Dark

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

EOD

Aug 13, 2026

8.05+15.165%(+1.06)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.3600	8.0500	7.3600	8.0500	+15.165%	15	649	0.000%
2026-08-12	6.4500	6.9900	6.1500	6.9900	+0.287%	201	645	+15.165%
2026-08-11	6.6000	6.9700	6.6000	6.9700	+0.288%	53	635	+15.495%
2026-08-10	7.0000	7.0000	6.9500	6.9500	-2.797%	10	653	+15.827%
2026-08-07	7.1500	7.1500	7.1500	7.1500	-3.378%	2	646	+12.587%
2026-08-06	7.0000	7.4500	7.0000	7.4000	-3.646%	11	644	+8.784%
2026-08-05	7.5000	8.0000	7.5000	7.6800	-2.785%	27	642	+4.818%
2026-08-04	7.9200	7.9200	7.9000	7.9000	-7.602%	7	650	+1.899%
2026-07-31	8.4500	8.5500	8.3500	8.5500	-13.374%	36	644	-5.848%
2026-07-28	9.9700	9.9700	9.8700	9.8700	+17.500%	4	651	-18.440%
2026-07-27	7.8000	8.9000	7.7800	8.4000	+19.318%	69	651	-4.167%
2026-07-24	6.4000	7.1000	6.4000	7.0400	+14.472%	40	648	+14.347%
2026-07-23	6.3500	6.4500	6.1500	6.1500	-10.219%	98	656	+30.894%
2026-07-22	6.8000	6.9000	6.5000	6.8500	+7.874%	301	655	+17.518%
2026-07-21	6.4000	6.4000	6.1500	6.3500	-4.655%	38	466	+26.772%
2026-07-20	6.7500	6.7500	6.1300	6.6600	-14.615%	67	446	+20.871%
2026-07-17	9.6500	9.6500	7.3000	7.8000	-8.451%	37	442	+3.205%
2026-07-16	7.9000	8.5200	7.9000	8.5200	+20.851%	22	431	-5.516%
2026-07-15	6.8600	7.3800	6.8600	7.0500	0.000%	39	434	+14.184%
2026-07-14	7.7100	7.7100	6.8500	7.0500	-16.071%	15	408	+14.184%
2026-07-13	8.4000	8.4000	8.4000	8.4000	+12.752%	1	398	-4.167%
2026-07-10	7.7800	7.7800	7.2500	7.4500	-4.974%	12	398	+8.054%
2026-07-09	7.9400	8.4600	7.0000	7.8400	-32.819%	70	389	+2.679%
2026-07-06	10.5000	11.6700	10.5000	11.6700	-5.887%	28	324	-31.020%
2026-07-02	12.4000	12.4000	12.4000	12.4000	+27.441%	1	321	-35.081%
2026-07-01	9.0000	9.8000	9.0000	9.7300	+26.364%	9	321	-17.266%
2026-06-30	7.9300	7.9300	7.6000	7.7000	-10.465%	8	318	+4.545%
2026-06-29	10.9000	10.9000	8.6000	8.6000	-19.249%	223	320	-6.395%
2026-06-26	10.6500	10.6500	10.6500	10.6500	+6.500%	10	220	-24.413%
2026-06-25	10.6300	10.6300	10.0000	10.0000	-13.420%	3	210	-19.500%
2026-06-24	11.9500	11.9500	11.5500	11.5500	+7.944%	35	210	-30.303%
2026-06-23	12.2100	12.2100	10.7000	10.7000	+0.375%	29	192	-24.766%
2026-06-22	10.6600	10.6600	10.6600	10.6600	-5.664%	1	178	-24.484%
2026-06-18	11.3000	11.3000	11.3000	11.3000	-1.654%	1	185	-28.761%
2026-06-17	12.0500	12.0500	11.4000	11.4900	-17.929%	11	185	-29.939%
2026-06-15	14.0000	14.0000	14.0000	14.0000	+4.948%	1	185	-42.500%
2026-06-10	13.3400	13.3400	13.3400	13.3400	+6.295%	1	185	-39.655%
2026-06-09	12.5500	12.5500	12.5500	12.5500	+15.138%	1	185	-35.857%
2026-06-08	11.0500	11.0500	10.9000	10.9000	-12.097%	11	185	-26.147%
2026-06-05	12.9900	12.9900	12.3500	12.4000	+11.712%	11	191	-35.081%
2026-06-04	11.6800	11.6800	10.7500	11.1000	-6.723%	5	192	-27.477%
2026-06-03	11.5200	11.9000	11.5200	11.9000	+6.726%	17	190	-32.353%
2026-06-01	12.0000	12.0000	10.8000	11.1500	-14.231%	5	189	-27.803%
2026-05-29	13.1400	13.1400	12.5000	13.0000	-8.579%	3	189	-38.077%
2026-05-28	14.2200	14.2200	14.2200	14.2200	-9.253%	3	188	-43.390%
2026-05-27	15.6700	15.6700	15.6700	15.6700	+4.676%	1	191	-48.628%
2026-05-26	14.9700	14.9700	14.9700	14.9700	-5.253%	3	190	-46.226%
2026-05-21	15.0300	15.8000	15.0300	15.8000	-1.064%	3	190	-49.051%
2026-05-20	15.9500	15.9700	15.9500	15.9700	-32.100%	3	190	-49.593%
2026-04-16	23.5200	23.5200	23.5200	23.5200	+11.469%	1	185	-65.774%
2026-04-02	21.1000	21.1000	21.1000	21.1000	-34.715%	1	185	-61.848%
2026-03-02	32.1500	32.3200	32.1500	32.3200	+1.763%	2	185	-75.093%
2026-02-23	31.1500	31.7600	31.1500	31.7600	+13.429%	2	186	-74.654%
2026-02-20	28.0000	28.0000	28.0000	28.0000	-1.408%	1	187	-71.250%
2026-02-18	28.7000	28.7000	28.4000	28.4000	-11.333%	2	186	-71.655%
2026-02-11	32.0300	32.0300	32.0300	32.0300	+5.884%	3	186	-74.867%
2026-02-10	30.2500	30.2500	30.2500	30.2500	-6.952%	1	186	-73.388%
2026-02-06	32.2500	32.5100	32.2500	32.5100	+5.108%	2	186	-75.238%
2026-02-05	30.9300	30.9300	30.9300	30.9300	+19.421%	2	188	-73.973%
2026-02-03	25.9000	25.9000	25.9000	25.9000	+46.742%	100	186	-68.919%
2026-01-29	17.7300	17.7300	17.6500	17.6500	+3.519%	5	186	-54.391%
2026-01-28	17.0000	17.0500	17.0000	17.0500	+7.435%	4	191	-52.786%
2026-01-27	15.8700	15.8700	15.8700	15.8700	-1.429%	1	193	-49.275%
2026-01-21	15.6300	16.1000	15.6300	16.1000	+7.333%	28	193	-50.000%
2026-01-16	15.2200	15.2200	15.0000	15.0000	-5.660%	5	170	-46.333%
2026-01-15	15.9000	15.9000	15.9000	15.9000	+5.298%	1	170	-49.371%
2026-01-14	14.0000	15.2200	14.0000	15.1000	+9.420%	5	171	-46.689%
2026-01-13	12.9900	13.8000	12.9900	13.8000	+11.290%	6	176	-41.667%
2026-01-12	11.5000	12.4000	11.5000	12.4000	+4.377%	11	178	-35.081%
2026-01-09	11.9900	11.9900	11.8800	11.8800	+4.394%	16	171	-32.239%
2026-01-08	11.1100	11.3800	11.1100	11.3800	+8.381%	3	177	-29.262%
2026-01-07	12.3500	12.3500	10.5000	10.5000	-8.696%	10	175	-23.333%
2026-01-06	11.2000	11.8000	11.2000	11.5000	-4.167%	158	173	-30.000%
2026-01-05	11.8500	12.2500	11.5000	12.0000	-14.773%	25	9	-32.917%
2025-12-31	14.0800	14.0800	14.0800	14.0800	-2.426%	5	9	-42.827%
2025-12-30	14.4300	14.4300	14.4300	14.4300	-1.837%	2	9	-44.213%
2025-12-29	15.1000	15.1000	14.7000	14.7000	+0.547%	2	9	-45.238%
2025-12-24	14.6200	14.6200	14.6200	14.6200	-4.694%	3	7	-44.938%
2025-12-23	15.3400	15.3400	15.3400	15.3400	-12.393%	1	7	-47.523%
2025-11-21	17.3500	17.5100	17.3500	17.5100	+11.175%	2	6	-54.026%
2025-11-07	15.0400	15.7500	15.0400	15.7500	+7.509%	5	6	-48.889%
2025-11-06	14.6500	14.6500	14.6500	14.6500	-18.882%	1	3	-45.051%
2025-10-31	18.0600	18.0600	18.0600	18.0600	0.000%	2	2	-55.426%