Dark

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

EOD

Jun 29, 2026

2.37-16.549%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.3700	2.3700	2.3700	2.3700	-16.549%	1	782	0.000%
2026-06-26	2.8400	2.8400	2.8400	2.8400	-0.351%	2	781	-16.549%
2026-06-25	2.8500	2.8500	2.8500	2.8500	0.000%	10	780	-16.842%
2026-06-24	2.9600	3.0500	2.8000	2.8500	+4.779%	20	780	-16.842%
2026-06-23	2.7200	2.7200	2.7200	2.7200	+0.741%	2	768	-12.868%
2026-06-22	2.8500	2.9000	2.7000	2.7000	-3.915%	8	770	-12.222%
2026-06-18	2.9000	3.0000	2.7200	2.8100	+0.357%	12	755	-15.658%
2026-06-17	2.9500	2.9500	2.7500	2.8000	-22.222%	21	755	-15.357%
2026-06-16	3.7000	3.7000	3.6000	3.6000	-6.494%	11	755	-34.167%
2026-06-15	3.4600	3.8500	3.4500	3.8500	+20.313%	15	750	-38.442%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-10.615%	1	750	-25.938%
2026-06-11	3.5800	3.5800	3.5800	3.5800	+5.294%	1	750	-33.799%
2026-06-10	3.3000	3.4000	3.3000	3.4000	+1.796%	45	751	-30.294%
2026-06-09	3.1000	3.6500	3.1000	3.3400	+19.713%	34	706	-29.042%
2026-06-08	2.7300	2.8200	2.7300	2.7900	-12.539%	70	700	-15.054%
2026-06-05	3.4100	3.4500	3.1900	3.1900	+10.000%	54	700	-25.705%
2026-06-04	3.3000	3.3000	2.6700	2.9000	-10.769%	11	650	-18.276%
2026-06-03	3.1000	3.2500	3.0500	3.2500	+9.060%	62	643	-27.077%
2026-06-02	2.9000	3.0000	2.8000	2.9800	+2.405%	90	664	-20.470%
2026-06-01	3.0500	3.0500	2.8600	2.9100	-13.134%	5	578	-18.557%
2026-05-29	3.3500	3.4000	3.2000	3.3500	-11.842%	35	576	-29.254%
2026-05-28	4.1000	4.1000	3.8000	3.8000	-12.240%	7	606	-37.632%
2026-05-27	4.4000	4.6000	4.3000	4.3300	+15.160%	43	607	-45.266%
2026-05-26	4.6500	4.6500	3.7600	3.7600	-20.000%	6	576	-36.968%
2026-05-22	4.4000	4.7500	4.4000	4.7000	+3.297%	7	579	-49.574%
2026-05-21	4.6000	4.6500	4.5000	4.5500	-7.143%	60	581	-47.912%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-8.411%	6	581	-51.633%
2026-05-19	5.5000	5.5000	5.3500	5.3500	+10.309%	12	586	-55.701%
2026-05-18	4.9000	4.9000	4.6000	4.8500	-1.623%	14	586	-51.134%
2026-05-15	4.9300	4.9300	4.9300	4.9300	+6.941%	2	586	-51.927%
2026-05-14	4.6100	4.6100	4.6100	4.6100	-7.800%	1	575	-48.590%
2026-05-13	5.1000	5.1000	5.0000	5.0000	-11.504%	5	574	-52.600%
2026-05-12	5.7500	5.7500	5.6500	5.6500	+15.306%	8	574	-58.053%
2026-05-11	5.6000	5.6000	4.9000	4.9000	-27.407%	3	574	-51.633%
2026-05-08	6.7500	6.7500	6.7500	6.7500	-12.903%	5	576	-64.889%
2026-05-07	6.7500	7.7500	6.7000	7.7500	+6.897%	12	581	-69.419%
2026-05-06	7.2500	7.2500	7.2500	7.2500	+18.852%	2	572	-67.310%
2026-05-05	6.1500	6.1500	6.1000	6.1000	-23.270%	2	572	-61.148%
2026-04-30	8.1500	8.1500	7.9500	7.9500	+6.000%	23	572	-70.189%
2026-04-24	7.5000	7.5000	7.5000	7.5000	+4.895%	1	558	-68.400%
2026-04-23	7.1500	7.1500	7.1500	7.1500	-7.742%	1	557	-66.853%
2026-04-22	7.7500	7.7500	7.7500	7.7500	+11.351%	1	556	-69.419%
2026-04-21	7.1900	7.1900	6.7500	6.9600	-20.366%	86	504	-65.948%
2026-04-16	9.3500	9.3500	8.7400	8.7400	+9.250%	52	504	-72.883%
2026-04-13	8.0000	8.0000	8.0000	8.0000	-10.913%	6	467	-70.375%
2026-04-10	9.1900	9.2000	8.9800	8.9800	-3.957%	43	461	-73.608%
2026-04-09	8.8900	9.3500	8.8900	9.3500	+15.432%	22	460	-74.652%
2026-04-07	9.0700	9.0700	8.1000	8.1000	-12.903%	10	442	-70.741%
2026-04-06	9.1500	9.3000	9.1500	9.3000	+2.762%	2	445	-74.516%
2026-04-02	8.8000	9.0500	8.8000	9.0500	+7.738%	2	443	-73.812%
2026-04-01	8.5500	8.7000	8.2000	8.4000	-8.096%	5	443	-71.786%
2026-03-31	9.1400	9.1400	9.1400	9.1400	-9.055%	2	446	-74.070%
2026-03-30	10.0500	10.0500	10.0500	10.0500	+34.000%	1	444	-76.418%
2026-03-26	7.5000	7.5000	7.5000	7.5000	+12.782%	1	443	-68.400%
2026-03-25	6.6500	6.6500	6.6500	6.6500	-2.206%	1	442	-64.361%
2026-03-24	7.3500	7.3500	6.8000	6.8000	-3.955%	2	443	-65.147%
2026-03-23	7.2000	7.2000	7.0800	7.0800	-5.726%	2	443	-66.525%
2026-03-20	7.8700	7.8700	7.5100	7.5100	-11.543%	2	443	-68.442%
2026-03-19	8.4900	8.4900	8.4900	8.4900	-2.749%	1	445	-72.085%
2026-03-18	9.0500	9.0500	8.7300	8.7300	-28.148%	3	444	-72.852%
2026-03-13	12.1500	12.1500	12.1500	12.1500	-2.016%	1	446	-80.494%
2026-03-10	11.9500	12.4000	11.9500	12.4000	+2.905%	3	446	-80.887%
2026-03-09	12.4000	12.4000	12.0500	12.0500	+15.311%	4	445	-80.332%
2026-03-06	10.4500	10.4500	10.4500	10.4500	-11.064%	1	441	-77.321%
2026-03-05	11.7500	11.7500	11.7500	11.7500	-21.771%	1	440	-79.830%
2026-03-02	15.0200	15.0200	15.0200	15.0200	-7.227%	1	441	-84.221%
2026-02-27	16.1900	16.1900	16.1900	16.1900	+2.468%	1	442	-85.361%
2026-02-25	15.8000	15.8000	15.8000	15.8000	+9.722%	1	442	-85.000%
2026-02-23	14.4000	14.4000	14.4000	14.4000	+14.195%	1	442	-83.542%
2026-02-20	12.6100	12.6100	12.6100	12.6100	+0.079%	5	442	-81.205%
2026-02-19	12.6000	12.6000	12.6000	12.6000	+0.398%	1	437	-81.190%
2026-02-18	12.0000	12.5500	12.0000	12.5500	-10.036%	2	436	-81.116%
2026-02-13	14.3000	14.3000	13.9500	13.9500	-22.457%	2	434	-83.011%
2026-02-12	16.3700	17.9900	16.3700	17.9900	+28.961%	10	434	-86.826%
2026-02-10	13.7800	13.9500	13.7800	13.9500	-13.622%	2	444	-83.011%
2026-02-06	15.6700	16.1500	14.0000	16.1500	+12.701%	380	442	-85.325%
2026-02-05	13.8000	14.3300	13.8000	14.3300	+5.835%	5	70	-83.461%
2026-02-04	13.6800	14.3000	13.5400	13.5400	+15.726%	4	66	-82.496%
2026-02-03	9.4900	11.7800	9.4900	11.7000	+41.818%	8	65	-79.744%
2026-02-02	8.0000	8.4000	7.9500	8.2500	+65.000%	12	60	-71.273%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-4.762%	1	50	-52.600%
2026-01-28	5.6700	5.6700	5.2500	5.2500	+4.582%	13	51	-54.857%
2026-01-27	4.5200	5.0200	4.5200	5.0200	+7.957%	4	39	-52.789%
2026-01-23	4.6500	4.6500	4.6500	4.6500	-18.421%	1	36	-49.032%
2026-01-21	5.7000	5.7000	5.7000	5.7000	+17.526%	1	37	-58.421%
2026-01-20	5.0000	5.0000	4.8500	4.8500	-3.000%	6	36	-51.134%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+1.010%	2	28	-52.600%
2026-01-15	5.1900	5.1900	4.9500	4.9500	+41.429%	3	28	-52.121%
2026-01-09	3.5000	3.5000	3.5000	3.5000	+1.449%	1	25	-32.286%
2026-01-08	3.4500	3.4500	3.4500	3.4500	-5.479%	2	24	-31.304%
2026-01-05	3.6500	3.6500	3.6500	3.6500	-26.263%	1	21	-35.068%
2025-12-29	4.9500	4.9500	4.9500	4.9500	+3.125%	3	21	-52.121%
2025-12-26	4.8500	4.8500	4.8000	4.8000	-36.842%	20	20	-50.625%
2025-12-12	7.6000	7.6000	7.6000	7.6000	-1.935%	2	28	-68.816%
2025-12-01	7.7500	7.7500	7.7500	7.7500	+26.016%	1	26	-69.419%
2025-11-24	7.1500	7.1500	6.1000	6.1500	+6.034%	5	27	-61.463%
2025-11-10	5.8000	5.8500	5.8000	5.8000	-7.937%	21	23	-59.138%
2025-11-07	6.3000	6.3000	6.3000	6.3000	-7.353%	3	4	-62.381%
2025-11-03	6.8000	6.8000	6.8000	6.8000	0.000%	1	0	-65.147%