Dark

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

EOD

Aug 13, 2026

5.75+16.162%(+0.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.4000	5.7500	5.4000	5.7500	+16.162%	4	949	0.000%
2026-08-12	4.4200	4.9500	4.4000	4.9500	+5.096%	14	949	+16.162%
2026-08-11	5.0100	5.1000	4.5500	4.7100	-5.800%	9	939	+22.081%
2026-08-10	5.0000	5.0700	5.0000	5.0000	0.000%	21	933	+15.000%
2026-08-06	5.5000	5.5000	5.0000	5.0000	-13.043%	15	939	+15.000%
2026-08-05	6.3000	6.3000	5.7500	5.7500	-2.872%	2	951	0.000%
2026-08-04	5.3000	5.9200	5.3000	5.9200	-2.149%	16	950	-2.872%
2026-08-03	6.7500	6.7500	6.0500	6.0500	-3.968%	4	939	-4.959%
2026-07-31	6.2000	6.3000	6.2000	6.3000	-4.110%	4	939	-8.730%
2026-07-30	6.8100	6.8100	6.3500	6.5700	-25.000%	14	937	-12.481%
2026-07-29	7.8000	9.0300	7.8000	8.7600	+21.667%	11	934	-34.361%
2026-07-28	8.4000	9.3000	7.2000	7.2000	+12.500%	224	937	-20.139%
2026-07-27	5.5500	6.6500	5.5500	6.4000	+21.905%	35	998	-10.156%
2026-07-24	4.7500	5.2500	4.7500	5.2500	+10.526%	95	991	+9.524%
2026-07-23	4.5000	4.7500	4.2500	4.7500	-5.941%	252	906	+21.053%
2026-07-22	5.0500	5.0500	5.0000	5.0500	+12.222%	3	747	+13.861%
2026-07-21	4.5000	4.5500	4.1500	4.5000	-1.099%	43	747	+27.778%
2026-07-20	5.2500	5.2500	4.5500	4.5500	-14.953%	24	721	+26.374%
2026-07-17	7.0500	7.0500	5.3500	5.3500	-17.692%	20	719	+7.477%
2026-07-16	6.5000	6.5000	6.5000	6.5000	+28.205%	1	714	-11.538%
2026-07-15	5.0000	5.0700	5.0000	5.0700	+1.400%	3	715	+13.412%
2026-07-14	5.1200	5.1200	5.0000	5.0000	-19.355%	2	712	+15.000%
2026-07-13	6.0000	6.2500	6.0000	6.2000	+22.772%	32	711	-7.258%
2026-07-10	5.4500	5.4900	5.0500	5.0500	-12.931%	11	708	+13.861%
2026-07-09	5.5000	6.3300	5.1400	5.8000	-39.583%	52	711	-0.862%
2026-07-08	9.1900	9.6000	9.1900	9.6000	-4.573%	16	692	-40.104%
2026-07-07	10.9000	11.3500	10.0000	10.0600	+10.549%	69	687	-42.843%
2026-07-06	8.2500	9.1000	8.2500	9.1000	0.000%	61	682	-36.813%
2026-07-02	9.0500	9.1000	9.0500	9.1000	+11.656%	6	675	-36.813%
2026-07-01	7.5000	8.1500	7.5000	8.1500	+35.607%	107	675	-29.448%
2026-06-30	6.6600	6.6600	5.7000	6.0100	-7.538%	8	772	-4.326%
2026-06-29	7.6500	7.6500	6.5000	6.5000	-20.732%	47	769	-11.538%
2026-06-26	8.4000	8.4000	8.2000	8.2000	+3.275%	12	740	-29.878%
2026-06-25	8.0600	8.0600	7.9000	7.9400	-9.773%	34	731	-27.582%
2026-06-24	9.2800	9.2800	8.6000	8.8000	+6.667%	4	699	-34.659%
2026-06-23	8.6000	8.6000	8.2500	8.2500	-1.198%	115	696	-30.303%
2026-06-22	8.9500	9.0000	8.3500	8.3500	-11.920%	13	581	-31.138%
2026-06-18	9.1000	9.5000	9.0500	9.4800	-1.762%	24	553	-39.346%
2026-06-17	10.3000	10.3000	9.6500	9.6500	-7.656%	2	553	-40.415%
2026-06-15	10.4500	10.4500	10.4500	10.4500	-3.687%	5	553	-44.976%
2026-06-11	10.7500	10.8500	10.7500	10.8500	+2.844%	12	553	-47.005%
2026-06-10	10.5200	10.8500	10.2500	10.5500	+7.653%	4	541	-45.498%
2026-06-09	9.1000	10.6000	9.1000	9.8000	+13.295%	17	542	-41.327%
2026-06-08	8.5000	8.7900	8.2500	8.6500	-11.373%	560	539	-33.526%
2026-06-05	9.9000	9.9100	9.7500	9.7600	-5.609%	26	680	-41.086%
2026-06-04	10.3300	10.3400	10.3300	10.3400	+23.832%	5	675	-44.391%
2026-06-03	8.3500	8.3500	8.3500	8.3500	-1.765%	1	670	-31.138%
2026-06-02	8.3000	8.5000	8.3000	8.5000	-1.048%	3	669	-32.353%
2026-06-01	8.9700	9.5500	8.5900	8.5900	-14.100%	6	668	-33.062%
2026-05-29	10.2100	10.2100	9.7500	10.0000	-8.257%	67	663	-42.500%
2026-05-28	11.4000	11.7500	10.7500	10.9000	-1.978%	21	596	-47.248%
2026-05-27	11.1200	11.1200	11.1200	11.1200	-12.441%	1	578	-48.291%
2026-05-26	12.7000	12.7000	12.7000	12.7000	+0.395%	2	577	-54.724%
2026-05-21	12.1500	12.8000	12.1500	12.6500	-3.802%	8	575	-54.545%
2026-05-20	13.1500	13.1500	13.1500	13.1500	+5.032%	2	575	-56.274%
2026-05-18	12.7600	12.7600	12.5200	12.5200	-6.914%	4	574	-54.073%
2026-05-14	13.4500	13.4500	13.4500	13.4500	-1.609%	1	574	-57.249%
2026-05-13	13.7200	13.7200	13.6700	13.6700	-31.168%	2	571	-57.937%
2026-04-10	19.8500	19.8600	19.8500	19.8600	+9.001%	2	571	-71.047%
2026-03-27	18.2200	18.2200	18.2200	18.2200	+6.550%	1	570	-68.441%
2026-03-20	17.3200	17.3200	16.7500	17.1000	-25.328%	21	571	-66.374%
2026-02-17	22.9000	22.9000	22.9000	22.9000	+5.725%	2	570	-74.891%
2026-02-03	21.1100	22.1700	20.7000	21.6600	+19.207%	17	570	-73.453%
2026-02-02	17.3500	18.1700	17.3500	18.1700	+14.637%	4	565	-68.354%
2026-01-30	15.8500	15.8500	15.8500	15.8500	+6.590%	500	558	-63.722%
2026-01-29	14.8700	14.8700	14.8700	14.8700	+9.742%	4	67	-61.332%
2026-01-27	13.1000	13.5500	13.1000	13.5500	+14.831%	3	68	-57.565%
2026-01-26	11.5000	11.8000	11.5000	11.8000	+1.724%	23	68	-51.271%
2026-01-22	12.5000	12.5000	11.6000	11.6000	-5.691%	3	68	-50.431%
2026-01-16	12.3000	12.3000	12.3000	12.3000	-7.170%	2	66	-53.252%
2026-01-15	12.9000	13.2500	12.9000	13.2500	+10.233%	6	66	-56.604%
2026-01-14	12.0000	12.0200	12.0000	12.0200	+7.803%	15	71	-52.163%
2026-01-13	10.3500	11.1500	10.3500	11.1500	+9.314%	3	84	-48.430%
2026-01-12	9.9500	10.2000	9.9500	10.2000	+5.155%	5	83	-43.627%
2026-01-09	9.4000	9.7700	9.4000	9.7000	+12.269%	13	83	-40.722%
2026-01-07	8.6700	8.6700	8.6400	8.6400	-11.927%	3	71	-33.449%
2026-01-05	9.9500	9.9500	9.8100	9.8100	+11.477%	7	65	-41.386%
2026-01-02	10.9500	11.2500	8.8000	8.8000	-23.478%	14	65	-34.659%
2025-12-31	11.5000	11.5000	11.5000	11.5000	-0.862%	1	64	-50.000%
2025-12-30	11.9000	11.9000	11.6000	11.6000	-1.778%	7	64	-50.431%
2025-12-24	11.8100	11.8100	11.8100	11.8100	-0.756%	1	59	-51.312%
2025-12-23	12.2500	12.5500	11.8000	11.9000	-24.921%	54	59	-51.681%
2025-12-19	15.8500	15.8500	15.8500	15.8500	-5.373%	9	37	-63.722%
2025-12-15	15.6000	16.7500	15.6000	16.7500	+3.077%	7	28	-65.672%
2025-12-12	16.2500	16.2500	16.2500	16.2500	+2.073%	4	24	-64.615%
2025-12-01	15.6700	15.9200	15.6700	15.9200	+12.908%	5	26	-63.882%
2025-11-24	14.1000	14.1000	14.1000	14.1000	-10.476%	3	26	-59.220%
2025-11-17	15.7500	15.7500	15.7500	15.7500	+9.375%	3	26	-63.492%
2025-11-14	14.4000	14.4000	14.4000	14.4000	0.000%	2	26	-60.069%
2025-11-13	14.4000	14.4000	14.4000	14.4000	+3.672%	5	24	-60.069%
2025-11-11	13.8900	13.8900	13.8900	13.8900	+11.120%	1	19	-58.603%
2025-11-10	12.5000	12.5000	12.5000	12.5000	-5.303%	2	19	-54.000%
2025-11-03	13.3000	13.3600	13.2000	13.2000	0.000%	44	0	-56.439%