Dark

PEP20261218C145
PEP Dec 18 2026 145.00 Call (PEP261218C00145000)
option OPRA

EOD

Sep 29, 2026

1.00-9.091%(-0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9300	1.0000	0.9300	1.0000	-9.091%	8	2,520	0.000%
2026-09-28	1.1300	1.1300	0.8600	1.1000	-1.786%	65	2,514	-9.091%
2026-09-25	1.0800	1.2500	1.0500	1.1200	-15.152%	76	2,503	-10.714%
2026-09-24	1.5900	1.5900	1.2700	1.3200	-8.333%	510	2,477	-24.242%
2026-09-23	1.6000	1.7700	1.3300	1.4400	-7.097%	76	2,026	-30.556%
2026-09-22	1.4100	1.5900	1.3200	1.5500	+19.231%	110	1,976	-35.484%
2026-09-21	1.3300	1.3800	1.1200	1.3000	-11.565%	216	1,908	-23.077%
2026-09-18	1.7700	1.7700	1.4400	1.4700	-35.808%	176	1,835	-31.973%
2026-09-17	2.5000	2.5100	2.1700	2.2900	-15.185%	100	1,739	-56.332%
2026-09-16	2.8800	2.8800	2.7000	2.7000	-8.163%	107	1,673	-62.963%
2026-09-15	2.8200	3.0600	2.8200	2.9400	-12.239%	18	1,600	-65.986%
2026-09-14	3.7000	3.8000	3.1800	3.3500	+1.515%	294	1,591	-70.149%
2026-09-11	3.4400	3.6000	3.3000	3.3000	-12.000%	18	1,506	-69.697%
2026-09-10	3.7800	3.9000	3.6500	3.7500	0.000%	25	1,501	-73.333%
2026-09-09	4.0000	4.0000	3.4500	3.7500	-13.395%	46	1,491	-73.333%
2026-09-08	4.0500	4.3500	3.9500	4.3300	+6.914%	50	1,523	-76.905%
2026-09-04	4.1500	4.6000	3.9000	4.0500	-7.955%	39	1,481	-75.309%
2026-09-03	4.6000	4.6000	3.9000	4.4000	-7.950%	46	1,481	-77.273%
2026-09-02	4.4700	4.9500	4.4700	4.7800	+9.885%	7	1,470	-79.079%
2026-09-01	4.8500	4.8500	4.3500	4.3500	-5.435%	62	1,464	-77.011%
2026-08-31	4.6000	4.6500	4.5000	4.6000	-10.680%	19	1,467	-78.261%
2026-08-28	4.7700	5.2500	4.7700	5.1500	+11.957%	80	1,455	-80.583%
2026-08-27	4.8800	5.1900	4.6000	4.6000	-22.034%	53	1,440	-78.261%
2026-08-26	5.4000	5.9000	5.4000	5.9000	+1.900%	17	1,445	-83.051%
2026-08-25	6.0700	6.2000	5.7900	5.7900	-20.685%	10	1,443	-82.729%
2026-08-24	7.5000	7.8400	7.3000	7.3000	+9.774%	18	1,438	-86.301%
2026-08-21	6.3000	6.8000	6.3000	6.6500	+2.151%	210	1,440	-84.962%
2026-08-20	5.8000	6.7200	5.8000	6.5100	+0.154%	37	1,298	-84.639%
2026-08-19	5.8000	6.7500	5.8000	6.5000	+20.370%	46	1,297	-84.615%
2026-08-18	5.0500	5.4000	5.0500	5.4000	+22.727%	111	1,298	-81.481%
2026-08-17	4.8000	4.8000	4.4000	4.4000	-23.478%	35	1,197	-77.273%
2026-08-14	5.6000	5.8500	5.6000	5.7500	0.000%	269	1,196	-82.609%
2026-08-13	5.4000	5.7500	5.4000	5.7500	+16.162%	4	949	-82.609%
2026-08-12	4.4200	4.9500	4.4000	4.9500	+5.096%	14	949	-79.798%
2026-08-11	5.0100	5.1000	4.5500	4.7100	-5.800%	9	939	-78.769%
2026-08-10	5.0000	5.0700	5.0000	5.0000	0.000%	21	933	-80.000%
2026-08-06	5.5000	5.5000	5.0000	5.0000	-13.043%	15	939	-80.000%
2026-08-05	6.3000	6.3000	5.7500	5.7500	-2.872%	2	951	-82.609%
2026-08-04	5.3000	5.9200	5.3000	5.9200	-2.149%	16	950	-83.108%
2026-08-03	6.7500	6.7500	6.0500	6.0500	-3.968%	4	939	-83.471%
2026-07-31	6.2000	6.3000	6.2000	6.3000	-4.110%	4	939	-84.127%
2026-07-30	6.8100	6.8100	6.3500	6.5700	-25.000%	14	937	-84.779%
2026-07-29	7.8000	9.0300	7.8000	8.7600	+21.667%	11	934	-88.584%
2026-07-28	8.4000	9.3000	7.2000	7.2000	+12.500%	224	937	-86.111%
2026-07-27	5.5500	6.6500	5.5500	6.4000	+21.905%	35	998	-84.375%
2026-07-24	4.7500	5.2500	4.7500	5.2500	+10.526%	95	991	-80.952%
2026-07-23	4.5000	4.7500	4.2500	4.7500	-5.941%	252	906	-78.947%
2026-07-22	5.0500	5.0500	5.0000	5.0500	+12.222%	3	747	-80.198%
2026-07-21	4.5000	4.5500	4.1500	4.5000	-1.099%	43	747	-77.778%
2026-07-20	5.2500	5.2500	4.5500	4.5500	-14.953%	24	721	-78.022%
2026-07-17	7.0500	7.0500	5.3500	5.3500	-17.692%	20	719	-81.308%
2026-07-16	6.5000	6.5000	6.5000	6.5000	+28.205%	1	714	-84.615%
2026-07-15	5.0000	5.0700	5.0000	5.0700	+1.400%	3	715	-80.276%
2026-07-14	5.1200	5.1200	5.0000	5.0000	-19.355%	2	712	-80.000%
2026-07-13	6.0000	6.2500	6.0000	6.2000	+22.772%	32	711	-83.871%
2026-07-10	5.4500	5.4900	5.0500	5.0500	-12.931%	11	708	-80.198%
2026-07-09	5.5000	6.3300	5.1400	5.8000	-39.583%	52	711	-82.759%
2026-07-08	9.1900	9.6000	9.1900	9.6000	-4.573%	16	692	-89.583%
2026-07-07	10.9000	11.3500	10.0000	10.0600	+10.549%	69	687	-90.060%
2026-07-06	8.2500	9.1000	8.2500	9.1000	0.000%	61	682	-89.011%
2026-07-02	9.0500	9.1000	9.0500	9.1000	+11.656%	6	675	-89.011%
2026-07-01	7.5000	8.1500	7.5000	8.1500	+35.607%	107	675	-87.730%
2026-06-30	6.6600	6.6600	5.7000	6.0100	-7.538%	8	772	-83.361%
2026-06-29	7.6500	7.6500	6.5000	6.5000	-20.732%	47	769	-84.615%
2026-06-26	8.4000	8.4000	8.2000	8.2000	+3.275%	12	740	-87.805%
2026-06-25	8.0600	8.0600	7.9000	7.9400	-9.773%	34	731	-87.406%
2026-06-24	9.2800	9.2800	8.6000	8.8000	+6.667%	4	699	-88.636%
2026-06-23	8.6000	8.6000	8.2500	8.2500	-1.198%	115	696	-87.879%
2026-06-22	8.9500	9.0000	8.3500	8.3500	-11.920%	13	581	-88.024%
2026-06-18	9.1000	9.5000	9.0500	9.4800	-1.762%	24	553	-89.451%
2026-06-17	10.3000	10.3000	9.6500	9.6500	-7.656%	2	553	-89.637%
2026-06-15	10.4500	10.4500	10.4500	10.4500	-3.687%	5	553	-90.431%
2026-06-11	10.7500	10.8500	10.7500	10.8500	+2.844%	12	553	-90.783%
2026-06-10	10.5200	10.8500	10.2500	10.5500	+7.653%	4	541	-90.521%
2026-06-09	9.1000	10.6000	9.1000	9.8000	+13.295%	17	542	-89.796%
2026-06-08	8.5000	8.7900	8.2500	8.6500	-11.373%	560	539	-88.439%
2026-06-05	9.9000	9.9100	9.7500	9.7600	-5.609%	26	680	-89.754%
2026-06-04	10.3300	10.3400	10.3300	10.3400	+23.832%	5	675	-90.329%
2026-06-03	8.3500	8.3500	8.3500	8.3500	-1.765%	1	670	-88.024%
2026-06-02	8.3000	8.5000	8.3000	8.5000	-1.048%	3	669	-88.235%
2026-06-01	8.9700	9.5500	8.5900	8.5900	-14.100%	6	668	-88.359%
2026-05-29	10.2100	10.2100	9.7500	10.0000	-8.257%	67	663	-90.000%
2026-05-28	11.4000	11.7500	10.7500	10.9000	-1.978%	21	596	-90.826%
2026-05-27	11.1200	11.1200	11.1200	11.1200	-12.441%	1	578	-91.007%
2026-05-26	12.7000	12.7000	12.7000	12.7000	+0.395%	2	577	-92.126%
2026-05-21	12.1500	12.8000	12.1500	12.6500	-3.802%	8	575	-92.095%
2026-05-20	13.1500	13.1500	13.1500	13.1500	+5.032%	2	575	-92.395%
2026-05-18	12.7600	12.7600	12.5200	12.5200	-6.914%	4	574	-92.013%
2026-05-14	13.4500	13.4500	13.4500	13.4500	-1.609%	1	574	-92.565%
2026-05-13	13.7200	13.7200	13.6700	13.6700	-31.168%	2	571	-92.685%
2026-04-10	19.8500	19.8600	19.8500	19.8600	+9.001%	2	571	-94.965%
2026-03-27	18.2200	18.2200	18.2200	18.2200	+6.550%	1	570	-94.512%
2026-03-20	17.3200	17.3200	16.7500	17.1000	-25.328%	21	571	-94.152%
2026-02-17	22.9000	22.9000	22.9000	22.9000	+5.725%	2	570	-95.633%
2026-02-03	21.1100	22.1700	20.7000	21.6600	+19.207%	17	570	-95.383%
2026-02-02	17.3500	18.1700	17.3500	18.1700	+14.637%	4	565	-94.496%
2026-01-30	15.8500	15.8500	15.8500	15.8500	+6.590%	500	558	-93.691%
2026-01-29	14.8700	14.8700	14.8700	14.8700	+9.742%	4	67	-93.275%
2026-01-27	13.1000	13.5500	13.1000	13.5500	+14.831%	3	68	-92.620%
2026-01-26	11.5000	11.8000	11.5000	11.8000	+1.724%	23	68	-91.525%
2026-01-22	12.5000	12.5000	11.6000	11.6000	-5.691%	3	68	-91.379%
2026-01-16	12.3000	12.3000	12.3000	12.3000	-7.170%	2	66	-91.870%
2026-01-15	12.9000	13.2500	12.9000	13.2500	+10.233%	6	66	-92.453%
2026-01-14	12.0000	12.0200	12.0000	12.0200	+7.803%	15	71	-91.681%
2026-01-13	10.3500	11.1500	10.3500	11.1500	+9.314%	3	84	-91.031%
2026-01-12	9.9500	10.2000	9.9500	10.2000	+5.155%	5	83	-90.196%
2026-01-09	9.4000	9.7700	9.4000	9.7000	+12.269%	13	83	-89.691%
2026-01-07	8.6700	8.6700	8.6400	8.6400	-11.927%	3	71	-88.426%
2026-01-05	9.9500	9.9500	9.8100	9.8100	+11.477%	7	65	-89.806%
2026-01-02	10.9500	11.2500	8.8000	8.8000	-23.478%	14	65	-88.636%
2025-12-31	11.5000	11.5000	11.5000	11.5000	-0.862%	1	64	-91.304%
2025-12-30	11.9000	11.9000	11.6000	11.6000	-1.778%	7	64	-91.379%
2025-12-24	11.8100	11.8100	11.8100	11.8100	-0.756%	1	59	-91.533%
2025-12-23	12.2500	12.5500	11.8000	11.9000	-24.921%	54	59	-91.597%
2025-12-19	15.8500	15.8500	15.8500	15.8500	-5.373%	9	37	-93.691%
2025-12-15	15.6000	16.7500	15.6000	16.7500	+3.077%	7	28	-94.030%
2025-12-12	16.2500	16.2500	16.2500	16.2500	+2.073%	4	24	-93.846%
2025-12-01	15.6700	15.9200	15.6700	15.9200	+12.908%	5	26	-93.719%
2025-11-24	14.1000	14.1000	14.1000	14.1000	-10.476%	3	26	-92.908%
2025-11-17	15.7500	15.7500	15.7500	15.7500	+9.375%	3	26	-93.651%
2025-11-14	14.4000	14.4000	14.4000	14.4000	0.000%	2	26	-93.056%
2025-11-13	14.4000	14.4000	14.4000	14.4000	+3.672%	5	24	-93.056%
2025-11-11	13.8900	13.8900	13.8900	13.8900	+11.120%	1	19	-92.801%
2025-11-10	12.5000	12.5000	12.5000	12.5000	-5.303%	2	19	-92.000%
2025-11-03	13.3000	13.3600	13.2000	13.2000	0.000%	44	0	-92.424%