Dark

PEP20261218C165
PEP Dec 18 2026 165.00 Call (PEP261218C00165000)
option OPRA

EOD

Aug 13, 2026

1.32+15.789%(+0.18)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2000	1.3200	1.2000	1.3200	+15.789%	49	1,063	0.000%
2026-08-12	1.2600	1.2600	1.0300	1.1400	+5.556%	326	1,059	+15.789%
2026-08-11	1.1100	1.1100	1.0800	1.0800	-7.692%	2	896	+22.222%
2026-08-10	1.2600	1.2600	1.1700	1.1700	-8.594%	12	894	+12.821%
2026-08-07	1.2800	1.2800	1.2800	1.2800	-8.571%	2	897	+3.125%
2026-08-06	1.4000	1.4000	1.4000	1.4000	-2.098%	5	895	-5.714%
2026-08-05	1.5600	1.5600	1.4300	1.4300	-6.536%	5	895	-7.692%
2026-08-04	1.3500	1.5300	1.3500	1.5300	-4.375%	4	893	-13.725%
2026-08-03	1.8000	1.8000	1.6000	1.6000	-5.325%	5	894	-17.500%
2026-07-31	1.6900	1.6900	1.6900	1.6900	-6.111%	1	897	-21.893%
2026-07-30	1.7400	2.0200	1.7400	1.8000	-30.233%	4	898	-26.667%
2026-07-29	2.5200	2.5800	2.5200	2.5800	+28.358%	7	900	-48.837%
2026-07-28	2.5000	2.5800	1.9700	2.0100	+19.643%	16	897	-34.328%
2026-07-27	1.5800	1.6800	1.5700	1.6800	+30.233%	21	888	-21.429%
2026-07-24	1.2200	1.2900	1.1900	1.2900	+10.256%	5	893	+2.326%
2026-07-23	1.0500	1.1700	1.0500	1.1700	-2.500%	2	892	+12.821%
2026-07-22	1.2000	1.2000	1.2000	1.2000	+10.092%	2	892	+10.000%
2026-07-21	1.1500	1.1500	0.9200	1.0900	0.000%	25	890	+21.101%
2026-07-20	1.3700	1.3900	1.0900	1.0900	-24.828%	18	869	+21.101%
2026-07-17	2.0300	2.0300	1.4500	1.4500	-4.605%	2	856	-8.966%
2026-07-16	1.4500	1.5200	1.4500	1.5200	+26.667%	4	856	-13.158%
2026-07-15	1.4000	1.4000	1.2000	1.2000	-20.000%	7	852	+10.000%
2026-07-14	1.5900	1.5900	1.5000	1.5000	-4.459%	3	853	-12.000%
2026-07-13	1.8100	1.8100	1.5700	1.5700	-4.848%	78	855	-15.924%
2026-07-10	1.5000	1.6500	1.5000	1.6500	+0.610%	3	784	-20.000%
2026-07-09	1.4000	1.6400	1.2400	1.6400	-42.456%	21	782	-19.512%
2026-07-08	2.9500	3.0900	2.8500	2.8500	-24.000%	73	786	-53.684%
2026-07-07	4.0000	4.2000	3.7000	3.7500	+49.402%	9	783	-64.800%
2026-07-06	2.6400	2.6400	2.3900	2.5100	-15.772%	10	782	-47.410%
2026-07-02	2.9800	2.9800	2.9800	2.9800	+34.842%	2	782	-55.705%
2026-07-01	1.9900	2.4500	1.9900	2.2100	+28.488%	58	782	-40.271%
2026-06-30	1.6700	1.7200	1.6700	1.7200	-27.426%	9	779	-23.256%
2026-06-29	2.3700	2.3700	2.3700	2.3700	-16.549%	1	782	-44.304%
2026-06-26	2.8400	2.8400	2.8400	2.8400	-0.351%	2	781	-53.521%
2026-06-25	2.8500	2.8500	2.8500	2.8500	0.000%	10	780	-53.684%
2026-06-24	2.9600	3.0500	2.8000	2.8500	+4.779%	20	780	-53.684%
2026-06-23	2.7200	2.7200	2.7200	2.7200	+0.741%	2	768	-51.471%
2026-06-22	2.8500	2.9000	2.7000	2.7000	-3.915%	8	770	-51.111%
2026-06-18	2.9000	3.0000	2.7200	2.8100	+0.357%	12	755	-53.025%
2026-06-17	2.9500	2.9500	2.7500	2.8000	-22.222%	21	755	-52.857%
2026-06-16	3.7000	3.7000	3.6000	3.6000	-6.494%	11	755	-63.333%
2026-06-15	3.4600	3.8500	3.4500	3.8500	+20.313%	15	750	-65.714%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-10.615%	1	750	-58.750%
2026-06-11	3.5800	3.5800	3.5800	3.5800	+5.294%	1	750	-63.128%
2026-06-10	3.3000	3.4000	3.3000	3.4000	+1.796%	45	751	-61.176%
2026-06-09	3.1000	3.6500	3.1000	3.3400	+19.713%	34	706	-60.479%
2026-06-08	2.7300	2.8200	2.7300	2.7900	-12.539%	70	700	-52.688%
2026-06-05	3.4100	3.4500	3.1900	3.1900	+10.000%	54	700	-58.621%
2026-06-04	3.3000	3.3000	2.6700	2.9000	-10.769%	11	650	-54.483%
2026-06-03	3.1000	3.2500	3.0500	3.2500	+9.060%	62	643	-59.385%
2026-06-02	2.9000	3.0000	2.8000	2.9800	+2.405%	90	664	-55.705%
2026-06-01	3.0500	3.0500	2.8600	2.9100	-13.134%	5	578	-54.639%
2026-05-29	3.3500	3.4000	3.2000	3.3500	-11.842%	35	576	-60.597%
2026-05-28	4.1000	4.1000	3.8000	3.8000	-12.240%	7	606	-65.263%
2026-05-27	4.4000	4.6000	4.3000	4.3300	+15.160%	43	607	-69.515%
2026-05-26	4.6500	4.6500	3.7600	3.7600	-20.000%	6	576	-64.894%
2026-05-22	4.4000	4.7500	4.4000	4.7000	+3.297%	7	579	-71.915%
2026-05-21	4.6000	4.6500	4.5000	4.5500	-7.143%	60	581	-70.989%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-8.411%	6	581	-73.061%
2026-05-19	5.5000	5.5000	5.3500	5.3500	+10.309%	12	586	-75.327%
2026-05-18	4.9000	4.9000	4.6000	4.8500	-1.623%	14	586	-72.784%
2026-05-15	4.9300	4.9300	4.9300	4.9300	+6.941%	2	586	-73.225%
2026-05-14	4.6100	4.6100	4.6100	4.6100	-7.800%	1	575	-71.367%
2026-05-13	5.1000	5.1000	5.0000	5.0000	-11.504%	5	574	-73.600%
2026-05-12	5.7500	5.7500	5.6500	5.6500	+15.306%	8	574	-76.637%
2026-05-11	5.6000	5.6000	4.9000	4.9000	-27.407%	3	574	-73.061%
2026-05-08	6.7500	6.7500	6.7500	6.7500	-12.903%	5	576	-80.444%
2026-05-07	6.7500	7.7500	6.7000	7.7500	+6.897%	12	581	-82.968%
2026-05-06	7.2500	7.2500	7.2500	7.2500	+18.852%	2	572	-81.793%
2026-05-05	6.1500	6.1500	6.1000	6.1000	-23.270%	2	572	-78.361%
2026-04-30	8.1500	8.1500	7.9500	7.9500	+6.000%	23	572	-83.396%
2026-04-24	7.5000	7.5000	7.5000	7.5000	+4.895%	1	558	-82.400%
2026-04-23	7.1500	7.1500	7.1500	7.1500	-7.742%	1	557	-81.538%
2026-04-22	7.7500	7.7500	7.7500	7.7500	+11.351%	1	556	-82.968%
2026-04-21	7.1900	7.1900	6.7500	6.9600	-20.366%	86	504	-81.034%
2026-04-16	9.3500	9.3500	8.7400	8.7400	+9.250%	52	504	-84.897%
2026-04-13	8.0000	8.0000	8.0000	8.0000	-10.913%	6	467	-83.500%
2026-04-10	9.1900	9.2000	8.9800	8.9800	-3.957%	43	461	-85.301%
2026-04-09	8.8900	9.3500	8.8900	9.3500	+15.432%	22	460	-85.882%
2026-04-07	9.0700	9.0700	8.1000	8.1000	-12.903%	10	442	-83.704%
2026-04-06	9.1500	9.3000	9.1500	9.3000	+2.762%	2	445	-85.806%
2026-04-02	8.8000	9.0500	8.8000	9.0500	+7.738%	2	443	-85.414%
2026-04-01	8.5500	8.7000	8.2000	8.4000	-8.096%	5	443	-84.286%
2026-03-31	9.1400	9.1400	9.1400	9.1400	-9.055%	2	446	-85.558%
2026-03-30	10.0500	10.0500	10.0500	10.0500	+34.000%	1	444	-86.866%
2026-03-26	7.5000	7.5000	7.5000	7.5000	+12.782%	1	443	-82.400%
2026-03-25	6.6500	6.6500	6.6500	6.6500	-2.206%	1	442	-80.150%
2026-03-24	7.3500	7.3500	6.8000	6.8000	-3.955%	2	443	-80.588%
2026-03-23	7.2000	7.2000	7.0800	7.0800	-5.726%	2	443	-81.356%
2026-03-20	7.8700	7.8700	7.5100	7.5100	-11.543%	2	443	-82.423%
2026-03-19	8.4900	8.4900	8.4900	8.4900	-2.749%	1	445	-84.452%
2026-03-18	9.0500	9.0500	8.7300	8.7300	-28.148%	3	444	-84.880%
2026-03-13	12.1500	12.1500	12.1500	12.1500	-2.016%	1	446	-89.136%
2026-03-10	11.9500	12.4000	11.9500	12.4000	+2.905%	3	446	-89.355%
2026-03-09	12.4000	12.4000	12.0500	12.0500	+15.311%	4	445	-89.046%
2026-03-06	10.4500	10.4500	10.4500	10.4500	-11.064%	1	441	-87.368%
2026-03-05	11.7500	11.7500	11.7500	11.7500	-21.771%	1	440	-88.766%
2026-03-02	15.0200	15.0200	15.0200	15.0200	-7.227%	1	441	-91.212%
2026-02-27	16.1900	16.1900	16.1900	16.1900	+2.468%	1	442	-91.847%
2026-02-25	15.8000	15.8000	15.8000	15.8000	+9.722%	1	442	-91.646%
2026-02-23	14.4000	14.4000	14.4000	14.4000	+14.195%	1	442	-90.833%
2026-02-20	12.6100	12.6100	12.6100	12.6100	+0.079%	5	442	-89.532%
2026-02-19	12.6000	12.6000	12.6000	12.6000	+0.398%	1	437	-89.524%
2026-02-18	12.0000	12.5500	12.0000	12.5500	-10.036%	2	436	-89.482%
2026-02-13	14.3000	14.3000	13.9500	13.9500	-22.457%	2	434	-90.538%
2026-02-12	16.3700	17.9900	16.3700	17.9900	+28.961%	10	434	-92.663%
2026-02-10	13.7800	13.9500	13.7800	13.9500	-13.622%	2	444	-90.538%
2026-02-06	15.6700	16.1500	14.0000	16.1500	+12.701%	380	442	-91.827%
2026-02-05	13.8000	14.3300	13.8000	14.3300	+5.835%	5	70	-90.789%
2026-02-04	13.6800	14.3000	13.5400	13.5400	+15.726%	4	66	-90.251%
2026-02-03	9.4900	11.7800	9.4900	11.7000	+41.818%	8	65	-88.718%
2026-02-02	8.0000	8.4000	7.9500	8.2500	+65.000%	12	60	-84.000%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-4.762%	1	50	-73.600%
2026-01-28	5.6700	5.6700	5.2500	5.2500	+4.582%	13	51	-74.857%
2026-01-27	4.5200	5.0200	4.5200	5.0200	+7.957%	4	39	-73.705%
2026-01-23	4.6500	4.6500	4.6500	4.6500	-18.421%	1	36	-71.613%
2026-01-21	5.7000	5.7000	5.7000	5.7000	+17.526%	1	37	-76.842%
2026-01-20	5.0000	5.0000	4.8500	4.8500	-3.000%	6	36	-72.784%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+1.010%	2	28	-73.600%
2026-01-15	5.1900	5.1900	4.9500	4.9500	+41.429%	3	28	-73.333%
2026-01-09	3.5000	3.5000	3.5000	3.5000	+1.449%	1	25	-62.286%
2026-01-08	3.4500	3.4500	3.4500	3.4500	-5.479%	2	24	-61.739%
2026-01-05	3.6500	3.6500	3.6500	3.6500	-26.263%	1	21	-63.836%
2025-12-29	4.9500	4.9500	4.9500	4.9500	+3.125%	3	21	-73.333%
2025-12-26	4.8500	4.8500	4.8000	4.8000	-36.842%	20	20	-72.500%
2025-12-12	7.6000	7.6000	7.6000	7.6000	-1.935%	2	28	-82.632%
2025-12-01	7.7500	7.7500	7.7500	7.7500	+26.016%	1	26	-82.968%
2025-11-24	7.1500	7.1500	6.1000	6.1500	+6.034%	5	27	-78.537%
2025-11-10	5.8000	5.8500	5.8000	5.8000	-7.937%	21	23	-77.241%
2025-11-07	6.3000	6.3000	6.3000	6.3000	-7.353%	3	4	-79.048%
2025-11-03	6.8000	6.8000	6.8000	6.8000	0.000%	1	0	-80.588%