Dark

PEP20261218C150
PEP Dec 18 2026 150.00 Call (PEP261218C00150000)
option OPRA

EOD

Sep 29, 2026

0.5900-9.231%(-0.0600)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.6200	0.5000	0.5900	-9.231%	214	3,461	0.000%
2026-09-28	0.5800	0.6500	0.5300	0.6500	+1.563%	223	3,418	-9.231%
2026-09-25	0.6200	0.6900	0.6000	0.6400	-7.246%	91	3,583	-7.813%
2026-09-24	0.9300	0.9500	0.6800	0.6900	-17.857%	128	3,592	-14.493%
2026-09-23	0.9200	1.0400	0.8200	0.8400	-6.667%	148	3,596	-29.762%
2026-09-22	0.8200	0.9100	0.7300	0.9000	+21.622%	107	3,591	-34.444%
2026-09-21	0.6000	0.8000	0.5600	0.7400	-14.943%	119	3,564	-20.270%
2026-09-18	1.2900	1.2900	0.8400	0.8700	-39.161%	115	3,534	-32.184%
2026-09-17	1.5800	1.6500	1.2700	1.4300	-8.333%	131	3,469	-58.741%
2026-09-16	1.7300	1.7700	1.5300	1.5600	-19.171%	122	3,405	-62.179%
2026-09-15	1.8000	1.9300	1.7000	1.9300	-9.390%	34	3,309	-69.430%
2026-09-14	2.5000	2.5000	2.0000	2.1300	+2.404%	54	3,278	-72.300%
2026-09-11	2.2000	2.3300	2.0800	2.0800	-10.730%	209	3,254	-71.635%
2026-09-10	2.3200	2.4500	2.3000	2.3300	-2.510%	53	3,222	-74.678%
2026-09-09	2.5000	2.5000	2.2700	2.3900	-10.821%	48	3,186	-75.314%
2026-09-08	2.2400	2.8800	2.2400	2.6800	+6.773%	46	3,161	-77.985%
2026-09-04	2.5300	2.9500	2.5100	2.5100	-10.993%	36	3,118	-76.494%
2026-09-03	3.0000	3.0000	2.5500	2.8200	-5.051%	11	3,118	-79.078%
2026-09-02	2.8500	3.3600	2.8500	2.9700	+3.125%	33	3,117	-80.135%
2026-09-01	3.2000	3.2000	2.8100	2.8800	-8.571%	18	3,118	-79.514%
2026-08-31	3.0000	3.2800	3.0000	3.1500	-2.174%	37	3,110	-81.270%
2026-08-28	3.2500	3.4500	3.2000	3.2200	-0.310%	46	3,101	-81.677%
2026-08-27	3.2500	3.4000	3.2300	3.2300	-17.179%	17	3,081	-81.734%
2026-08-26	3.8600	3.9000	3.8600	3.9000	-4.878%	3	3,070	-84.872%
2026-08-25	4.5000	4.5000	4.1000	4.1000	-18.000%	12	3,071	-85.610%
2026-08-24	5.4500	5.8500	5.0000	5.0000	+4.603%	26	3,077	-88.200%
2026-08-21	4.4500	4.8000	4.4500	4.7800	+5.055%	26	3,069	-87.657%
2026-08-20	4.2000	4.8500	4.0000	4.5500	0.000%	528	3,062	-87.033%
2026-08-19	3.9000	4.8500	3.9000	4.5500	+20.690%	81	3,089	-87.033%
2026-08-18	3.4300	3.8000	3.4300	3.7700	+20.447%	16	3,075	-84.350%
2026-08-17	3.2500	3.3000	3.0400	3.1300	-21.750%	43	3,068	-81.150%
2026-08-14	4.0000	4.1500	3.9500	4.0000	+0.503%	45	3,037	-85.250%
2026-08-13	4.0500	4.0500	3.8500	3.9800	+13.714%	12	3,028	-85.176%
2026-08-12	2.9900	3.5000	2.9900	3.5000	+1.449%	13	3,021	-83.143%
2026-08-11	3.2800	3.4500	3.0000	3.4500	+1.471%	61	3,019	-82.899%
2026-08-10	3.6500	3.6500	3.4000	3.4000	-15.000%	54	2,979	-82.647%
2026-08-07	3.7000	4.0000	3.7000	4.0000	+6.667%	44	2,945	-85.250%
2026-08-06	4.6500	4.7700	3.6500	3.7500	-10.714%	156	2,924	-84.267%
2026-08-05	4.1300	4.2000	4.1000	4.2000	-2.326%	63	2,907	-85.952%
2026-08-04	3.7400	4.3500	3.5000	4.3000	0.000%	143	2,847	-86.279%
2026-08-03	4.9500	4.9500	4.2500	4.3000	-7.527%	116	2,780	-86.279%
2026-07-31	4.6000	4.6500	4.6000	4.6500	+2.198%	7	2,716	-87.312%
2026-07-30	4.8000	4.8000	4.5500	4.5500	-28.906%	5	2,709	-87.033%
2026-07-29	6.0000	6.8500	6.0000	6.4000	+13.274%	7	2,711	-90.781%
2026-07-28	6.0000	7.1000	5.4000	5.6500	+16.495%	288	2,712	-89.558%
2026-07-27	3.9000	4.8500	3.9000	4.8500	+29.333%	26	2,494	-87.835%
2026-07-24	3.3500	3.8800	3.2500	3.7500	+15.741%	95	2,488	-84.267%
2026-07-23	3.2000	3.3500	3.0900	3.2400	-11.233%	140	2,406	-81.790%
2026-07-22	3.4000	3.6500	3.3000	3.6500	+15.873%	116	2,323	-83.836%
2026-07-21	3.0800	3.2100	2.8000	3.1500	-0.943%	31	2,311	-81.270%
2026-07-20	4.0000	4.1000	3.0500	3.1800	-20.500%	44	2,312	-81.447%
2026-07-17	5.0000	5.5000	4.0000	4.0000	-14.894%	32	2,291	-85.250%
2026-07-16	4.0700	4.7500	3.8000	4.7000	+34.286%	33	2,281	-87.447%
2026-07-15	3.3000	3.5000	3.2000	3.5000	0.000%	8	2,260	-83.143%
2026-07-14	3.8000	4.1200	3.5000	3.5000	-24.731%	7	2,266	-83.143%
2026-07-13	4.2500	4.6700	4.2000	4.6500	+16.541%	40	2,260	-87.312%
2026-07-10	4.2000	4.5000	3.9500	3.9900	-7.209%	18	2,248	-85.213%
2026-07-09	3.7300	4.3900	3.4000	4.3000	-40.278%	128	2,240	-86.279%
2026-07-08	7.1500	7.2000	7.1500	7.2000	-7.455%	4	2,174	-91.806%
2026-07-07	8.5500	9.6000	7.7800	7.7800	+14.412%	62	2,176	-92.416%
2026-07-06	6.2000	6.8000	6.0200	6.8000	-4.225%	35	2,152	-91.324%
2026-07-02	7.1000	7.4000	6.9000	7.1000	+26.786%	13	2,151	-91.690%
2026-07-01	4.6000	5.7100	4.6000	5.6000	+37.255%	51	2,151	-89.464%
2026-06-30	4.9700	5.0000	4.0800	4.0800	-14.105%	159	2,103	-85.539%
2026-06-29	6.2500	6.2500	4.7500	4.7500	-24.242%	27	2,070	-87.579%
2026-06-26	6.0500	6.3000	6.0500	6.2700	+8.103%	5	2,057	-90.590%
2026-06-25	5.9500	5.9500	5.8000	5.8000	-14.074%	4	2,057	-89.828%
2026-06-24	6.9500	6.9500	6.7500	6.7500	+0.746%	2	2,056	-91.259%
2026-06-23	7.5500	7.5500	6.5500	6.7000	+4.688%	17	2,055	-91.194%
2026-06-22	6.8200	6.9000	6.2900	6.4000	-11.111%	59	2,049	-90.781%
2026-06-18	6.6700	7.2000	6.6400	7.2000	+8.434%	11	2,052	-91.806%
2026-06-17	6.6800	6.6800	6.4500	6.6400	-25.393%	15	2,052	-91.114%
2026-06-16	7.7500	9.2100	7.4500	8.9000	+1.714%	16	2,052	-93.371%
2026-06-15	8.5000	8.7500	8.5000	8.7500	+10.759%	2	2,046	-93.257%
2026-06-12	7.8600	7.9600	7.8500	7.9000	-3.067%	37	2,046	-92.532%
2026-06-11	8.6000	8.6000	8.1500	8.1500	-2.976%	28	2,046	-92.761%
2026-06-10	8.2500	8.6500	7.9500	8.4000	+10.526%	341	2,045	-92.976%
2026-06-09	7.7500	7.7500	7.4500	7.6000	+13.433%	8	2,142	-92.237%
2026-06-08	6.5000	6.7000	6.3500	6.7000	-9.459%	133	2,139	-91.194%
2026-06-05	7.6500	8.0000	7.4000	7.4000	+13.846%	75	2,183	-92.027%
2026-06-04	7.6000	7.6000	6.5000	6.5000	-7.801%	157	2,160	-90.923%
2026-06-03	7.2000	7.3600	7.0500	7.0500	+1.439%	24	2,055	-91.631%
2026-06-02	6.6500	6.9500	6.3400	6.9500	+4.511%	27	2,051	-91.511%
2026-06-01	6.6500	6.7000	6.6500	6.6500	-12.844%	20	2,028	-91.128%
2026-05-29	8.0000	8.0000	7.5000	7.6300	-9.167%	15	2,008	-92.267%
2026-05-28	8.5500	8.5500	8.2000	8.4000	-15.323%	14	1,997	-92.976%
2026-05-27	8.5500	10.0500	8.4500	9.9200	+16.023%	55	1,987	-94.052%
2026-05-26	9.4500	9.4500	8.5000	8.5500	-20.833%	30	1,986	-93.099%
2026-05-22	10.7000	10.8000	10.7000	10.8000	+10.429%	3	1,983	-94.537%
2026-05-21	9.8000	9.8500	9.6000	9.7800	-6.857%	7	1,984	-93.967%
2026-05-20	10.2500	10.5000	10.2500	10.5000	-3.670%	2	1,984	-94.381%
2026-05-19	11.8500	11.8500	10.9000	10.9000	+6.863%	13	1,984	-94.587%
2026-05-18	10.8200	10.8200	9.7100	10.2000	-3.864%	17	1,984	-94.216%
2026-05-15	10.6100	10.6100	10.6100	10.6100	-16.126%	10	1,984	-94.439%
2026-05-13	12.6500	12.6500	12.6500	12.6500	+3.350%	2	1,960	-95.336%
2026-05-12	12.2400	12.2400	12.2400	12.2400	+15.472%	1	1,962	-95.180%
2026-05-11	11.9900	11.9900	10.6000	10.6000	-34.889%	4	1,962	-94.434%
2026-04-30	16.2800	16.2800	16.2800	16.2800	+2.133%	1	1,959	-96.376%
2026-04-28	15.9400	15.9400	15.9400	15.9400	+10.311%	1	1,959	-96.299%
2026-04-21	14.4500	14.4500	14.4500	14.4500	-9.062%	1	1,959	-95.917%
2026-04-20	15.8900	15.8900	15.8900	15.8900	-5.360%	1	1,959	-96.287%
2026-04-17	16.7900	16.7900	16.7900	16.7900	-3.228%	1	1,959	-96.486%
2026-04-16	17.3500	17.3500	17.3500	17.3500	+13.399%	1	1,959	-96.599%
2026-04-15	15.3000	15.3000	15.3000	15.3000	-0.971%	1	1,960	-96.144%
2026-04-14	15.4500	15.4500	15.4500	15.4500	-7.263%	7	1,959	-96.181%
2026-04-10	16.7000	16.7000	16.6600	16.6600	-1.711%	2	1,959	-96.459%
2026-04-09	16.9500	16.9500	16.9500	16.9500	+18.947%	4	1,959	-96.519%
2026-04-08	14.2500	14.2500	14.2500	14.2500	-14.414%	1	1,958	-95.860%
2026-03-31	16.5000	16.6500	16.5000	16.6500	-7.242%	2	1,958	-96.456%
2026-03-30	17.9500	17.9500	17.9500	17.9500	+27.576%	1	1,959	-96.713%
2026-03-27	13.8000	14.0700	13.8000	14.0700	-0.213%	2	1,958	-95.807%
2026-03-26	13.9500	14.1000	13.9500	14.1000	-0.142%	2	1,958	-95.816%
2026-03-24	14.1200	14.1200	14.1200	14.1200	+4.207%	1	1,958	-95.822%
2026-03-23	13.6300	13.6300	13.5000	13.5500	-9.546%	4	1,957	-95.646%
2026-03-20	14.9800	14.9800	14.9800	14.9800	-5.489%	1	1,957	-96.061%
2026-03-19	15.8500	15.8500	15.8500	15.8500	-4.461%	1	1,957	-96.278%
2026-03-18	16.5900	16.5900	16.5900	16.5900	-14.041%	1	1,957	-96.444%
2026-03-13	19.3000	19.3000	19.3000	19.3000	-1.981%	4	1,957	-96.943%
2026-03-11	19.6900	19.6900	19.6900	19.6900	-11.980%	3	1,961	-97.004%
2026-03-04	21.9300	22.3700	21.9300	22.3700	-8.207%	7	1,963	-97.363%
2026-02-25	24.3700	24.3700	24.3700	24.3700	-3.638%	3	1,963	-97.579%
2026-02-24	25.2900	25.2900	25.2900	25.2900	+10.630%	2	1,963	-97.667%
2026-02-23	22.9900	22.9900	22.8600	22.8600	+4.718%	8	1,963	-97.419%
2026-02-19	21.8300	21.8300	21.8300	21.8300	+3.755%	1	1,963	-97.297%
2026-02-18	21.0400	21.0400	21.0400	21.0400	-10.124%	1	1,963	-97.196%
2026-02-09	25.1300	25.1300	22.9600	23.4100	-5.223%	12	1,963	-97.480%
2026-02-06	26.4600	26.4600	24.7000	24.7000	+4.000%	24	1,968	-97.611%
2026-02-05	23.0600	23.7500	23.0600	23.7500	+3.261%	3	1,962	-97.516%
2026-02-04	22.1100	23.4000	21.4500	23.0000	+11.596%	93	1,962	-97.435%
2026-02-03	17.5000	20.6100	17.5000	20.6100	+60.389%	5	1,872	-97.137%
2026-01-30	12.0500	12.8500	12.0500	12.8500	+3.213%	5	1,876	-95.409%
2026-01-29	12.0500	12.4500	12.0500	12.4500	+27.041%	3	1,879	-95.261%
2026-01-26	9.8000	9.8000	9.8000	9.8000	+7.104%	1	1,880	-93.980%
2026-01-22	11.2400	11.2400	9.1500	9.1500	-12.272%	4	1,879	-93.552%
2026-01-21	10.4300	10.4300	10.4300	10.4300	-2.432%	1	1,878	-94.343%
2026-01-20	10.5000	10.6900	10.5000	10.6900	+7.980%	2	1,877	-94.481%
2026-01-16	9.8000	9.9000	9.8000	9.9000	-8.163%	2	1,877	-94.040%
2026-01-15	10.8500	10.8500	10.6900	10.7800	+11.594%	32	1,877	-94.527%
2026-01-14	10.0500	10.0500	9.6600	9.6600	+27.778%	11	1,846	-93.892%
2026-01-12	7.5600	7.5600	7.5600	7.5600	+5.000%	1	1,846	-92.196%
2026-01-09	7.2000	7.2000	7.2000	7.2000	+4.499%	1	1,846	-91.806%
2026-01-08	7.0700	7.0700	6.8900	6.8900	-1.571%	3	1,846	-91.437%
2026-01-07	7.0000	7.0000	7.0000	7.0000	-1.961%	3	1,843	-91.571%
2026-01-06	7.1400	7.1400	7.1400	7.1400	-0.833%	20	1,840	-91.737%
2026-01-05	8.5500	8.5500	7.2000	7.2000	-22.581%	8	1,840	-91.806%
2025-12-31	9.3000	9.3000	9.3000	9.3000	-6.720%	1	1,840	-93.656%
2025-12-29	9.5200	10.2100	9.5200	9.9700	+6.517%	64	1,840	-94.082%
2025-12-26	9.7000	9.7000	9.3600	9.3600	-1.370%	4	1,839	-93.697%
2025-12-24	9.5500	9.5500	9.4900	9.4900	-5.100%	6	1,837	-93.783%
2025-12-23	9.9500	10.2000	9.9000	10.0000	-13.043%	14	1,837	-94.100%
2025-12-22	12.0100	12.0100	11.5000	11.5000	-5.738%	24	1,831	-94.870%
2025-12-19	12.4200	12.4200	12.2000	12.2000	-7.576%	15	1,831	-95.164%
2025-12-18	13.4500	13.5000	13.1000	13.2000	-3.367%	4	1,833	-95.530%
2025-12-17	13.6600	13.6600	13.6600	13.6600	-4.140%	1	1,829	-95.681%
2025-12-16	14.2500	14.2500	14.2500	14.2500	+0.211%	3	1,829	-95.860%
2025-12-15	14.0000	14.2200	14.0000	14.2200	+4.559%	8	1,832	-95.851%
2025-12-12	14.0500	14.0500	13.6000	13.6000	+2.179%	13	1,840	-95.662%
2025-12-11	14.3000	14.3500	13.3100	13.3100	-5.803%	39	1,840	-95.567%
2025-12-10	13.5000	14.1300	13.3500	14.1300	+24.493%	34	1,840	-95.824%
2025-12-09	11.3500	11.3500	11.3500	11.3500	-3.650%	1	1,841	-94.802%
2025-12-05	12.2500	12.2500	11.7800	11.7800	-5.760%	6	1,840	-94.992%
2025-12-02	13.2900	13.2900	12.5000	12.5000	-7.063%	30	1,840	-95.280%
2025-12-01	13.8000	13.8000	13.4500	13.4500	+3.462%	3	1,832	-95.613%
2025-11-26	13.0000	13.0000	13.0000	13.0000	+6.383%	1	1,836	-95.462%
2025-11-20	12.9000	12.9000	12.2200	12.2200	-9.815%	8	1,836	-95.172%
2025-11-17	13.5500	13.5500	13.5500	13.5500	+19.700%	3	1,828	-95.646%
2025-11-13	11.3200	11.3200	11.3200	11.3200	-3.248%	455	1,825	-94.788%
2025-11-12	11.7000	11.9700	11.6300	11.7000	+12.500%	1,362	1,370	-94.957%
2025-11-10	10.4000	10.4000	10.4000	10.4000	-12.971%	1	49	-94.327%
2025-11-03	11.9500	11.9500	11.9500	11.9500	-9.125%	2	47	-95.063%
2025-10-30	13.3000	13.3000	13.1500	13.1500	0.000%	47	47	-95.513%