Dark

PEP20261218C155
PEP Dec 18 2026 155.00 Call (PEP261218C00155000)
option OPRA

EOD

Sep 29, 2026

0.3000-16.667%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2900	0.3400	0.2900	0.3000	-16.667%	4	3,909	0.000%
2026-09-28	0.3500	0.3600	0.3300	0.3600	-2.703%	22	3,911	-16.667%
2026-09-25	0.4100	0.4200	0.3700	0.3700	-11.905%	23	3,908	-18.919%
2026-09-24	0.5500	0.5500	0.4200	0.4200	-19.231%	9	3,917	-28.571%
2026-09-23	0.5200	0.5500	0.4600	0.5200	0.000%	29	3,921	-42.308%
2026-09-22	0.4600	0.5800	0.4600	0.5200	+30.000%	38	3,910	-42.308%
2026-09-21	0.4100	0.4800	0.3200	0.4000	-18.367%	109	3,909	-25.000%
2026-09-18	0.5500	0.6000	0.4300	0.4900	-40.244%	55	3,832	-38.776%
2026-09-17	0.8700	0.9100	0.7500	0.8200	-13.684%	51	3,834	-63.415%
2026-09-16	1.0200	1.0200	0.9500	0.9500	-15.179%	19	3,845	-68.421%
2026-09-15	1.0600	1.1300	1.0600	1.1200	-11.111%	7	3,845	-73.214%
2026-09-14	1.5500	1.5500	1.2000	1.2600	-0.787%	30	3,840	-76.190%
2026-09-11	1.4200	1.4200	1.2400	1.2700	-13.605%	66	3,845	-76.378%
2026-09-10	1.5300	1.5800	1.4500	1.4700	-3.922%	38	3,896	-79.592%
2026-09-09	1.6000	1.6000	1.3000	1.5300	-14.045%	148	4,053	-80.392%
2026-09-08	1.5800	1.7800	1.5800	1.7800	+11.250%	74	3,944	-83.146%
2026-09-04	1.6000	1.8000	1.5900	1.6000	-13.043%	14	3,981	-81.250%
2026-09-03	1.6500	1.8400	1.6500	1.8400	-4.167%	40	3,981	-83.696%
2026-09-02	2.1100	2.2000	1.9200	1.9200	+7.865%	9	3,962	-84.375%
2026-09-01	1.8600	1.8700	1.7800	1.7800	-12.745%	8	3,954	-83.146%
2026-08-31	1.9800	2.0400	1.9300	2.0400	-5.991%	125	3,955	-85.294%
2026-08-28	2.1000	2.2100	2.0900	2.1700	+2.844%	53	3,865	-86.175%
2026-08-27	2.1000	2.2600	2.0200	2.1100	-21.852%	40	3,817	-85.782%
2026-08-26	2.6100	2.7000	2.3500	2.7000	-0.369%	15	3,805	-88.889%
2026-08-25	3.2000	3.2000	2.6800	2.7100	-20.294%	33	3,815	-88.930%
2026-08-24	3.8000	3.8500	3.3500	3.4000	+1.796%	1,137	3,802	-91.176%
2026-08-21	3.2500	3.3400	3.2000	3.3400	+2.769%	45	3,010	-91.018%
2026-08-20	2.9400	3.3500	2.9300	3.2500	+1.562%	42	3,007	-90.769%
2026-08-19	2.8100	3.3000	2.7900	3.2000	+25.000%	59	2,993	-90.625%
2026-08-18	2.6000	2.6700	2.5600	2.5600	+23.671%	3	2,991	-88.281%
2026-08-17	2.2200	2.2200	1.9700	2.0700	-26.596%	39	2,989	-85.507%
2026-08-14	2.7700	2.8300	2.7700	2.8200	+6.818%	4	2,991	-89.362%
2026-08-13	2.5100	2.8100	2.5100	2.6400	+12.340%	15	2,988	-88.636%
2026-08-12	2.0100	2.3700	2.0100	2.3500	+1.293%	111	2,987	-87.234%
2026-08-11	2.2300	2.3200	2.1700	2.3200	-6.452%	61	2,979	-87.069%
2026-08-10	2.4100	2.4800	2.4100	2.4800	-9.818%	26	2,980	-87.903%
2026-08-07	2.7100	2.7500	2.6400	2.7500	-0.362%	18	2,996	-89.091%
2026-08-06	2.6600	2.7600	2.6600	2.7600	-7.692%	5	2,985	-89.130%
2026-08-04	2.9700	2.9900	2.9700	2.9900	-3.548%	4	2,986	-89.967%
2026-08-03	3.2000	3.2500	3.1000	3.1000	-7.463%	14	2,982	-90.323%
2026-07-31	3.1500	3.3500	3.1500	3.3500	-4.286%	10	2,981	-91.045%
2026-07-30	3.7500	3.7500	3.4000	3.5000	-31.373%	47	2,978	-91.429%
2026-07-29	4.3000	5.1000	4.3000	5.1000	+18.605%	2	2,976	-94.118%
2026-07-28	4.3500	5.2000	4.0000	4.3000	+30.303%	44	2,976	-93.023%
2026-07-27	2.8000	3.4300	2.8000	3.3000	+22.677%	25	2,967	-90.909%
2026-07-24	2.5000	2.6900	2.5000	2.6900	+18.502%	15	2,963	-88.848%
2026-07-23	2.3500	2.3700	2.1500	2.2700	-9.921%	160	2,963	-86.784%
2026-07-22	2.5200	2.5500	2.5000	2.5200	+10.526%	41	2,973	-88.095%
2026-07-21	2.3500	2.3500	2.1100	2.2800	-7.317%	18	2,974	-86.842%
2026-07-20	2.8000	2.8000	2.1500	2.4600	-12.143%	187	2,970	-87.805%
2026-07-17	4.0000	4.0000	2.7700	2.8000	-19.308%	17	2,969	-89.286%
2026-07-16	2.5000	3.4700	2.5000	3.4700	+38.800%	110	2,970	-91.354%
2026-07-15	2.5000	2.5300	2.4800	2.5000	-1.961%	9	2,948	-88.000%
2026-07-14	3.2000	3.2000	2.5000	2.5500	-25.000%	145	2,943	-88.235%
2026-07-13	3.5000	3.5500	3.2000	3.4000	+13.333%	11	2,985	-91.176%
2026-07-10	2.6700	3.0500	2.6700	3.0000	-4.762%	45	2,985	-90.000%
2026-07-09	2.8100	3.3800	2.7500	3.1500	-38.235%	129	2,961	-90.476%
2026-07-08	5.5700	5.7000	5.1000	5.1000	-11.304%	15	2,864	-94.118%
2026-07-07	7.1100	7.1100	5.6500	5.7500	+15.000%	20	2,860	-94.783%
2026-07-06	4.5500	5.0000	4.4500	5.0000	-9.091%	22	2,856	-94.000%
2026-07-02	5.0500	5.5000	5.0500	5.5000	+23.596%	2	2,855	-94.545%
2026-07-01	3.4000	4.4500	3.4000	4.4500	+43.548%	80	2,855	-93.258%
2026-06-30	3.2000	3.2000	3.0000	3.1000	-13.889%	18	2,842	-90.323%
2026-06-29	4.8500	4.8500	3.4500	3.6000	-20.879%	81	2,847	-91.667%
2026-06-26	4.6500	4.6500	4.5500	4.5500	-3.191%	2	2,794	-93.407%
2026-06-25	4.7000	4.7000	4.7000	4.7000	-14.545%	1	2,795	-93.617%
2026-06-24	5.5000	5.5000	5.5000	5.5000	+12.016%	1	2,796	-94.545%
2026-06-23	5.7500	5.7500	4.9100	4.9100	+3.368%	13	2,795	-93.890%
2026-06-22	5.0000	5.2500	4.7500	4.7500	-12.844%	12	2,782	-93.684%
2026-06-18	4.9500	5.4500	4.9500	5.4500	+7.921%	5	2,776	-94.495%
2026-06-17	5.0500	5.0500	5.0500	5.0500	-26.812%	1	2,776	-94.059%
2026-06-16	6.9100	6.9100	6.4800	6.9000	+12.195%	3	2,776	-95.652%
2026-06-15	5.7500	6.1500	5.7500	6.1500	+2.500%	2	2,543	-95.122%
2026-06-12	6.1000	6.1000	5.9500	6.0000	-3.226%	232	2,543	-95.000%
2026-06-11	6.5500	6.5500	6.2000	6.2000	-0.800%	2	2,543	-95.161%
2026-06-10	6.4500	6.6000	6.1000	6.2500	+12.410%	274	2,543	-95.200%
2026-06-09	5.1500	5.9000	5.1500	5.5600	+12.323%	197	2,285	-94.604%
2026-06-08	5.0000	5.0000	4.8000	4.9500	-17.500%	98	2,091	-93.939%
2026-06-05	6.0000	6.0000	5.7000	6.0000	+21.212%	33	2,090	-95.000%
2026-06-04	4.9500	4.9500	4.9500	4.9500	-9.836%	2	2,099	-93.939%
2026-06-03	5.1700	5.4900	5.1700	5.4900	+12.041%	27	2,099	-94.536%
2026-06-02	5.0000	5.0900	4.9000	4.9000	-2.000%	7	2,074	-93.878%
2026-06-01	5.4000	5.5000	5.0000	5.0000	-29.577%	63	2,073	-94.000%
2026-05-27	6.2000	7.1000	6.2000	7.1000	+5.185%	2	2,013	-95.775%
2026-05-26	6.7500	6.7500	6.7500	6.7500	-13.903%	1	2,011	-95.556%
2026-05-22	7.7200	7.8400	7.7200	7.8400	+3.294%	9	2,012	-96.173%
2026-05-21	7.9300	7.9300	7.1000	7.5900	-9.319%	13	2,020	-96.047%
2026-05-19	8.5500	8.5500	8.3700	8.3700	+4.625%	6	2,020	-96.416%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-10.112%	1	2,021	-96.250%
2026-05-13	8.9000	8.9000	8.9000	8.9000	-7.292%	1	2,021	-96.629%
2026-05-12	9.6000	9.6000	9.6000	9.6000	+15.385%	1	2,022	-96.875%
2026-05-11	9.5000	9.5000	8.3200	8.3200	-27.652%	2	2,022	-96.394%
2026-05-08	11.7900	11.7900	11.5000	11.5000	-8.000%	2	2,021	-97.391%
2026-05-07	12.5000	12.5000	12.5000	12.5000	+11.111%	1	2,021	-97.600%
2026-05-05	10.1500	11.2500	10.1500	11.2500	+4.651%	3	2,021	-97.333%
2026-05-04	11.1000	11.1000	10.7500	10.7500	-5.784%	2	2,021	-97.209%
2026-04-29	11.2500	11.5000	11.2500	11.4100	-13.298%	12	2,021	-97.371%
2026-04-28	12.0500	13.1600	12.0500	13.1600	+15.136%	2	2,011	-97.720%
2026-04-27	11.4300	11.4300	11.4300	11.4300	-3.218%	1	2,011	-97.375%
2026-04-24	11.8100	11.8100	11.8100	11.8100	-3.117%	5	2,011	-97.460%
2026-04-23	11.8500	12.1900	11.8500	12.1900	+10.818%	3	2,006	-97.539%
2026-04-22	11.0000	11.0000	11.0000	11.0000	-15.058%	1	2,008	-97.273%
2026-04-20	13.1500	13.1500	12.9500	12.9500	-7.500%	3	2,008	-97.683%
2026-04-17	14.0000	14.0000	14.0000	14.0000	-2.778%	1	2,006	-97.857%
2026-04-16	14.4000	14.4000	14.4000	14.4000	+13.386%	1	2,006	-97.917%
2026-04-15	12.7000	12.7000	12.7000	12.7000	-7.636%	1	2,006	-97.638%
2026-04-10	13.7500	13.8500	13.7500	13.7500	-1.434%	6	2,006	-97.818%
2026-04-09	13.9500	13.9500	13.9500	13.9500	+12.048%	1	2,006	-97.849%
2026-04-07	12.5000	12.5000	12.4500	12.4500	-11.262%	3	2,006	-97.590%
2026-03-31	14.0300	14.0300	14.0300	14.0300	-6.342%	3	2,006	-97.862%
2026-03-30	14.9800	14.9800	14.9800	14.9800	+20.515%	1	2,009	-97.997%
2026-03-27	11.9400	12.4300	11.9400	12.4300	+19.404%	2	2,009	-97.586%
2026-03-25	10.4100	10.4100	10.4100	10.4100	-7.467%	1	2,010	-97.118%
2026-03-23	11.0000	11.2500	10.9900	11.2500	-6.639%	7	2,009	-97.333%
2026-03-20	12.2000	12.2000	12.0500	12.0500	-12.681%	4	2,002	-97.510%
2026-03-18	13.8000	13.8000	13.8000	13.8000	-17.117%	5	2,002	-97.826%
2026-03-11	16.6500	16.6500	16.6500	16.6500	-10.484%	3	2,002	-98.198%
2026-03-04	18.6000	18.6000	18.6000	18.6000	+1.087%	6	1,999	-98.387%
2026-02-20	18.3000	18.6000	18.3000	18.4000	+1.545%	26	1,993	-98.370%
2026-02-19	18.1000	18.5500	18.1000	18.1200	-0.984%	12	1,993	-98.344%
2026-02-18	18.3000	18.3000	18.3000	18.3000	+10.909%	6	1,985	-98.361%
2026-02-17	17.3200	17.3200	16.5000	16.5000	-18.357%	2	1,985	-98.182%
2026-02-13	19.7000	20.2100	19.7000	20.2100	-9.777%	2	1,985	-98.516%
2026-02-12	22.4000	22.4000	22.4000	22.4000	+1.911%	3	1,985	-98.661%
2026-02-11	21.5000	21.9900	21.5000	21.9800	+13.886%	5	1,985	-98.635%
2026-02-10	18.3500	19.4000	18.3500	19.3000	-3.015%	4	1,988	-98.446%
2026-02-09	20.9500	21.1000	19.7500	19.9000	-10.562%	18	1,988	-98.492%
2026-02-06	22.2500	22.2500	22.2500	22.2500	+12.658%	1	1,976	-98.652%
2026-02-05	19.2000	20.4000	19.2000	19.7500	-0.253%	13	1,976	-98.481%
2026-02-04	20.0000	20.0800	18.4500	19.8000	+17.857%	95	1,977	-98.485%
2026-02-03	15.6000	16.8000	15.1000	16.8000	+30.739%	22	1,976	-98.214%
2026-02-02	12.1500	12.8500	12.1500	12.8500	+17.890%	8	1,976	-97.665%
2026-01-30	10.9000	10.9000	10.9000	10.9000	+14.136%	1	1,974	-97.248%
2026-01-29	9.6100	10.0500	9.5200	9.5500	+24.026%	9	1,973	-96.859%
2026-01-26	7.7000	7.7000	7.7000	7.7000	+6.207%	1	1,967	-96.104%
2026-01-23	7.2500	7.2500	7.2500	7.2500	-19.444%	4	1,966	-95.862%
2026-01-21	7.8000	9.0000	7.8000	9.0000	+20.000%	35	1,966	-96.667%
2026-01-20	7.9000	7.9000	7.5000	7.5000	+21.951%	13	1,959	-96.000%
2026-01-09	6.1000	6.1500	6.1000	6.1500	+6.218%	2	1,948	-95.122%
2026-01-08	5.4500	5.7900	5.4500	5.7900	-4.298%	2	1,947	-94.819%
2026-01-06	5.9000	6.0500	5.9000	6.0500	-19.333%	2	1,945	-95.041%
2026-01-02	7.5000	7.5000	7.5000	7.5000	-3.969%	1	1,946	-96.000%
2025-12-30	7.8000	7.8100	7.8000	7.8100	+0.257%	2	1,945	-96.159%
2025-12-29	7.7900	7.7900	7.7900	7.7900	+5.270%	1	1,946	-96.149%
2025-12-26	7.8000	7.8500	7.4000	7.4000	-2.632%	19	1,946	-95.946%
2025-12-24	7.6000	7.6000	7.6000	7.6000	-3.797%	3	1,954	-96.053%
2025-12-23	7.8000	7.9000	7.8000	7.9000	-14.130%	12	1,954	-96.203%
2025-12-22	10.0000	10.0000	9.2000	9.2000	-19.014%	74	1,960	-96.739%
2025-12-17	11.6800	11.6800	10.9000	11.3600	-2.238%	21	1,887	-97.359%
2025-12-15	11.6200	11.6200	11.6200	11.6200	+1.131%	35	1,870	-97.418%
2025-12-12	11.3500	11.4900	11.3500	11.4900	-2.627%	8	1,835	-97.389%
2025-12-11	11.8000	11.8000	11.8000	11.8000	+1.288%	1	1,827	-97.458%
2025-12-10	10.5000	11.6500	10.5000	11.6500	+10.009%	3	1,828	-97.425%
2025-11-28	10.5900	10.5900	10.5900	10.5900	-0.094%	1	1,826	-97.167%
2025-11-26	10.6000	10.6000	10.6000	10.6000	+5.473%	6	1,825	-97.170%
2025-11-24	10.0500	10.0500	10.0500	10.0500	-12.609%	2	1,825	-97.015%
2025-11-17	10.6000	11.5000	10.6000	11.5000	+13.861%	6	1,824	-97.391%
2025-11-14	10.1000	10.1000	10.1000	10.1000	+8.719%	1	1,823	-97.030%
2025-11-13	9.2900	9.2900	9.2900	9.2900	-4.816%	455	1,823	-96.771%
2025-11-12	9.5700	9.7600	9.5700	9.7600	-2.400%	1,345	1,368	-96.926%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+16.279%	1	23	-97.000%
2025-11-10	8.6000	8.6000	8.6000	8.6000	-13.131%	20	22	-96.512%
2025-11-03	9.9000	9.9000	9.9000	9.9000	-5.624%	1	6	-96.970%
2025-10-31	10.4900	10.4900	10.4900	10.4900	+1.647%	1	6	-97.140%
2025-10-29	10.3100	10.3600	9.7300	10.3200	0.000%	20	5	-97.093%