Dark

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

EOD

Aug 13, 2026

2.64+12.340%(+0.29)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.5100	2.8100	2.5100	2.6400	+12.340%	15	2,988	0.000%
2026-08-12	2.0100	2.3700	2.0100	2.3500	+1.293%	111	2,987	+12.340%
2026-08-11	2.2300	2.3200	2.1700	2.3200	-6.452%	61	2,979	+13.793%
2026-08-10	2.4100	2.4800	2.4100	2.4800	-9.818%	26	2,980	+6.452%
2026-08-07	2.7100	2.7500	2.6400	2.7500	-0.362%	18	2,996	-4.000%
2026-08-06	2.6600	2.7600	2.6600	2.7600	-7.692%	5	2,985	-4.348%
2026-08-04	2.9700	2.9900	2.9700	2.9900	-3.548%	4	2,986	-11.706%
2026-08-03	3.2000	3.2500	3.1000	3.1000	-7.463%	14	2,982	-14.839%
2026-07-31	3.1500	3.3500	3.1500	3.3500	-4.286%	10	2,981	-21.194%
2026-07-30	3.7500	3.7500	3.4000	3.5000	-31.373%	47	2,978	-24.571%
2026-07-29	4.3000	5.1000	4.3000	5.1000	+18.605%	2	2,976	-48.235%
2026-07-28	4.3500	5.2000	4.0000	4.3000	+30.303%	44	2,976	-38.605%
2026-07-27	2.8000	3.4300	2.8000	3.3000	+22.677%	25	2,967	-20.000%
2026-07-24	2.5000	2.6900	2.5000	2.6900	+18.502%	15	2,963	-1.859%
2026-07-23	2.3500	2.3700	2.1500	2.2700	-9.921%	160	2,963	+16.300%
2026-07-22	2.5200	2.5500	2.5000	2.5200	+10.526%	41	2,973	+4.762%
2026-07-21	2.3500	2.3500	2.1100	2.2800	-7.317%	18	2,974	+15.789%
2026-07-20	2.8000	2.8000	2.1500	2.4600	-12.143%	187	2,970	+7.317%
2026-07-17	4.0000	4.0000	2.7700	2.8000	-19.308%	17	2,969	-5.714%
2026-07-16	2.5000	3.4700	2.5000	3.4700	+38.800%	110	2,970	-23.919%
2026-07-15	2.5000	2.5300	2.4800	2.5000	-1.961%	9	2,948	+5.600%
2026-07-14	3.2000	3.2000	2.5000	2.5500	-25.000%	145	2,943	+3.529%
2026-07-13	3.5000	3.5500	3.2000	3.4000	+13.333%	11	2,985	-22.353%
2026-07-10	2.6700	3.0500	2.6700	3.0000	-4.762%	45	2,985	-12.000%
2026-07-09	2.8100	3.3800	2.7500	3.1500	-38.235%	129	2,961	-16.190%
2026-07-08	5.5700	5.7000	5.1000	5.1000	-11.304%	15	2,864	-48.235%
2026-07-07	7.1100	7.1100	5.6500	5.7500	+15.000%	20	2,860	-54.087%
2026-07-06	4.5500	5.0000	4.4500	5.0000	-9.091%	22	2,856	-47.200%
2026-07-02	5.0500	5.5000	5.0500	5.5000	+23.596%	2	2,855	-52.000%
2026-07-01	3.4000	4.4500	3.4000	4.4500	+43.548%	80	2,855	-40.674%
2026-06-30	3.2000	3.2000	3.0000	3.1000	-13.889%	18	2,842	-14.839%
2026-06-29	4.8500	4.8500	3.4500	3.6000	-20.879%	81	2,847	-26.667%
2026-06-26	4.6500	4.6500	4.5500	4.5500	-3.191%	2	2,794	-41.978%
2026-06-25	4.7000	4.7000	4.7000	4.7000	-14.545%	1	2,795	-43.830%
2026-06-24	5.5000	5.5000	5.5000	5.5000	+12.016%	1	2,796	-52.000%
2026-06-23	5.7500	5.7500	4.9100	4.9100	+3.368%	13	2,795	-46.232%
2026-06-22	5.0000	5.2500	4.7500	4.7500	-12.844%	12	2,782	-44.421%
2026-06-18	4.9500	5.4500	4.9500	5.4500	+7.921%	5	2,776	-51.560%
2026-06-17	5.0500	5.0500	5.0500	5.0500	-26.812%	1	2,776	-47.723%
2026-06-16	6.9100	6.9100	6.4800	6.9000	+12.195%	3	2,776	-61.739%
2026-06-15	5.7500	6.1500	5.7500	6.1500	+2.500%	2	2,543	-57.073%
2026-06-12	6.1000	6.1000	5.9500	6.0000	-3.226%	232	2,543	-56.000%
2026-06-11	6.5500	6.5500	6.2000	6.2000	-0.800%	2	2,543	-57.419%
2026-06-10	6.4500	6.6000	6.1000	6.2500	+12.410%	274	2,543	-57.760%
2026-06-09	5.1500	5.9000	5.1500	5.5600	+12.323%	197	2,285	-52.518%
2026-06-08	5.0000	5.0000	4.8000	4.9500	-17.500%	98	2,091	-46.667%
2026-06-05	6.0000	6.0000	5.7000	6.0000	+21.212%	33	2,090	-56.000%
2026-06-04	4.9500	4.9500	4.9500	4.9500	-9.836%	2	2,099	-46.667%
2026-06-03	5.1700	5.4900	5.1700	5.4900	+12.041%	27	2,099	-51.913%
2026-06-02	5.0000	5.0900	4.9000	4.9000	-2.000%	7	2,074	-46.122%
2026-06-01	5.4000	5.5000	5.0000	5.0000	-29.577%	63	2,073	-47.200%
2026-05-27	6.2000	7.1000	6.2000	7.1000	+5.185%	2	2,013	-62.817%
2026-05-26	6.7500	6.7500	6.7500	6.7500	-13.903%	1	2,011	-60.889%
2026-05-22	7.7200	7.8400	7.7200	7.8400	+3.294%	9	2,012	-66.327%
2026-05-21	7.9300	7.9300	7.1000	7.5900	-9.319%	13	2,020	-65.217%
2026-05-19	8.5500	8.5500	8.3700	8.3700	+4.625%	6	2,020	-68.459%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-10.112%	1	2,021	-67.000%
2026-05-13	8.9000	8.9000	8.9000	8.9000	-7.292%	1	2,021	-70.337%
2026-05-12	9.6000	9.6000	9.6000	9.6000	+15.385%	1	2,022	-72.500%
2026-05-11	9.5000	9.5000	8.3200	8.3200	-27.652%	2	2,022	-68.269%
2026-05-08	11.7900	11.7900	11.5000	11.5000	-8.000%	2	2,021	-77.043%
2026-05-07	12.5000	12.5000	12.5000	12.5000	+11.111%	1	2,021	-78.880%
2026-05-05	10.1500	11.2500	10.1500	11.2500	+4.651%	3	2,021	-76.533%
2026-05-04	11.1000	11.1000	10.7500	10.7500	-5.784%	2	2,021	-75.442%
2026-04-29	11.2500	11.5000	11.2500	11.4100	-13.298%	12	2,021	-76.862%
2026-04-28	12.0500	13.1600	12.0500	13.1600	+15.136%	2	2,011	-79.939%
2026-04-27	11.4300	11.4300	11.4300	11.4300	-3.218%	1	2,011	-76.903%
2026-04-24	11.8100	11.8100	11.8100	11.8100	-3.117%	5	2,011	-77.646%
2026-04-23	11.8500	12.1900	11.8500	12.1900	+10.818%	3	2,006	-78.343%
2026-04-22	11.0000	11.0000	11.0000	11.0000	-15.058%	1	2,008	-76.000%
2026-04-20	13.1500	13.1500	12.9500	12.9500	-7.500%	3	2,008	-79.614%
2026-04-17	14.0000	14.0000	14.0000	14.0000	-2.778%	1	2,006	-81.143%
2026-04-16	14.4000	14.4000	14.4000	14.4000	+13.386%	1	2,006	-81.667%
2026-04-15	12.7000	12.7000	12.7000	12.7000	-7.636%	1	2,006	-79.213%
2026-04-10	13.7500	13.8500	13.7500	13.7500	-1.434%	6	2,006	-80.800%
2026-04-09	13.9500	13.9500	13.9500	13.9500	+12.048%	1	2,006	-81.075%
2026-04-07	12.5000	12.5000	12.4500	12.4500	-11.262%	3	2,006	-78.795%
2026-03-31	14.0300	14.0300	14.0300	14.0300	-6.342%	3	2,006	-81.183%
2026-03-30	14.9800	14.9800	14.9800	14.9800	+20.515%	1	2,009	-82.377%
2026-03-27	11.9400	12.4300	11.9400	12.4300	+19.404%	2	2,009	-78.761%
2026-03-25	10.4100	10.4100	10.4100	10.4100	-7.467%	1	2,010	-74.640%
2026-03-23	11.0000	11.2500	10.9900	11.2500	-6.639%	7	2,009	-76.533%
2026-03-20	12.2000	12.2000	12.0500	12.0500	-12.681%	4	2,002	-78.091%
2026-03-18	13.8000	13.8000	13.8000	13.8000	-17.117%	5	2,002	-80.870%
2026-03-11	16.6500	16.6500	16.6500	16.6500	-10.484%	3	2,002	-84.144%
2026-03-04	18.6000	18.6000	18.6000	18.6000	+1.087%	6	1,999	-85.806%
2026-02-20	18.3000	18.6000	18.3000	18.4000	+1.545%	26	1,993	-85.652%
2026-02-19	18.1000	18.5500	18.1000	18.1200	-0.984%	12	1,993	-85.430%
2026-02-18	18.3000	18.3000	18.3000	18.3000	+10.909%	6	1,985	-85.574%
2026-02-17	17.3200	17.3200	16.5000	16.5000	-18.357%	2	1,985	-84.000%
2026-02-13	19.7000	20.2100	19.7000	20.2100	-9.777%	2	1,985	-86.937%
2026-02-12	22.4000	22.4000	22.4000	22.4000	+1.911%	3	1,985	-88.214%
2026-02-11	21.5000	21.9900	21.5000	21.9800	+13.886%	5	1,985	-87.989%
2026-02-10	18.3500	19.4000	18.3500	19.3000	-3.015%	4	1,988	-86.321%
2026-02-09	20.9500	21.1000	19.7500	19.9000	-10.562%	18	1,988	-86.734%
2026-02-06	22.2500	22.2500	22.2500	22.2500	+12.658%	1	1,976	-88.135%
2026-02-05	19.2000	20.4000	19.2000	19.7500	-0.253%	13	1,976	-86.633%
2026-02-04	20.0000	20.0800	18.4500	19.8000	+17.857%	95	1,977	-86.667%
2026-02-03	15.6000	16.8000	15.1000	16.8000	+30.739%	22	1,976	-84.286%
2026-02-02	12.1500	12.8500	12.1500	12.8500	+17.890%	8	1,976	-79.455%
2026-01-30	10.9000	10.9000	10.9000	10.9000	+14.136%	1	1,974	-75.780%
2026-01-29	9.6100	10.0500	9.5200	9.5500	+24.026%	9	1,973	-72.356%
2026-01-26	7.7000	7.7000	7.7000	7.7000	+6.207%	1	1,967	-65.714%
2026-01-23	7.2500	7.2500	7.2500	7.2500	-19.444%	4	1,966	-63.586%
2026-01-21	7.8000	9.0000	7.8000	9.0000	+20.000%	35	1,966	-70.667%
2026-01-20	7.9000	7.9000	7.5000	7.5000	+21.951%	13	1,959	-64.800%
2026-01-09	6.1000	6.1500	6.1000	6.1500	+6.218%	2	1,948	-57.073%
2026-01-08	5.4500	5.7900	5.4500	5.7900	-4.298%	2	1,947	-54.404%
2026-01-06	5.9000	6.0500	5.9000	6.0500	-19.333%	2	1,945	-56.364%
2026-01-02	7.5000	7.5000	7.5000	7.5000	-3.969%	1	1,946	-64.800%
2025-12-30	7.8000	7.8100	7.8000	7.8100	+0.257%	2	1,945	-66.197%
2025-12-29	7.7900	7.7900	7.7900	7.7900	+5.270%	1	1,946	-66.110%
2025-12-26	7.8000	7.8500	7.4000	7.4000	-2.632%	19	1,946	-64.324%
2025-12-24	7.6000	7.6000	7.6000	7.6000	-3.797%	3	1,954	-65.263%
2025-12-23	7.8000	7.9000	7.8000	7.9000	-14.130%	12	1,954	-66.582%
2025-12-22	10.0000	10.0000	9.2000	9.2000	-19.014%	74	1,960	-71.304%
2025-12-17	11.6800	11.6800	10.9000	11.3600	-2.238%	21	1,887	-76.761%
2025-12-15	11.6200	11.6200	11.6200	11.6200	+1.131%	35	1,870	-77.281%
2025-12-12	11.3500	11.4900	11.3500	11.4900	-2.627%	8	1,835	-77.023%
2025-12-11	11.8000	11.8000	11.8000	11.8000	+1.288%	1	1,827	-77.627%
2025-12-10	10.5000	11.6500	10.5000	11.6500	+10.009%	3	1,828	-77.339%
2025-11-28	10.5900	10.5900	10.5900	10.5900	-0.094%	1	1,826	-75.071%
2025-11-26	10.6000	10.6000	10.6000	10.6000	+5.473%	6	1,825	-75.094%
2025-11-24	10.0500	10.0500	10.0500	10.0500	-12.609%	2	1,825	-73.731%
2025-11-17	10.6000	11.5000	10.6000	11.5000	+13.861%	6	1,824	-77.043%
2025-11-14	10.1000	10.1000	10.1000	10.1000	+8.719%	1	1,823	-73.861%
2025-11-13	9.2900	9.2900	9.2900	9.2900	-4.816%	455	1,823	-71.582%
2025-11-12	9.5700	9.7600	9.5700	9.7600	-2.400%	1,345	1,368	-72.951%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+16.279%	1	23	-73.600%
2025-11-10	8.6000	8.6000	8.6000	8.6000	-13.131%	20	22	-69.302%
2025-11-03	9.9000	9.9000	9.9000	9.9000	-5.624%	1	6	-73.333%
2025-10-31	10.4900	10.4900	10.4900	10.4900	+1.647%	1	6	-74.833%
2025-10-29	10.3100	10.3600	9.7300	10.3200	0.000%	20	5	-74.419%