Dark

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

EOD

Sep 29, 2026

0.1300-35.000%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1300	0.1300	0.1300	0.1300	-35.000%	5	912	0.000%
2026-09-28	0.1500	0.2000	0.1400	0.2000	+25.000%	10	917	-35.000%
2026-09-25	0.1600	0.1600	0.1600	0.1600	-15.789%	1	921	-18.750%
2026-09-23	0.2500	0.2500	0.1900	0.1900	-5.000%	5	922	-31.579%
2026-09-22	0.1900	0.2000	0.1900	0.2000	+17.647%	60	922	-35.000%
2026-09-21	0.1700	0.1800	0.1500	0.1700	-32.000%	410	922	-23.529%
2026-09-18	0.2000	0.2500	0.1900	0.2500	-16.667%	9	1,082	-48.000%
2026-09-17	0.3000	0.3000	0.3000	0.3000	-23.077%	1	1,089	-56.667%
2026-09-15	0.4000	0.4000	0.3900	0.3900	-35.000%	6	1,089	-66.667%
2026-09-14	0.5100	0.6000	0.5100	0.6000	+25.000%	31	1,083	-78.333%
2026-09-11	0.5000	0.5000	0.4800	0.4800	-25.000%	3	1,112	-72.917%
2026-09-09	0.6000	0.6400	0.6000	0.6400	-8.571%	18	1,111	-79.688%
2026-09-08	0.6500	0.7000	0.6500	0.7000	+7.692%	4	1,111	-81.429%
2026-09-04	0.7900	0.9700	0.6300	0.6500	-5.797%	17	1,114	-80.000%
2026-09-03	0.6500	0.7500	0.5900	0.6900	-18.824%	23	1,114	-81.159%
2026-09-02	0.7300	0.8500	0.7000	0.8500	+16.438%	16	1,100	-84.706%
2026-09-01	0.7300	0.7300	0.7300	0.7300	-9.877%	5	1,100	-82.192%
2026-08-31	0.8100	0.8100	0.8100	0.8100	-10.000%	20	1,095	-83.951%
2026-08-28	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,115	-85.556%
2026-08-27	0.9400	0.9400	0.8500	0.8500	-5.556%	10	1,114	-84.706%
2026-08-26	1.0700	1.0700	0.9000	0.9000	-24.370%	3	1,106	-85.556%
2026-08-25	1.2000	1.2400	1.1800	1.1900	-23.718%	10	1,108	-89.076%
2026-08-24	1.8300	1.8300	1.5400	1.5600	-7.143%	55	1,107	-91.667%
2026-08-21	1.4700	1.6800	1.4700	1.6800	+19.149%	3	1,071	-92.262%
2026-08-20	1.2000	1.7100	1.2000	1.4100	-9.032%	9	1,069	-90.780%
2026-08-19	1.3400	1.5500	1.3400	1.5500	+37.168%	5	1,065	-91.613%
2026-08-18	1.1500	1.1600	1.1000	1.1300	+13.000%	5	1,063	-88.496%
2026-08-17	0.9300	1.0200	0.9300	1.0000	-12.281%	224	1,062	-87.000%
2026-08-14	1.1400	1.1400	1.1400	1.1400	-13.636%	100	1,063	-88.596%
2026-08-13	1.2000	1.3200	1.2000	1.3200	+15.789%	49	1,063	-90.152%
2026-08-12	1.2600	1.2600	1.0300	1.1400	+5.556%	326	1,059	-88.596%
2026-08-11	1.1100	1.1100	1.0800	1.0800	-7.692%	2	896	-87.963%
2026-08-10	1.2600	1.2600	1.1700	1.1700	-8.594%	12	894	-88.889%
2026-08-07	1.2800	1.2800	1.2800	1.2800	-8.571%	2	897	-89.844%
2026-08-06	1.4000	1.4000	1.4000	1.4000	-2.098%	5	895	-90.714%
2026-08-05	1.5600	1.5600	1.4300	1.4300	-6.536%	5	895	-90.909%
2026-08-04	1.3500	1.5300	1.3500	1.5300	-4.375%	4	893	-91.503%
2026-08-03	1.8000	1.8000	1.6000	1.6000	-5.325%	5	894	-91.875%
2026-07-31	1.6900	1.6900	1.6900	1.6900	-6.111%	1	897	-92.308%
2026-07-30	1.7400	2.0200	1.7400	1.8000	-30.233%	4	898	-92.778%
2026-07-29	2.5200	2.5800	2.5200	2.5800	+28.358%	7	900	-94.961%
2026-07-28	2.5000	2.5800	1.9700	2.0100	+19.643%	16	897	-93.532%
2026-07-27	1.5800	1.6800	1.5700	1.6800	+30.233%	21	888	-92.262%
2026-07-24	1.2200	1.2900	1.1900	1.2900	+10.256%	5	893	-89.922%
2026-07-23	1.0500	1.1700	1.0500	1.1700	-2.500%	2	892	-88.889%
2026-07-22	1.2000	1.2000	1.2000	1.2000	+10.092%	2	892	-89.167%
2026-07-21	1.1500	1.1500	0.9200	1.0900	0.000%	25	890	-88.073%
2026-07-20	1.3700	1.3900	1.0900	1.0900	-24.828%	18	869	-88.073%
2026-07-17	2.0300	2.0300	1.4500	1.4500	-4.605%	2	856	-91.034%
2026-07-16	1.4500	1.5200	1.4500	1.5200	+26.667%	4	856	-91.447%
2026-07-15	1.4000	1.4000	1.2000	1.2000	-20.000%	7	852	-89.167%
2026-07-14	1.5900	1.5900	1.5000	1.5000	-4.459%	3	853	-91.333%
2026-07-13	1.8100	1.8100	1.5700	1.5700	-4.848%	78	855	-91.720%
2026-07-10	1.5000	1.6500	1.5000	1.6500	+0.610%	3	784	-92.121%
2026-07-09	1.4000	1.6400	1.2400	1.6400	-42.456%	21	782	-92.073%
2026-07-08	2.9500	3.0900	2.8500	2.8500	-24.000%	73	786	-95.439%
2026-07-07	4.0000	4.2000	3.7000	3.7500	+49.402%	9	783	-96.533%
2026-07-06	2.6400	2.6400	2.3900	2.5100	-15.772%	10	782	-94.821%
2026-07-02	2.9800	2.9800	2.9800	2.9800	+34.842%	2	782	-95.638%
2026-07-01	1.9900	2.4500	1.9900	2.2100	+28.488%	58	782	-94.118%
2026-06-30	1.6700	1.7200	1.6700	1.7200	-27.426%	9	779	-92.442%
2026-06-29	2.3700	2.3700	2.3700	2.3700	-16.549%	1	782	-94.515%
2026-06-26	2.8400	2.8400	2.8400	2.8400	-0.351%	2	781	-95.423%
2026-06-25	2.8500	2.8500	2.8500	2.8500	0.000%	10	780	-95.439%
2026-06-24	2.9600	3.0500	2.8000	2.8500	+4.779%	20	780	-95.439%
2026-06-23	2.7200	2.7200	2.7200	2.7200	+0.741%	2	768	-95.221%
2026-06-22	2.8500	2.9000	2.7000	2.7000	-3.915%	8	770	-95.185%
2026-06-18	2.9000	3.0000	2.7200	2.8100	+0.357%	12	755	-95.374%
2026-06-17	2.9500	2.9500	2.7500	2.8000	-22.222%	21	755	-95.357%
2026-06-16	3.7000	3.7000	3.6000	3.6000	-6.494%	11	755	-96.389%
2026-06-15	3.4600	3.8500	3.4500	3.8500	+20.313%	15	750	-96.623%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-10.615%	1	750	-95.938%
2026-06-11	3.5800	3.5800	3.5800	3.5800	+5.294%	1	750	-96.369%
2026-06-10	3.3000	3.4000	3.3000	3.4000	+1.796%	45	751	-96.176%
2026-06-09	3.1000	3.6500	3.1000	3.3400	+19.713%	34	706	-96.108%
2026-06-08	2.7300	2.8200	2.7300	2.7900	-12.539%	70	700	-95.341%
2026-06-05	3.4100	3.4500	3.1900	3.1900	+10.000%	54	700	-95.925%
2026-06-04	3.3000	3.3000	2.6700	2.9000	-10.769%	11	650	-95.517%
2026-06-03	3.1000	3.2500	3.0500	3.2500	+9.060%	62	643	-96.000%
2026-06-02	2.9000	3.0000	2.8000	2.9800	+2.405%	90	664	-95.638%
2026-06-01	3.0500	3.0500	2.8600	2.9100	-13.134%	5	578	-95.533%
2026-05-29	3.3500	3.4000	3.2000	3.3500	-11.842%	35	576	-96.119%
2026-05-28	4.1000	4.1000	3.8000	3.8000	-12.240%	7	606	-96.579%
2026-05-27	4.4000	4.6000	4.3000	4.3300	+15.160%	43	607	-96.998%
2026-05-26	4.6500	4.6500	3.7600	3.7600	-20.000%	6	576	-96.543%
2026-05-22	4.4000	4.7500	4.4000	4.7000	+3.297%	7	579	-97.234%
2026-05-21	4.6000	4.6500	4.5000	4.5500	-7.143%	60	581	-97.143%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-8.411%	6	581	-97.347%
2026-05-19	5.5000	5.5000	5.3500	5.3500	+10.309%	12	586	-97.570%
2026-05-18	4.9000	4.9000	4.6000	4.8500	-1.623%	14	586	-97.320%
2026-05-15	4.9300	4.9300	4.9300	4.9300	+6.941%	2	586	-97.363%
2026-05-14	4.6100	4.6100	4.6100	4.6100	-7.800%	1	575	-97.180%
2026-05-13	5.1000	5.1000	5.0000	5.0000	-11.504%	5	574	-97.400%
2026-05-12	5.7500	5.7500	5.6500	5.6500	+15.306%	8	574	-97.699%
2026-05-11	5.6000	5.6000	4.9000	4.9000	-27.407%	3	574	-97.347%
2026-05-08	6.7500	6.7500	6.7500	6.7500	-12.903%	5	576	-98.074%
2026-05-07	6.7500	7.7500	6.7000	7.7500	+6.897%	12	581	-98.323%
2026-05-06	7.2500	7.2500	7.2500	7.2500	+18.852%	2	572	-98.207%
2026-05-05	6.1500	6.1500	6.1000	6.1000	-23.270%	2	572	-97.869%
2026-04-30	8.1500	8.1500	7.9500	7.9500	+6.000%	23	572	-98.365%
2026-04-24	7.5000	7.5000	7.5000	7.5000	+4.895%	1	558	-98.267%
2026-04-23	7.1500	7.1500	7.1500	7.1500	-7.742%	1	557	-98.182%
2026-04-22	7.7500	7.7500	7.7500	7.7500	+11.351%	1	556	-98.323%
2026-04-21	7.1900	7.1900	6.7500	6.9600	-20.366%	86	504	-98.132%
2026-04-16	9.3500	9.3500	8.7400	8.7400	+9.250%	52	504	-98.513%
2026-04-13	8.0000	8.0000	8.0000	8.0000	-10.913%	6	467	-98.375%
2026-04-10	9.1900	9.2000	8.9800	8.9800	-3.957%	43	461	-98.552%
2026-04-09	8.8900	9.3500	8.8900	9.3500	+15.432%	22	460	-98.610%
2026-04-07	9.0700	9.0700	8.1000	8.1000	-12.903%	10	442	-98.395%
2026-04-06	9.1500	9.3000	9.1500	9.3000	+2.762%	2	445	-98.602%
2026-04-02	8.8000	9.0500	8.8000	9.0500	+7.738%	2	443	-98.564%
2026-04-01	8.5500	8.7000	8.2000	8.4000	-8.096%	5	443	-98.452%
2026-03-31	9.1400	9.1400	9.1400	9.1400	-9.055%	2	446	-98.578%
2026-03-30	10.0500	10.0500	10.0500	10.0500	+34.000%	1	444	-98.706%
2026-03-26	7.5000	7.5000	7.5000	7.5000	+12.782%	1	443	-98.267%
2026-03-25	6.6500	6.6500	6.6500	6.6500	-2.206%	1	442	-98.045%
2026-03-24	7.3500	7.3500	6.8000	6.8000	-3.955%	2	443	-98.088%
2026-03-23	7.2000	7.2000	7.0800	7.0800	-5.726%	2	443	-98.164%
2026-03-20	7.8700	7.8700	7.5100	7.5100	-11.543%	2	443	-98.269%
2026-03-19	8.4900	8.4900	8.4900	8.4900	-2.749%	1	445	-98.469%
2026-03-18	9.0500	9.0500	8.7300	8.7300	-28.148%	3	444	-98.511%
2026-03-13	12.1500	12.1500	12.1500	12.1500	-2.016%	1	446	-98.930%
2026-03-10	11.9500	12.4000	11.9500	12.4000	+2.905%	3	446	-98.952%
2026-03-09	12.4000	12.4000	12.0500	12.0500	+15.311%	4	445	-98.921%
2026-03-06	10.4500	10.4500	10.4500	10.4500	-11.064%	1	441	-98.756%
2026-03-05	11.7500	11.7500	11.7500	11.7500	-21.771%	1	440	-98.894%
2026-03-02	15.0200	15.0200	15.0200	15.0200	-7.227%	1	441	-99.134%
2026-02-27	16.1900	16.1900	16.1900	16.1900	+2.468%	1	442	-99.197%
2026-02-25	15.8000	15.8000	15.8000	15.8000	+9.722%	1	442	-99.177%
2026-02-23	14.4000	14.4000	14.4000	14.4000	+14.195%	1	442	-99.097%
2026-02-20	12.6100	12.6100	12.6100	12.6100	+0.079%	5	442	-98.969%
2026-02-19	12.6000	12.6000	12.6000	12.6000	+0.398%	1	437	-98.968%
2026-02-18	12.0000	12.5500	12.0000	12.5500	-10.036%	2	436	-98.964%
2026-02-13	14.3000	14.3000	13.9500	13.9500	-22.457%	2	434	-99.068%
2026-02-12	16.3700	17.9900	16.3700	17.9900	+28.961%	10	434	-99.277%
2026-02-10	13.7800	13.9500	13.7800	13.9500	-13.622%	2	444	-99.068%
2026-02-06	15.6700	16.1500	14.0000	16.1500	+12.701%	380	442	-99.195%
2026-02-05	13.8000	14.3300	13.8000	14.3300	+5.835%	5	70	-99.093%
2026-02-04	13.6800	14.3000	13.5400	13.5400	+15.726%	4	66	-99.040%
2026-02-03	9.4900	11.7800	9.4900	11.7000	+41.818%	8	65	-98.889%
2026-02-02	8.0000	8.4000	7.9500	8.2500	+65.000%	12	60	-98.424%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-4.762%	1	50	-97.400%
2026-01-28	5.6700	5.6700	5.2500	5.2500	+4.582%	13	51	-97.524%
2026-01-27	4.5200	5.0200	4.5200	5.0200	+7.957%	4	39	-97.410%
2026-01-23	4.6500	4.6500	4.6500	4.6500	-18.421%	1	36	-97.204%
2026-01-21	5.7000	5.7000	5.7000	5.7000	+17.526%	1	37	-97.719%
2026-01-20	5.0000	5.0000	4.8500	4.8500	-3.000%	6	36	-97.320%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+1.010%	2	28	-97.400%
2026-01-15	5.1900	5.1900	4.9500	4.9500	+41.429%	3	28	-97.374%
2026-01-09	3.5000	3.5000	3.5000	3.5000	+1.449%	1	25	-96.286%
2026-01-08	3.4500	3.4500	3.4500	3.4500	-5.479%	2	24	-96.232%
2026-01-05	3.6500	3.6500	3.6500	3.6500	-26.263%	1	21	-96.438%
2025-12-29	4.9500	4.9500	4.9500	4.9500	+3.125%	3	21	-97.374%
2025-12-26	4.8500	4.8500	4.8000	4.8000	-36.842%	20	20	-97.292%
2025-12-12	7.6000	7.6000	7.6000	7.6000	-1.935%	2	28	-98.289%
2025-12-01	7.7500	7.7500	7.7500	7.7500	+26.016%	1	26	-98.323%
2025-11-24	7.1500	7.1500	6.1000	6.1500	+6.034%	5	27	-97.886%
2025-11-10	5.8000	5.8500	5.8000	5.8000	-7.937%	21	23	-97.759%
2025-11-07	6.3000	6.3000	6.3000	6.3000	-7.353%	3	4	-97.937%
2025-11-03	6.8000	6.8000	6.8000	6.8000	0.000%	1	0	-98.088%