Dark

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

EOD

Jun 29, 2026

3.60-20.879%(-0.95)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.8500	4.8500	3.4500	3.6000	-20.879%	81	2,847	0.000%
2026-06-26	4.6500	4.6500	4.5500	4.5500	-3.191%	2	2,794	-20.879%
2026-06-25	4.7000	4.7000	4.7000	4.7000	-14.545%	1	2,795	-23.404%
2026-06-24	5.5000	5.5000	5.5000	5.5000	+12.016%	1	2,796	-34.545%
2026-06-23	5.7500	5.7500	4.9100	4.9100	+3.368%	13	2,795	-26.680%
2026-06-22	5.0000	5.2500	4.7500	4.7500	-12.844%	12	2,782	-24.211%
2026-06-18	4.9500	5.4500	4.9500	5.4500	+7.921%	5	2,776	-33.945%
2026-06-17	5.0500	5.0500	5.0500	5.0500	-26.812%	1	2,776	-28.713%
2026-06-16	6.9100	6.9100	6.4800	6.9000	+12.195%	3	2,776	-47.826%
2026-06-15	5.7500	6.1500	5.7500	6.1500	+2.500%	2	2,543	-41.463%
2026-06-12	6.1000	6.1000	5.9500	6.0000	-3.226%	232	2,543	-40.000%
2026-06-11	6.5500	6.5500	6.2000	6.2000	-0.800%	2	2,543	-41.935%
2026-06-10	6.4500	6.6000	6.1000	6.2500	+12.410%	274	2,543	-42.400%
2026-06-09	5.1500	5.9000	5.1500	5.5600	+12.323%	197	2,285	-35.252%
2026-06-08	5.0000	5.0000	4.8000	4.9500	-17.500%	98	2,091	-27.273%
2026-06-05	6.0000	6.0000	5.7000	6.0000	+21.212%	33	2,090	-40.000%
2026-06-04	4.9500	4.9500	4.9500	4.9500	-9.836%	2	2,099	-27.273%
2026-06-03	5.1700	5.4900	5.1700	5.4900	+12.041%	27	2,099	-34.426%
2026-06-02	5.0000	5.0900	4.9000	4.9000	-2.000%	7	2,074	-26.531%
2026-06-01	5.4000	5.5000	5.0000	5.0000	-29.577%	63	2,073	-28.000%
2026-05-27	6.2000	7.1000	6.2000	7.1000	+5.185%	2	2,013	-49.296%
2026-05-26	6.7500	6.7500	6.7500	6.7500	-13.903%	1	2,011	-46.667%
2026-05-22	7.7200	7.8400	7.7200	7.8400	+3.294%	9	2,012	-54.082%
2026-05-21	7.9300	7.9300	7.1000	7.5900	-9.319%	13	2,020	-52.569%
2026-05-19	8.5500	8.5500	8.3700	8.3700	+4.625%	6	2,020	-56.989%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-10.112%	1	2,021	-55.000%
2026-05-13	8.9000	8.9000	8.9000	8.9000	-7.292%	1	2,021	-59.551%
2026-05-12	9.6000	9.6000	9.6000	9.6000	+15.385%	1	2,022	-62.500%
2026-05-11	9.5000	9.5000	8.3200	8.3200	-27.652%	2	2,022	-56.731%
2026-05-08	11.7900	11.7900	11.5000	11.5000	-8.000%	2	2,021	-68.696%
2026-05-07	12.5000	12.5000	12.5000	12.5000	+11.111%	1	2,021	-71.200%
2026-05-05	10.1500	11.2500	10.1500	11.2500	+4.651%	3	2,021	-68.000%
2026-05-04	11.1000	11.1000	10.7500	10.7500	-5.784%	2	2,021	-66.512%
2026-04-29	11.2500	11.5000	11.2500	11.4100	-13.298%	12	2,021	-68.449%
2026-04-28	12.0500	13.1600	12.0500	13.1600	+15.136%	2	2,011	-72.644%
2026-04-27	11.4300	11.4300	11.4300	11.4300	-3.218%	1	2,011	-68.504%
2026-04-24	11.8100	11.8100	11.8100	11.8100	-3.117%	5	2,011	-69.517%
2026-04-23	11.8500	12.1900	11.8500	12.1900	+10.818%	3	2,006	-70.468%
2026-04-22	11.0000	11.0000	11.0000	11.0000	-15.058%	1	2,008	-67.273%
2026-04-20	13.1500	13.1500	12.9500	12.9500	-7.500%	3	2,008	-72.201%
2026-04-17	14.0000	14.0000	14.0000	14.0000	-2.778%	1	2,006	-74.286%
2026-04-16	14.4000	14.4000	14.4000	14.4000	+13.386%	1	2,006	-75.000%
2026-04-15	12.7000	12.7000	12.7000	12.7000	-7.636%	1	2,006	-71.654%
2026-04-10	13.7500	13.8500	13.7500	13.7500	-1.434%	6	2,006	-73.818%
2026-04-09	13.9500	13.9500	13.9500	13.9500	+12.048%	1	2,006	-74.194%
2026-04-07	12.5000	12.5000	12.4500	12.4500	-11.262%	3	2,006	-71.084%
2026-03-31	14.0300	14.0300	14.0300	14.0300	-6.342%	3	2,006	-74.341%
2026-03-30	14.9800	14.9800	14.9800	14.9800	+20.515%	1	2,009	-75.968%
2026-03-27	11.9400	12.4300	11.9400	12.4300	+19.404%	2	2,009	-71.038%
2026-03-25	10.4100	10.4100	10.4100	10.4100	-7.467%	1	2,010	-65.418%
2026-03-23	11.0000	11.2500	10.9900	11.2500	-6.639%	7	2,009	-68.000%
2026-03-20	12.2000	12.2000	12.0500	12.0500	-12.681%	4	2,002	-70.124%
2026-03-18	13.8000	13.8000	13.8000	13.8000	-17.117%	5	2,002	-73.913%
2026-03-11	16.6500	16.6500	16.6500	16.6500	-10.484%	3	2,002	-78.378%
2026-03-04	18.6000	18.6000	18.6000	18.6000	+1.087%	6	1,999	-80.645%
2026-02-20	18.3000	18.6000	18.3000	18.4000	+1.545%	26	1,993	-80.435%
2026-02-19	18.1000	18.5500	18.1000	18.1200	-0.984%	12	1,993	-80.132%
2026-02-18	18.3000	18.3000	18.3000	18.3000	+10.909%	6	1,985	-80.328%
2026-02-17	17.3200	17.3200	16.5000	16.5000	-18.357%	2	1,985	-78.182%
2026-02-13	19.7000	20.2100	19.7000	20.2100	-9.777%	2	1,985	-82.187%
2026-02-12	22.4000	22.4000	22.4000	22.4000	+1.911%	3	1,985	-83.929%
2026-02-11	21.5000	21.9900	21.5000	21.9800	+13.886%	5	1,985	-83.621%
2026-02-10	18.3500	19.4000	18.3500	19.3000	-3.015%	4	1,988	-81.347%
2026-02-09	20.9500	21.1000	19.7500	19.9000	-10.562%	18	1,988	-81.910%
2026-02-06	22.2500	22.2500	22.2500	22.2500	+12.658%	1	1,976	-83.820%
2026-02-05	19.2000	20.4000	19.2000	19.7500	-0.253%	13	1,976	-81.772%
2026-02-04	20.0000	20.0800	18.4500	19.8000	+17.857%	95	1,977	-81.818%
2026-02-03	15.6000	16.8000	15.1000	16.8000	+30.739%	22	1,976	-78.571%
2026-02-02	12.1500	12.8500	12.1500	12.8500	+17.890%	8	1,976	-71.984%
2026-01-30	10.9000	10.9000	10.9000	10.9000	+14.136%	1	1,974	-66.972%
2026-01-29	9.6100	10.0500	9.5200	9.5500	+24.026%	9	1,973	-62.304%
2026-01-26	7.7000	7.7000	7.7000	7.7000	+6.207%	1	1,967	-53.247%
2026-01-23	7.2500	7.2500	7.2500	7.2500	-19.444%	4	1,966	-50.345%
2026-01-21	7.8000	9.0000	7.8000	9.0000	+20.000%	35	1,966	-60.000%
2026-01-20	7.9000	7.9000	7.5000	7.5000	+21.951%	13	1,959	-52.000%
2026-01-09	6.1000	6.1500	6.1000	6.1500	+6.218%	2	1,948	-41.463%
2026-01-08	5.4500	5.7900	5.4500	5.7900	-4.298%	2	1,947	-37.824%
2026-01-06	5.9000	6.0500	5.9000	6.0500	-19.333%	2	1,945	-40.496%
2026-01-02	7.5000	7.5000	7.5000	7.5000	-3.969%	1	1,946	-52.000%
2025-12-30	7.8000	7.8100	7.8000	7.8100	+0.257%	2	1,945	-53.905%
2025-12-29	7.7900	7.7900	7.7900	7.7900	+5.270%	1	1,946	-53.787%
2025-12-26	7.8000	7.8500	7.4000	7.4000	-2.632%	19	1,946	-51.351%
2025-12-24	7.6000	7.6000	7.6000	7.6000	-3.797%	3	1,954	-52.632%
2025-12-23	7.8000	7.9000	7.8000	7.9000	-14.130%	12	1,954	-54.430%
2025-12-22	10.0000	10.0000	9.2000	9.2000	-19.014%	74	1,960	-60.870%
2025-12-17	11.6800	11.6800	10.9000	11.3600	-2.238%	21	1,887	-68.310%
2025-12-15	11.6200	11.6200	11.6200	11.6200	+1.131%	35	1,870	-69.019%
2025-12-12	11.3500	11.4900	11.3500	11.4900	-2.627%	8	1,835	-68.668%
2025-12-11	11.8000	11.8000	11.8000	11.8000	+1.288%	1	1,827	-69.492%
2025-12-10	10.5000	11.6500	10.5000	11.6500	+10.009%	3	1,828	-69.099%
2025-11-28	10.5900	10.5900	10.5900	10.5900	-0.094%	1	1,826	-66.006%
2025-11-26	10.6000	10.6000	10.6000	10.6000	+5.473%	6	1,825	-66.038%
2025-11-24	10.0500	10.0500	10.0500	10.0500	-12.609%	2	1,825	-64.179%
2025-11-17	10.6000	11.5000	10.6000	11.5000	+13.861%	6	1,824	-68.696%
2025-11-14	10.1000	10.1000	10.1000	10.1000	+8.719%	1	1,823	-64.356%
2025-11-13	9.2900	9.2900	9.2900	9.2900	-4.816%	455	1,823	-61.249%
2025-11-12	9.5700	9.7600	9.5700	9.7600	-2.400%	1,345	1,368	-63.115%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+16.279%	1	23	-64.000%
2025-11-10	8.6000	8.6000	8.6000	8.6000	-13.131%	20	22	-58.140%
2025-11-03	9.9000	9.9000	9.9000	9.9000	-5.624%	1	6	-63.636%
2025-10-31	10.4900	10.4900	10.4900	10.4900	+1.647%	1	6	-65.682%
2025-10-29	10.3100	10.3600	9.7300	10.3200	0.000%	20	5	-65.116%