Dark

PEP20261218C140
PEP Dec 18 2026 140.00 Call (PEP261218C00140000)
option OPRA

EOD

Sep 29, 2026

1.890.000%(0.00)440

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6000	1.8900	1.5000	1.8900	0.000%	440	21,348	0.000%
2026-09-28	1.7500	1.9200	1.5700	1.8900	-0.526%	270	21,299	0.000%
2026-09-25	1.9000	1.9700	1.6100	1.9000	-5.000%	399	21,288	-0.526%
2026-09-24	2.7500	2.8500	1.9000	2.0000	-20.000%	860	21,197	-5.500%
2026-09-23	2.6500	2.8700	2.3000	2.5000	-7.063%	39,583	21,092	-24.400%
2026-09-22	2.3600	2.7900	2.3000	2.6900	+19.556%	2,655	3,266	-29.740%
2026-09-21	2.2800	2.3900	1.8800	2.2500	-7.025%	172	940	-16.000%
2026-09-18	3.0000	3.0000	2.4200	2.4200	-36.316%	237	881	-21.901%
2026-09-17	4.0000	4.1000	3.5000	3.8000	-7.317%	86	743	-50.263%
2026-09-16	4.6000	4.6000	4.0900	4.1000	-14.583%	190	682	-53.902%
2026-09-15	4.5000	4.8000	4.4000	4.8000	-4.950%	15	604	-60.625%
2026-09-14	6.0500	6.0500	5.0000	5.0500	-0.980%	104	601	-62.574%
2026-09-11	5.4000	5.4000	5.0300	5.1000	-6.422%	10	633	-62.941%
2026-09-10	5.3500	5.8500	5.3500	5.4500	-3.540%	162	632	-65.321%
2026-09-09	5.8000	5.8500	5.3200	5.6500	-10.317%	39	645	-66.549%
2026-09-08	6.6000	6.6000	6.3000	6.3000	+5.000%	8	633	-70.000%
2026-09-04	6.2200	6.2200	6.0000	6.0000	-9.091%	14	638	-68.500%
2026-09-03	6.2000	6.6000	5.8500	6.6000	-2.367%	37	638	-71.364%
2026-09-02	6.4000	7.3500	6.4000	6.7600	+3.206%	19	640	-72.041%
2026-09-01	6.7000	6.7000	6.4700	6.5500	-10.884%	41	650	-71.145%
2026-08-31	6.7800	7.3500	6.7200	7.3500	+4.255%	4	663	-74.286%
2026-08-28	7.3000	7.3000	7.0500	7.0500	+2.174%	7	661	-73.191%
2026-08-27	7.0000	7.2500	6.8000	6.9000	-14.815%	121	660	-72.609%
2026-08-26	8.1000	8.1000	8.1000	8.1000	-2.644%	10	645	-76.667%
2026-08-25	9.0200	9.0200	8.2700	8.3200	-18.591%	18	641	-77.284%
2026-08-24	10.4500	10.6500	10.2200	10.2200	+10.367%	7	640	-81.507%
2026-08-21	9.0000	9.3000	8.7500	9.2600	+4.870%	216	644	-79.590%
2026-08-20	9.4500	9.4500	8.8300	8.8300	-5.561%	12	641	-78.596%
2026-08-19	8.1300	9.3500	8.1300	9.3500	+23.514%	15	637	-79.786%
2026-08-18	7.5000	7.6000	7.5000	7.5700	+19.968%	3	641	-75.033%
2026-08-17	6.6500	6.7300	6.3000	6.3100	-20.328%	19	640	-70.048%
2026-08-14	7.8000	8.0000	7.8000	7.9200	-1.615%	11	650	-76.136%
2026-08-13	7.3600	8.0500	7.3600	8.0500	+15.165%	15	649	-76.522%
2026-08-12	6.4500	6.9900	6.1500	6.9900	+0.287%	201	645	-72.961%
2026-08-11	6.6000	6.9700	6.6000	6.9700	+0.288%	53	635	-72.884%
2026-08-10	7.0000	7.0000	6.9500	6.9500	-2.797%	10	653	-72.806%
2026-08-07	7.1500	7.1500	7.1500	7.1500	-3.378%	2	646	-73.566%
2026-08-06	7.0000	7.4500	7.0000	7.4000	-3.646%	11	644	-74.459%
2026-08-05	7.5000	8.0000	7.5000	7.6800	-2.785%	27	642	-75.391%
2026-08-04	7.9200	7.9200	7.9000	7.9000	-7.602%	7	650	-76.076%
2026-07-31	8.4500	8.5500	8.3500	8.5500	-13.374%	36	644	-77.895%
2026-07-28	9.9700	9.9700	9.8700	9.8700	+17.500%	4	651	-80.851%
2026-07-27	7.8000	8.9000	7.7800	8.4000	+19.318%	69	651	-77.500%
2026-07-24	6.4000	7.1000	6.4000	7.0400	+14.472%	40	648	-73.153%
2026-07-23	6.3500	6.4500	6.1500	6.1500	-10.219%	98	656	-69.268%
2026-07-22	6.8000	6.9000	6.5000	6.8500	+7.874%	301	655	-72.409%
2026-07-21	6.4000	6.4000	6.1500	6.3500	-4.655%	38	466	-70.236%
2026-07-20	6.7500	6.7500	6.1300	6.6600	-14.615%	67	446	-71.622%
2026-07-17	9.6500	9.6500	7.3000	7.8000	-8.451%	37	442	-75.769%
2026-07-16	7.9000	8.5200	7.9000	8.5200	+20.851%	22	431	-77.817%
2026-07-15	6.8600	7.3800	6.8600	7.0500	0.000%	39	434	-73.191%
2026-07-14	7.7100	7.7100	6.8500	7.0500	-16.071%	15	408	-73.191%
2026-07-13	8.4000	8.4000	8.4000	8.4000	+12.752%	1	398	-77.500%
2026-07-10	7.7800	7.7800	7.2500	7.4500	-4.974%	12	398	-74.631%
2026-07-09	7.9400	8.4600	7.0000	7.8400	-32.819%	70	389	-75.893%
2026-07-06	10.5000	11.6700	10.5000	11.6700	-5.887%	28	324	-83.805%
2026-07-02	12.4000	12.4000	12.4000	12.4000	+27.441%	1	321	-84.758%
2026-07-01	9.0000	9.8000	9.0000	9.7300	+26.364%	9	321	-80.576%
2026-06-30	7.9300	7.9300	7.6000	7.7000	-10.465%	8	318	-75.455%
2026-06-29	10.9000	10.9000	8.6000	8.6000	-19.249%	223	320	-78.023%
2026-06-26	10.6500	10.6500	10.6500	10.6500	+6.500%	10	220	-82.254%
2026-06-25	10.6300	10.6300	10.0000	10.0000	-13.420%	3	210	-81.100%
2026-06-24	11.9500	11.9500	11.5500	11.5500	+7.944%	35	210	-83.636%
2026-06-23	12.2100	12.2100	10.7000	10.7000	+0.375%	29	192	-82.336%
2026-06-22	10.6600	10.6600	10.6600	10.6600	-5.664%	1	178	-82.270%
2026-06-18	11.3000	11.3000	11.3000	11.3000	-1.654%	1	185	-83.274%
2026-06-17	12.0500	12.0500	11.4000	11.4900	-17.929%	11	185	-83.551%
2026-06-15	14.0000	14.0000	14.0000	14.0000	+4.948%	1	185	-86.500%
2026-06-10	13.3400	13.3400	13.3400	13.3400	+6.295%	1	185	-85.832%
2026-06-09	12.5500	12.5500	12.5500	12.5500	+15.138%	1	185	-84.940%
2026-06-08	11.0500	11.0500	10.9000	10.9000	-12.097%	11	185	-82.661%
2026-06-05	12.9900	12.9900	12.3500	12.4000	+11.712%	11	191	-84.758%
2026-06-04	11.6800	11.6800	10.7500	11.1000	-6.723%	5	192	-82.973%
2026-06-03	11.5200	11.9000	11.5200	11.9000	+6.726%	17	190	-84.118%
2026-06-01	12.0000	12.0000	10.8000	11.1500	-14.231%	5	189	-83.049%
2026-05-29	13.1400	13.1400	12.5000	13.0000	-8.579%	3	189	-85.462%
2026-05-28	14.2200	14.2200	14.2200	14.2200	-9.253%	3	188	-86.709%
2026-05-27	15.6700	15.6700	15.6700	15.6700	+4.676%	1	191	-87.939%
2026-05-26	14.9700	14.9700	14.9700	14.9700	-5.253%	3	190	-87.375%
2026-05-21	15.0300	15.8000	15.0300	15.8000	-1.064%	3	190	-88.038%
2026-05-20	15.9500	15.9700	15.9500	15.9700	-32.100%	3	190	-88.165%
2026-04-16	23.5200	23.5200	23.5200	23.5200	+11.469%	1	185	-91.964%
2026-04-02	21.1000	21.1000	21.1000	21.1000	-34.715%	1	185	-91.043%
2026-03-02	32.1500	32.3200	32.1500	32.3200	+1.763%	2	185	-94.152%
2026-02-23	31.1500	31.7600	31.1500	31.7600	+13.429%	2	186	-94.049%
2026-02-20	28.0000	28.0000	28.0000	28.0000	-1.408%	1	187	-93.250%
2026-02-18	28.7000	28.7000	28.4000	28.4000	-11.333%	2	186	-93.345%
2026-02-11	32.0300	32.0300	32.0300	32.0300	+5.884%	3	186	-94.099%
2026-02-10	30.2500	30.2500	30.2500	30.2500	-6.952%	1	186	-93.752%
2026-02-06	32.2500	32.5100	32.2500	32.5100	+5.108%	2	186	-94.186%
2026-02-05	30.9300	30.9300	30.9300	30.9300	+19.421%	2	188	-93.889%
2026-02-03	25.9000	25.9000	25.9000	25.9000	+46.742%	100	186	-92.703%
2026-01-29	17.7300	17.7300	17.6500	17.6500	+3.519%	5	186	-89.292%
2026-01-28	17.0000	17.0500	17.0000	17.0500	+7.435%	4	191	-88.915%
2026-01-27	15.8700	15.8700	15.8700	15.8700	-1.429%	1	193	-88.091%
2026-01-21	15.6300	16.1000	15.6300	16.1000	+7.333%	28	193	-88.261%
2026-01-16	15.2200	15.2200	15.0000	15.0000	-5.660%	5	170	-87.400%
2026-01-15	15.9000	15.9000	15.9000	15.9000	+5.298%	1	170	-88.113%
2026-01-14	14.0000	15.2200	14.0000	15.1000	+9.420%	5	171	-87.483%
2026-01-13	12.9900	13.8000	12.9900	13.8000	+11.290%	6	176	-86.304%
2026-01-12	11.5000	12.4000	11.5000	12.4000	+4.377%	11	178	-84.758%
2026-01-09	11.9900	11.9900	11.8800	11.8800	+4.394%	16	171	-84.091%
2026-01-08	11.1100	11.3800	11.1100	11.3800	+8.381%	3	177	-83.392%
2026-01-07	12.3500	12.3500	10.5000	10.5000	-8.696%	10	175	-82.000%
2026-01-06	11.2000	11.8000	11.2000	11.5000	-4.167%	158	173	-83.565%
2026-01-05	11.8500	12.2500	11.5000	12.0000	-14.773%	25	9	-84.250%
2025-12-31	14.0800	14.0800	14.0800	14.0800	-2.426%	5	9	-86.577%
2025-12-30	14.4300	14.4300	14.4300	14.4300	-1.837%	2	9	-86.902%
2025-12-29	15.1000	15.1000	14.7000	14.7000	+0.547%	2	9	-87.143%
2025-12-24	14.6200	14.6200	14.6200	14.6200	-4.694%	3	7	-87.073%
2025-12-23	15.3400	15.3400	15.3400	15.3400	-12.393%	1	7	-87.679%
2025-11-21	17.3500	17.5100	17.3500	17.5100	+11.175%	2	6	-89.206%
2025-11-07	15.0400	15.7500	15.0400	15.7500	+7.509%	5	6	-88.000%
2025-11-06	14.6500	14.6500	14.6500	14.6500	-18.882%	1	3	-87.099%
2025-10-31	18.0600	18.0600	18.0600	18.0600	0.000%	2	2	-89.535%