09-17	0.3200	0.3200	0.1400	0.1400	-65.854%	339	2,633	-35.714%
2026-09-16	0.2500	0.4100	0.2500	0.4100	+7.895%	4	2,775	-78.049%
2026-09-15	0.3100	0.3800	0.3100	0.3800	-13.636%	9	2,775	-76.316%
2026-09-14	0.4400	0.4400	0.4400	0.4400	-4.348%	1	2,770	-79.545%
2026-09-11	0.5800	0.5800	0.4600	0.4600	-22.034%	9	2,770	-80.435%
2026-09-10	0.5600	0.5900	0.5600	0.5900	+11.321%	196	2,765	-84.746%
2026-09-09	0.4900	0.6700	0.4900	0.5300	-27.397%	21	2,780	-83.019%
2026-09-08	0.7600	0.7600	0.7300	0.7300	+7.353%	6	2,789	-87.671%
2026-09-04	0.6900	0.7300	0.6800	0.6800	-12.821%	11	2,787	-86.765%
2026-09-03	0.7200	0.7800	0.5500	0.7800	-8.235%	47	2,787	-88.462%
2026-09-02	0.7900	0.9600	0.7900	0.8500	+2.410%	319	2,787	-89.412%
2026-09-01	0.9400	0.9400	0.8300	0.8300	-4.598%	5	2,629	-89.157%
2026-08-31	0.9400	0.9400	0.8700	0.8700	-9.375%	8	2,628	-89.655%
2026-08-28	1.1400	1.1400	0.9400	0.9600	+6.667%	15	2,631	-90.625%
2026-08-27	1.0600	1.0600	0.9000	0.9000	-28.000%	106	2,628	-90.000%
2026-08-26	1.2700	1.2800	1.0600	1.2500	-10.714%	177	2,594	-92.800%
2026-08-25	1.4900	1.5000	1.3200	1.4000	-23.077%	11	2,519	-93.571%
2026-08-24	1.9500	2.1000	1.7100	1.8200	+30.935%	215	2,518	-95.055%
2026-08-21	1.6000	1.7400	1.3900	1.3900	-19.653%	42	2,499	-93.525%
2026-08-20	1.4900	1.7300	1.4800	1.7300	-1.143%	8	2,496	-94.798%
2026-08-19	1.2100	1.7500	1.2100	1.7500	+37.795%	179	2,490	-94.857%
2026-08-18	1.3000	1.3000	1.2200	1.2700	+25.743%	20	2,384	-92.913%
2026-08-17	1.0600	1.1200	1.0100	1.0100	-25.185%	38	2,375	-91.089%
2026-08-14	1.4500	1.5100	1.3500	1.3500	-4.930%	34	2,392	-93.333%
2026-08-13	1.4200	1.4800	1.3000	1.4200	+15.447%	12	2,378	-93.662%
2026-08-12	1.0100	1.2400	1.0100	1.2300	+4.237%	16	2,374	-92.683%
2026-08-11	1.1900	1.3100	1.1300	1.1800	-6.349%	9	2,372	-92.373%
2026-08-10	1.2600	1.2600	1.2600	1.2600	-18.710%	1	2,370	-92.857%
2026-08-07	1.4900	1.5500	1.4900	1.5500	+1.307%	8	2,370	-94.194%
2026-08-06	1.7000	1.8000	1.5300	1.5300	-9.467%	18	2,368	-94.118%
2026-08-05	1.7700	1.8200	1.6900	1.6900	-1.170%	5	2,366	-94.675%
2026-08-03	1.7100	1.7100	1.7100	1.7100	-7.065%	1	2,363	-94.737%
2026-07-31	1.8400	1.8400	1.8400	1.8400	-14.019%	1	2,362	-95.109%
2026-07-30	2.0500	2.1500	2.0000	2.1400	-17.692%	389	2,362	-95.794%
2026-07-29	2.9000	3.1100	2.6000	2.6000	+7.438%	106	2,323	-96.538%
2026-07-28	2.5700	3.2500	2.2700	2.4200	+26.042%	219	2,265	-96.281%
2026-07-27	1.5000	2.0000	1.5000	1.9200	+25.490%	831	2,260	-95.313%
2026-07-24	1.5400	1.5400	1.3700	1.5300	+19.531%	30	2,503	-94.118%
2026-07-23	1.3000	1.3700	1.0000	1.2800	-11.111%	147	2,524	-92.969%
2026-07-22	1.4900	1.5000	1.3100	1.4400	+16.129%	2,300	2,510	-93.750%
2026-07-21	1.2600	1.2600	1.1500	1.2400	-8.148%	35	552	-92.742%
2026-07-20	1.4500	1.4800	1.1000	1.3500	-13.462%	10	545	-93.333%
2026-07-17	2.3300	2.3300	1.5100	1.5600	-17.021%	3	536	-94.231%
2026-07-16	1.6000	1.8800	1.6000	1.8800	+32.394%	5	535	-95.213%
2026-07-15	1.4200	1.4200	1.4200	1.4200	-2.069%	2	538	-93.662%
2026-07-14	1.4500	1.4500	1.4500	1.4500	-21.622%	5	536	-93.793%
2026-07-13	2.0000	2.0000	1.8500	1.8500	+12.805%	7	541	-95.135%
2026-07-10	1.6100	1.8000	1.5400	1.6400	-2.381%	9	536	-94.512%
2026-07-09	1.9600	1.9600	1.6800	1.6800	-47.500%	2	535	-94.643%
2026-07-08	3.5000	3.6000	3.2000	3.2000	-27.273%	27	535	-97.188%
2026-07-07	4.4000	4.4000	4.4000	4.4000	+59.420%	1	508	-97.955%
2026-07-06	3.4000	3.4000	2.7600	2.7600	-25.405%	330	507	-96.739%
2026-07-02	3.2500	3.7000	3.2500	3.7000	+28.920%	5	247	-97.568%
2026-07-01	2.8700	2.8700	2.8700	2.8700	+54.301%	1	247	-96.864%
2026-06-30	1.8600	1.8600	1.8600	1.8600	-16.216%	1	247	-95.161%
2026-06-29	2.7700	2.7700	2.2200	2.2200	-18.681%	9	246	-95.946%
2026-06-25	3.3000	3.3000	2.7300	2.7300	-24.167%	2	245	-96.703%
2026-06-24	3.4400	3.6000	3.4000	3.6000	+4.348%	3	244	-97.500%
2026-06-23	3.4500	3.4500	3.4500	3.4500	+13.115%	1	243	-97.391%
2026-06-22	3.4500	3.4500	3.0500	3.0500	0.000%	11	242	-97.049%
2026-06-17	3.8000	3.8000	3.0500	3.0500	-32.222%	12	229	-97.049%
2026-06-16	4.6000	4.6000	4.3500	4.5000	+1.124%	9	229	-98.000%
2026-06-15	4.2000	4.4500	4.1000	4.4500	+3.488%	28	212	-97.978%
2026-06-11	4.5500	4.5800	4.3000	4.3000	+1.176%	22	212	-97.907%
2026-06-10	4.4300	4.4300	4.2500	4.2500	+4.938%	18	224	-97.882%
2026-06-05	4.2000	4.2000	4.0000	4.0500	+20.896%	7	220	-97.778%
2026-06-04	4.0900	4.0900	3.2800	3.3500	-15.190%	18	218	-97.313%
2026-06-03	3.5000	3.9500	3.5000	3.9500	+17.910%	2	206	-97.722%
2026-06-02	3.2000	3.4800	3.2000	3.3500	-2.899%	6	205	-97.313%
2026-06-01	3.4500	3.4500	3.3000	3.4500	-18.052%	45	199	-97.391%
2026-05-29	3.9400	4.2100	3.9400	4.2100	-0.941%	4	173	-97.862%
2026-05-28	5.1000	5.1000	4.2500	4.2500	-23.423%	7	169	-97.882%
2026-05-27	5.3500	5.5500	5.2500	5.5500	+20.130%	12	163	-98.378%
2026-05-26	5.1900	5.2000	4.5000	4.6200	-23.000%	86	155	-98.052%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+12.782%	10	95	-98.500%
2026-05-21	5.3200	5.3200	5.3200	5.3200	-10.588%	1	95	-98.308%
2026-05-20	5.9500	5.9500	5.9500	5.9500	-12.500%	1	95	-98.487%
2026-05-19	6.8000	6.8000	6.8000	6.8000	+14.478%	1	93	-98.676%
2026-05-18	5.7600	5.9500	5.5800	5.9400	-11.343%	44	93	-98.485%
2026-05-15	6.7000	6.7000	6.7000	6.7000	-7.586%	1	93	-98.657%
2026-05-14	7.2500	7.2500	7.2500	7.2500	+16.000%	1	62	-98.759%
2026-05-13	6.4100	6.5500	6.0600	6.2500	-10.714%	31	30	-98.560%
2026-05-12	7.0000	7.0000	7.0000	7.0000	+10.236%	6	30	-98.714%
2026-05-11	6.3500	6.3500	6.3500	6.3500	-29.834%	1	30	-98.583%
2026-05-04	9.0500	9.0500	9.0500	9.0500	-10.396%	1	28	-99.006%
2026-04-30	9.8000	10.1000	9.6700	10.1000	+14.383%	26	29	-99.109%
2026-04-29	8.5000	8.8300	8.5000	8.8300	-8.307%	2	29	-98.981%
2026-04-28	9.6300	9.6300	9.6300	9.6300	+7.000%	1	28	-99.065%
2026-04-24	9.0000	9.0000	9.0000	9.0000	+9.756%	1	28	-99.000%
2026-04-21	9.2000	9.2000	8.2000	8.2000	-21.154%	4	24	-98.902%
2026-04-17	10.4000	10.4000	10.4000	10.4000	+5.477%	3	24	-99.135%
2026-04-14	9.9000	9.9000	9.8600	9.8600	+0.102%	2	21	-99.087%
2026-04-13	10.0000	10.0000	9.8500	9.8500	-6.369%	2	23	-99.086%
2026-04-09	10.5000	10.5500	10.4500	10.5200	+12.513%	6	25	-99.144%
2026-04-08	9.0000	9.3500	9.0000	9.3500	-9.223%	10	22	-99.037%
2026-04-01	10.3000	10.3000	10.3000	10.3000	-3.738%	1	16	-99.126%
2026-03-30	10.7000	10.7000	10.7000	10.7000	+20.225%	1	15	-99.159%
2026-03-26	8.9000	8.9000	8.9000	8.9000	+12.658%	1	14	-98.989%
2026-03-25	8.1000	8.1000	7.9000	7.9000	-5.728%	9	13	-98.861%
2026-03-24	8.3800	8.3800	8.3800	8.3800	-42.007%	1	4	-98.926%
2026-03-11	14.4500	14.4500	14.4500	14.4500	-13.937%	1	3	-99.377%
2026-03-03	16.7900	16.7900	16.7900	16.7900	-5.674%	1	2	-99.464%
2026-03-02	17.8000	17.8000	17.8000	17.8000	0.000%	1	0	-99.494%