Dark

PEP20261218C160
PEP Dec 18 2026 160.00 Call (PEP261218C00160000)
option OPRA

EOD

Sep 29, 2026

0.2000+5.263%(+0.0100)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.2300	0.1900	0.2000	+5.263%	205	962	0.000%
2026-09-28	0.1900	0.2400	0.1900	0.1900	-32.143%	23	962	+5.263%
2026-09-25	0.2600	0.3300	0.2600	0.2800	0.000%	7	983	-28.571%
2026-09-24	0.3400	0.6000	0.2800	0.2800	-9.677%	13	986	-28.571%
2026-09-23	0.3600	0.3600	0.3000	0.3100	-11.429%	26	983	-35.484%
2026-09-22	0.2900	0.3500	0.2700	0.3500	+34.615%	24	1,005	-42.857%
2026-09-21	0.2500	0.2600	0.2200	0.2600	-13.333%	28	1,022	-23.077%
2026-09-18	0.3400	0.5000	0.3000	0.3000	-37.500%	11	1,024	-33.333%
2026-09-17	0.6400	0.6400	0.4800	0.4800	-9.434%	8	1,026	-58.333%
2026-09-16	0.6100	0.6200	0.5300	0.5300	-18.462%	21	1,027	-62.264%
2026-09-15	0.5400	0.6900	0.5400	0.6500	-15.584%	87	1,046	-69.231%
2026-09-14	0.8000	0.8000	0.7300	0.7700	-9.412%	29	1,069	-74.026%
2026-09-11	0.9100	0.9100	0.8200	0.8500	-3.409%	11	1,051	-76.471%
2026-09-10	0.9900	0.9900	0.8800	0.8800	-3.297%	17	1,046	-77.273%
2026-09-09	1.0000	1.0000	0.8100	0.9100	-17.273%	28	1,046	-78.022%
2026-09-08	1.1000	1.1000	1.0500	1.1000	+13.402%	17	1,067	-81.818%
2026-09-04	1.2000	1.2000	0.9700	0.9700	-14.912%	17	1,054	-79.381%
2026-09-03	1.1500	1.1500	1.0500	1.1400	-6.557%	82	1,054	-82.456%
2026-09-02	1.3800	1.3800	1.2200	1.2200	+5.172%	27	986	-83.607%
2026-09-01	1.3200	1.3200	1.1600	1.1600	-10.769%	5	970	-82.759%
2026-08-31	1.3400	1.3600	1.2000	1.3000	-7.143%	5	971	-84.615%
2026-08-28	1.3800	1.4100	1.3100	1.4000	+6.870%	4	971	-85.714%
2026-08-27	1.4100	1.4900	1.2700	1.3100	-26.816%	23	971	-84.733%
2026-08-26	1.5800	1.7900	1.5800	1.7900	-0.556%	9	988	-88.827%
2026-08-25	2.0400	2.0400	1.8000	1.8000	-23.077%	3	985	-88.889%
2026-08-24	2.2800	2.6800	2.2800	2.3400	+6.364%	238	985	-91.453%
2026-08-21	2.2100	2.3000	2.0700	2.2000	+3.286%	9	889	-90.909%
2026-08-20	1.9800	2.1800	1.8600	2.1300	-1.389%	17	885	-90.610%
2026-08-19	2.0100	2.1600	1.9700	2.1600	+24.138%	4	872	-90.741%
2026-08-18	1.6400	1.7700	1.6300	1.7400	+29.851%	11	872	-88.506%
2026-08-17	1.3600	1.5100	1.3400	1.3400	-30.208%	20	862	-85.075%
2026-08-14	1.9100	1.9200	1.9100	1.9200	-3.518%	4	865	-89.583%
2026-08-13	1.8600	1.9900	1.8600	1.9900	+20.606%	4	861	-89.950%
2026-08-12	1.4400	1.7500	1.3900	1.6500	+3.125%	24	858	-87.879%
2026-08-11	1.5500	1.6700	1.5400	1.6000	-4.762%	14	839	-87.500%
2026-08-10	1.7800	1.7800	1.6300	1.6800	-14.286%	6	841	-88.095%
2026-08-06	1.7300	1.9600	1.7300	1.9600	-10.502%	2	836	-89.796%
2026-08-05	2.1900	2.1900	2.1900	2.1900	-0.455%	3	835	-90.868%
2026-08-04	2.1500	2.2100	2.1500	2.2000	-6.780%	57	854	-90.909%
2026-07-31	2.1900	2.3600	2.1900	2.3600	-34.444%	3	803	-91.525%
2026-07-29	3.0500	3.6000	3.0500	3.6000	+23.711%	7	801	-94.444%
2026-07-28	2.5500	3.6300	2.5500	2.9100	+28.761%	34	806	-93.127%
2026-07-27	2.0100	2.4000	2.0100	2.2600	+20.213%	5	816	-91.150%
2026-07-24	1.8800	1.8800	1.8800	1.8800	+15.337%	1	818	-89.362%
2026-07-23	1.6500	1.6500	1.6300	1.6300	-10.929%	16	819	-87.730%
2026-07-22	1.7500	1.8300	1.7500	1.8300	+18.065%	13	812	-89.071%
2026-07-21	1.2100	1.5500	1.2100	1.5500	-7.186%	12	820	-87.097%
2026-07-20	1.9000	1.9000	1.4500	1.6700	-16.500%	9	830	-88.024%
2026-07-17	2.6900	2.6900	2.0000	2.0000	-16.667%	69	827	-90.000%
2026-07-16	1.9000	2.4000	1.9000	2.4000	+45.455%	29	836	-91.667%
2026-07-15	1.8500	1.8600	1.6200	1.6500	-5.714%	17	840	-87.879%
2026-07-14	2.2600	2.2600	1.7300	1.7500	-24.569%	22	826	-88.571%
2026-07-13	2.2500	2.3200	2.2500	2.3200	+6.912%	14	811	-91.379%
2026-07-10	2.0400	2.1700	2.0400	2.1700	+7.426%	2	802	-90.783%
2026-07-09	2.4200	2.4200	2.0200	2.0200	-48.861%	6	801	-90.099%
2026-07-08	3.9000	4.2000	3.8000	3.9500	-9.195%	25	797	-94.937%
2026-07-07	5.0000	5.7000	4.3000	4.3500	+14.474%	107	787	-95.402%
2026-07-06	3.4200	3.9000	3.2500	3.8000	0.000%	14	731	-94.737%
2026-07-02	3.4500	3.8000	3.4500	3.8000	+15.152%	7	723	-94.737%
2026-07-01	3.0000	3.3500	3.0000	3.3000	+53.488%	58	723	-93.939%
2026-06-30	2.6500	2.6600	2.1500	2.1500	-12.245%	31	715	-90.698%
2026-06-29	4.2000	4.2000	2.4500	2.4500	-28.152%	29	702	-91.837%
2026-06-26	3.3000	3.7500	3.3000	3.4100	+9.295%	13	698	-94.135%
2026-06-25	3.6500	3.6500	3.1000	3.1200	-20.000%	39	695	-93.590%
2026-06-24	4.0000	4.2000	3.9000	3.9000	+5.121%	10	701	-94.872%
2026-06-23	4.0000	4.0000	3.5500	3.7100	+6.000%	17	707	-94.609%
2026-06-22	3.9800	4.2000	3.5000	3.5000	-10.256%	76	705	-94.286%
2026-06-18	3.9000	3.9000	3.8500	3.9000	+4.000%	4	665	-94.872%
2026-06-17	4.5000	4.5000	3.7500	3.7500	-22.680%	11	665	-94.667%
2026-06-16	6.7500	6.7500	4.8500	4.8500	-3.579%	17	665	-95.876%
2026-06-15	4.6500	5.0300	4.5000	5.0300	+11.778%	14	635	-96.024%
2026-06-12	4.5000	4.5700	4.3000	4.5000	-6.054%	25	635	-95.556%
2026-06-11	4.7900	4.7900	4.7900	4.7900	+5.275%	1	635	-95.825%
2026-06-09	4.5200	4.7200	4.5000	4.5500	+21.333%	11	635	-95.604%
2026-06-08	3.6500	3.7500	3.6500	3.7500	-13.194%	59	631	-94.667%
2026-06-05	3.7500	4.5000	3.7500	4.3200	+10.769%	10	586	-95.370%
2026-06-04	4.2000	4.2200	3.6700	3.9000	-3.226%	369	543	-94.872%
2026-06-03	4.0500	4.3000	4.0300	4.0300	+4.675%	4	241	-95.037%
2026-06-02	4.0000	4.0500	3.7800	3.8500	-0.259%	80	238	-94.805%
2026-06-01	3.8500	3.8600	3.8500	3.8600	-18.737%	4	234	-94.819%
2026-05-29	4.3500	4.7500	4.3500	4.7500	-12.844%	4	231	-95.789%
2026-05-28	5.4500	5.4500	5.4500	5.4500	-5.217%	1	227	-96.330%
2026-05-27	5.2700	5.8000	5.2700	5.7500	+5.505%	12	226	-96.522%
2026-05-26	5.4500	5.4500	5.4500	5.4500	-14.844%	1	218	-96.330%
2026-05-22	6.2500	6.4000	6.2500	6.4000	+7.563%	2	218	-96.875%
2026-05-21	5.9500	5.9500	5.9500	5.9500	-8.179%	1	218	-96.639%
2026-05-19	6.4800	6.4800	6.4800	6.4800	0.000%	1	218	-96.914%
2026-05-11	6.9800	6.9800	6.4800	6.4800	-27.191%	9	217	-96.914%
2026-05-08	9.0000	9.0500	8.9000	8.9000	-5.820%	23	217	-97.753%
2026-05-07	8.9000	9.6500	8.7500	9.4500	+4.420%	25	198	-97.884%
2026-05-06	9.0500	9.0500	9.0500	9.0500	+15.581%	3	193	-97.790%
2026-05-05	7.8300	7.8300	7.8300	7.8300	-23.610%	2	196	-97.446%
2026-04-30	10.2500	10.2500	10.2500	10.2500	+0.490%	3	196	-98.049%
2026-04-28	10.4000	10.4000	10.2000	10.2000	+5.481%	25	193	-98.039%
2026-04-22	9.6000	9.6700	9.6000	9.6700	-7.905%	3	170	-97.932%
2026-04-20	10.5000	10.5000	10.5000	10.5000	-0.943%	1	169	-98.095%
2026-04-17	10.6000	10.6000	10.6000	10.6000	-8.225%	2	169	-98.113%
2026-04-16	9.7500	11.5500	9.7500	11.5500	+17.737%	4	171	-98.268%
2026-04-15	9.4700	9.8100	9.4700	9.8100	-9.251%	2	173	-97.961%
2026-04-13	10.8100	10.8100	10.8100	10.8100	-3.654%	2	172	-98.150%
2026-04-10	11.3000	11.3000	11.2200	11.2200	-0.708%	20	172	-98.217%
2026-04-09	11.3500	11.3500	11.2000	11.3000	+17.220%	56	218	-98.230%
2026-04-08	9.7000	9.7000	9.6400	9.6400	-7.663%	12	181	-97.925%
2026-04-01	10.3000	10.5500	10.3000	10.4400	-6.952%	5	182	-98.084%
2026-03-31	11.3400	11.3400	11.2200	11.2200	-12.275%	2	183	-98.217%
2026-03-30	12.6800	12.8200	12.6800	12.7900	+41.639%	8	181	-98.436%
2026-03-24	9.0300	9.0300	9.0300	9.0300	-4.343%	1	181	-97.785%
2026-03-23	9.2700	9.4900	9.2700	9.4400	-3.967%	44	181	-97.881%
2026-03-20	9.9500	10.0100	9.8300	9.8300	-8.981%	3	147	-97.965%
2026-03-18	11.2500	11.2500	10.8000	10.8000	-16.279%	3	145	-98.148%
2026-03-17	12.7100	12.9000	12.7100	12.9000	-2.421%	3	145	-98.450%
2026-03-16	13.9000	13.9000	13.2200	13.2200	-4.342%	4	146	-98.487%
2026-03-13	15.0000	15.0000	13.8200	13.8200	+2.751%	5	145	-98.553%
2026-03-06	13.0000	13.4500	13.0000	13.4500	-5.614%	7	147	-98.513%
2026-03-05	14.9000	14.9000	14.2500	14.2500	-10.938%	2	149	-98.596%
2026-03-03	16.0000	16.0000	16.0000	16.0000	-13.747%	2	150	-98.750%
2026-02-27	18.5500	18.5500	18.5500	18.5500	+3.343%	1	151	-98.922%
2026-02-26	17.9500	17.9500	17.9500	17.9500	-1.374%	3	151	-98.886%
2026-02-25	18.1500	18.2300	18.1500	18.2000	-1.462%	3	149	-98.901%
2026-02-24	18.4700	18.4700	18.4700	18.4700	+20.169%	3	149	-98.917%
2026-02-19	15.3000	15.7900	15.3000	15.3700	+6.367%	4	149	-98.699%
2026-02-18	14.4500	14.4500	14.4500	14.4500	+1.049%	1	150	-98.616%
2026-02-17	14.0000	14.3000	13.6500	14.3000	-18.052%	24	151	-98.601%
2026-02-13	16.7000	17.4500	16.7000	17.4500	-3.804%	3	161	-98.854%
2026-02-11	18.5900	18.5900	18.1400	18.1400	+6.580%	2	161	-98.897%
2026-02-10	15.3500	17.0500	15.3500	17.0200	-0.468%	14	162	-98.825%
2026-02-09	18.1200	18.1200	17.1000	17.1000	-8.849%	4	167	-98.830%
2026-02-06	18.9100	18.9100	18.2300	18.7600	+14.740%	4	166	-98.934%
2026-02-04	15.4400	17.2500	15.2100	16.3500	+13.149%	114	162	-98.777%
2026-02-03	12.0000	14.4500	10.9100	14.4500	+41.667%	20	83	-98.616%
2026-02-02	9.7600	10.7000	9.5500	10.2000	+40.690%	19	80	-98.039%
2026-01-27	7.2500	7.2500	7.2500	7.2500	+26.527%	1	71	-97.241%
2026-01-26	5.7300	5.7300	5.7300	5.7300	+6.111%	1	70	-96.510%
2026-01-23	5.4000	5.4000	5.4000	5.4000	-1.818%	1	69	-96.296%
2026-01-22	5.5000	5.5000	5.5000	5.5000	-18.519%	2	68	-96.364%
2026-01-20	6.5000	6.8500	6.5000	6.7500	+11.386%	5	68	-97.037%
2026-01-16	6.4500	6.4500	6.0600	6.0600	-8.459%	10	61	-96.700%
2026-01-15	6.4500	6.6200	6.4500	6.6200	+7.293%	14	61	-96.979%
2026-01-14	6.1700	6.1700	6.1700	6.1700	+23.400%	1	61	-96.759%
2026-01-13	5.4500	5.4500	5.0000	5.0000	-0.990%	5	61	-96.000%
2026-01-12	4.8200	5.0500	4.8200	5.0500	+6.992%	10	63	-96.040%
2026-01-09	4.7200	4.7200	4.7200	4.7200	+3.736%	3	60	-95.763%
2026-01-08	4.5500	4.5500	4.5500	4.5500	+15.776%	1	58	-95.604%
2026-01-07	4.2000	4.6000	3.9300	3.9300	-10.884%	8	58	-94.911%
2026-01-06	4.3800	4.4100	4.3800	4.4100	-5.970%	6	58	-95.465%
2026-01-05	5.0000	5.1700	4.6000	4.6900	-19.416%	9	54	-95.736%
2026-01-02	5.7000	5.8200	5.6000	5.8200	-3.000%	7	54	-96.564%
2025-12-30	6.0000	6.0000	6.0000	6.0000	-2.439%	1	53	-96.667%
2025-12-29	6.2000	6.5600	6.1500	6.1500	+2.329%	5	52	-96.748%
2025-12-26	6.1500	6.2500	6.0100	6.0100	+0.167%	19	48	-96.672%
2025-12-24	5.8000	6.0000	5.8000	6.0000	-4.000%	6	34	-96.667%
2025-12-23	6.5500	6.5500	6.2500	6.2500	-23.780%	4	34	-96.800%
2025-12-22	8.2000	8.2000	8.2000	8.2000	-2.959%	1	30	-97.561%
2025-12-19	8.4500	8.4500	8.4500	8.4500	-8.649%	2	30	-97.633%
2025-12-17	8.9500	9.2500	8.9500	9.2500	-9.225%	8	29	-97.838%
2025-12-16	9.5000	10.1900	9.5000	10.1900	+11.978%	3	28	-98.037%
2025-12-15	9.1000	9.1000	9.1000	9.1000	+11.111%	1	27	-97.802%
2025-12-08	8.1900	8.1900	8.1900	8.1900	-6.932%	1	27	-97.558%
2025-12-03	8.8000	8.8000	8.8000	8.8000	+10.000%	1	26	-97.727%
2025-11-24	8.0000	8.0000	8.0000	8.0000	-21.182%	1	25	-97.500%
2025-11-18	10.0800	10.1500	10.0800	10.1500	-2.404%	4	25	-98.030%
2025-11-17	10.4000	10.4000	10.4000	10.4000	+46.479%	1	25	-98.077%
2025-11-10	6.7500	7.1000	6.7500	7.1000	-4.698%	2	24	-97.183%
2025-11-03	8.2000	8.2000	7.4000	7.4500	-12.763%	39	4	-97.315%
2025-10-31	8.5400	8.5400	8.5400	8.5400	-0.928%	1	4	-97.658%
2025-10-29	8.6200	8.6200	8.6200	8.6200	0.000%	3	3	-97.680%