Dark

PEP20261120C165
PEP Nov 20 2026 165.00 Call (PEP261120C00165000)
option OPRA

EOD

Sep 21, 2026

0.1000+11.111%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0900	0.1000	0.0900	0.1000	+11.111%	4	600	0.000%
2026-09-18	0.0900	0.0900	0.0900	0.0900	-50.000%	12	604	+11.111%
2026-09-17	0.1800	0.1800	0.1800	0.1800	-10.000%	1	609	-44.444%
2026-09-16	0.2000	0.2000	0.2000	0.2000	-13.043%	4	610	-50.000%
2026-09-15	0.2300	0.2300	0.2300	0.2300	-25.806%	3	606	-56.522%
2026-09-10	0.3100	0.3100	0.3100	0.3100	0.000%	2	603	-67.742%
2026-09-09	0.3600	0.3600	0.3100	0.3100	-43.636%	9	603	-67.742%
2026-09-02	0.5400	0.5500	0.5400	0.5500	-5.172%	40	608	-81.818%
2026-09-01	0.5500	0.5800	0.5500	0.5800	+5.455%	2	604	-82.759%
2026-08-31	0.5100	0.5500	0.5100	0.5500	0.000%	2	603	-81.818%
2026-08-28	0.5800	0.6200	0.4900	0.5500	+10.000%	9	602	-81.818%
2026-08-27	0.4200	0.6900	0.4200	0.5000	-36.709%	37	603	-80.000%
2026-08-26	0.7100	0.7900	0.6000	0.7900	0.000%	41	604	-87.342%
2026-08-25	0.9000	0.9200	0.7500	0.7900	-33.613%	20	573	-87.342%
2026-08-24	1.1900	1.3200	1.1900	1.1900	+14.423%	128	570	-91.597%
2026-08-21	1.1000	1.1000	1.0400	1.0400	+5.051%	10	511	-90.385%
2026-08-20	0.9600	0.9900	0.9600	0.9900	-13.158%	2	505	-89.899%
2026-08-19	0.9300	1.1400	0.9200	1.1400	+34.118%	44	504	-91.228%
2026-08-18	0.8500	0.8500	0.8500	0.8500	+18.056%	3	487	-88.235%
2026-08-17	0.7200	0.7600	0.7200	0.7200	-25.000%	142	489	-86.111%
2026-08-14	1.0100	1.0100	0.9400	0.9600	+6.667%	11	462	-89.583%
2026-08-13	0.8000	0.9700	0.8000	0.9000	+13.924%	14	464	-88.889%
2026-08-12	0.7300	0.7900	0.7200	0.7900	-1.250%	18	457	-87.342%
2026-08-11	0.6900	0.8700	0.6900	0.8000	+2.564%	6	459	-87.500%
2026-08-10	0.9500	0.9500	0.7800	0.7800	-25.000%	7	460	-87.179%
2026-08-07	1.0300	1.0500	1.0300	1.0400	-0.952%	11	456	-90.385%
2026-08-06	1.2000	1.2000	0.9500	1.0500	-17.323%	27	454	-90.476%
2026-08-05	1.2700	1.2700	1.2700	1.2700	+6.723%	1	458	-92.126%
2026-08-04	1.1400	1.1900	1.1400	1.1900	-3.252%	5	458	-91.597%
2026-08-03	1.2300	1.2300	1.2300	1.2300	-10.870%	1	457	-91.870%
2026-07-31	1.3200	1.3800	1.3200	1.3800	-6.122%	8	457	-92.754%
2026-07-30	1.4300	1.4800	1.4200	1.4700	-32.877%	43	455	-93.197%
2026-07-29	2.1900	2.2000	2.1900	2.1900	-3.524%	4	454	-95.434%
2026-07-28	1.6500	2.2700	1.6500	2.2700	+70.677%	3	454	-95.595%
2026-07-27	1.0000	1.3300	1.0000	1.3300	+30.392%	6	456	-92.481%
2026-07-24	1.0000	1.0200	0.9400	1.0200	+4.082%	4	453	-90.196%
2026-07-23	0.8100	0.9800	0.8100	0.9800	+8.889%	11	453	-89.796%
2026-07-22	0.9000	0.9000	0.9000	0.9000	+13.924%	2	452	-88.889%
2026-07-21	0.8700	0.8800	0.7000	0.7900	-14.130%	74	450	-87.342%
2026-07-20	1.0300	1.0300	0.8700	0.9200	-16.364%	55	471	-89.130%
2026-07-16	1.1000	1.1000	1.1000	1.1000	+32.530%	1	470	-90.909%
2026-07-15	0.8300	0.8300	0.8300	0.8300	-13.542%	4	469	-87.952%
2026-07-14	1.1700	1.1700	0.9600	0.9600	-28.889%	4	465	-89.583%
2026-07-13	1.3500	1.3500	1.3500	1.3500	+3.053%	1	464	-92.593%
2026-07-09	1.1600	1.3400	1.1600	1.3100	-48.016%	53	463	-92.366%
2026-07-08	2.4400	2.6000	2.4400	2.5200	-21.250%	160	475	-96.032%
2026-07-07	3.0000	3.7000	3.0000	3.2000	+64.103%	9	374	-96.875%
2026-07-06	2.2000	2.2000	1.9500	1.9500	-9.302%	21	374	-94.872%
2026-07-02	2.2000	2.2000	2.1500	2.1500	+6.965%	4	367	-95.349%
2026-07-01	1.6200	2.0100	1.6200	2.0100	+47.794%	183	367	-95.025%
2026-06-30	1.4200	1.4200	1.3100	1.3600	-24.022%	31	342	-92.647%
2026-06-29	2.1100	2.1100	1.7900	1.7900	-27.530%	13	354	-94.413%
2026-06-24	2.5000	2.5300	2.4700	2.4700	+2.490%	13	352	-95.951%
2026-06-23	2.4500	2.4500	2.4100	2.4100	+14.762%	3	352	-95.851%
2026-06-22	2.1000	2.1000	2.1000	2.1000	-16.996%	1	353	-95.238%
2026-06-18	2.3900	2.7200	2.3900	2.5300	+4.979%	27	337	-96.047%
2026-06-17	2.4100	2.4100	2.4100	2.4100	-24.688%	10	337	-95.851%
2026-06-16	3.5000	3.5000	3.2000	3.2000	+4.918%	5	337	-96.875%
2026-06-15	3.0000	3.1000	3.0000	3.0500	+4.811%	17	335	-96.721%
2026-06-11	3.3000	3.3000	2.9100	2.9100	-6.129%	16	335	-96.564%
2026-06-10	3.1000	3.1000	3.1000	3.1000	+1.639%	1	346	-96.774%
2026-06-09	3.0500	3.0500	3.0500	3.0500	+28.151%	10	346	-96.721%
2026-06-08	2.3800	2.3800	2.3800	2.3800	-20.401%	1	336	-95.798%
2026-06-05	2.9900	2.9900	2.9900	2.9900	+12.830%	2	336	-96.656%
2026-06-04	2.5500	2.6500	2.5500	2.6500	-5.018%	16	338	-96.226%
2026-06-03	2.8500	2.9000	2.7900	2.7900	+9.843%	15	337	-96.416%
2026-06-02	2.4600	2.5400	2.4600	2.5400	-4.151%	57	326	-96.063%
2026-06-01	2.4800	2.6500	2.4800	2.6500	-14.516%	10	270	-96.226%
2026-05-29	3.0000	3.1000	2.9400	3.1000	-3.125%	4	262	-96.774%
2026-05-28	3.7000	3.7000	3.1500	3.2000	-15.789%	12	260	-96.875%
2026-05-27	4.0500	4.1500	3.8000	3.8000	+7.649%	20	256	-97.368%
2026-05-26	3.6500	3.7600	3.3500	3.5300	-16.941%	83	249	-97.167%
2026-05-22	4.3000	4.3000	4.0500	4.2500	+3.659%	9	216	-97.647%
2026-05-21	3.7300	4.2000	3.7100	4.1000	-7.449%	73	212	-97.561%
2026-05-20	4.5000	4.5000	4.4300	4.4300	-1.116%	3	212	-97.743%
2026-05-19	4.2500	4.8500	4.2500	4.4800	+5.412%	37	141	-97.768%
2026-05-18	4.1000	4.3600	4.1000	4.2500	-5.556%	22	141	-97.647%
2026-05-15	4.5000	4.7000	4.4500	4.5000	-18.182%	44	141	-97.778%
2026-05-14	5.5000	5.5000	5.5000	5.5000	+24.434%	1	82	-98.182%
2026-05-13	4.4200	4.4200	4.4200	4.4200	-15.000%	1	81	-97.738%
2026-05-12	4.7100	5.2500	4.7100	5.2000	+10.403%	4	81	-98.077%
2026-05-11	4.7100	4.7100	4.7100	4.7100	-25.238%	1	81	-97.877%
2026-05-08	7.3500	7.3500	6.3000	6.3000	-16.000%	3	77	-98.413%
2026-05-07	7.2300	7.5000	7.2300	7.5000	+20.000%	5	76	-98.667%
2026-05-04	6.6500	7.1000	6.2000	6.2500	-20.786%	36	71	-98.400%
2026-04-30	7.6000	8.2000	7.6000	7.8900	+7.787%	23	42	-98.733%
2026-04-08	7.3500	7.3500	7.3000	7.3200	+18.065%	8	24	-98.634%
2026-03-25	6.2000	6.2000	6.2000	6.2000	-10.145%	1	25	-98.387%
2026-03-24	6.9000	6.9000	6.9000	6.9000	-8.000%	1	26	-98.551%
2026-03-20	7.5000	7.5000	7.5000	7.5000	-31.569%	1	26	-98.667%
2026-03-16	12.3000	12.3000	10.9600	10.9600	-2.143%	23	25	-99.088%
2026-03-12	11.2000	11.2000	11.2000	11.2000	+0.448%	1	6	-99.107%
2026-03-11	11.1500	11.1500	11.1500	11.1500	-7.083%	1	5	-99.103%
2026-03-10	11.9500	12.0000	11.9500	12.0000	+6.195%	2	4	-99.167%
2026-03-09	11.3000	11.3000	11.3000	11.3000	0.000%	2	2	-99.115%