Dark

PEP20261218C170
PEP Dec 18 2026 170.00 Call (PEP261218C00170000)
option OPRA

EOD

Sep 29, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.1000	0.1000	0.000%	1	551	0.000%
2026-09-28	0.1200	0.3000	0.0800	0.1000	+42.857%	23	552	0.000%
2026-09-25	0.1100	0.1100	0.0700	0.0700	-46.154%	21	551	+42.857%
2026-09-22	0.1000	0.1300	0.1000	0.1300	+8.333%	8	558	-23.077%
2026-09-21	0.1000	0.1800	0.1000	0.1200	-29.412%	67	554	-16.667%
2026-09-17	0.2200	0.2200	0.1600	0.1700	-32.000%	17	578	-41.176%
2026-09-16	0.2400	0.2500	0.2400	0.2500	-7.407%	8	589	-60.000%
2026-09-14	0.2300	0.3400	0.2300	0.2700	-25.000%	15	597	-62.963%
2026-09-11	0.3600	0.3600	0.3600	0.3600	+2.857%	1	592	-72.222%
2026-09-10	0.3400	0.3500	0.3400	0.3500	0.000%	2	592	-71.429%
2026-09-09	0.3500	0.3500	0.3500	0.3500	-35.185%	8	593	-71.429%
2026-09-04	0.4000	0.5400	0.4000	0.5400	+20.000%	5	603	-81.481%
2026-09-03	0.4600	0.4600	0.4500	0.4500	-22.414%	6	603	-77.778%
2026-09-01	0.5800	0.5800	0.5800	0.5800	+3.571%	15	609	-82.759%
2026-08-31	0.5600	0.5600	0.5600	0.5600	+7.692%	1	609	-82.143%
2026-08-28	0.5600	0.6000	0.5200	0.5200	-5.455%	27	609	-80.769%
2026-08-27	0.7700	0.7700	0.5500	0.5500	-25.676%	9	594	-81.818%
2026-08-26	0.7600	0.8500	0.7200	0.7400	-5.128%	13	597	-86.486%
2026-08-25	0.8000	0.8800	0.7800	0.7800	-17.895%	22	606	-87.179%
2026-08-24	1.0700	1.0900	0.9500	0.9500	-2.062%	106	622	-89.474%
2026-08-21	0.9300	1.0000	0.9300	0.9700	-1.020%	5	595	-89.691%
2026-08-20	1.0000	1.0000	0.9800	0.9800	+3.158%	2	597	-89.796%
2026-08-19	0.8600	1.0500	0.8600	0.9500	+26.667%	22	595	-89.474%
2026-08-18	0.7500	0.7500	0.7500	0.7500	+19.048%	15	588	-86.667%
2026-08-17	0.6800	0.7300	0.6300	0.6300	-31.522%	20	588	-84.127%
2026-08-14	0.8800	0.9200	0.8800	0.9200	+4.545%	7	608	-89.130%
2026-08-13	0.9100	0.9100	0.8400	0.8800	+23.944%	57	607	-88.636%
2026-08-12	0.7100	0.7100	0.7100	0.7100	-12.346%	1	588	-85.915%
2026-08-10	0.8500	0.8500	0.8100	0.8100	-11.957%	2	587	-87.654%
2026-08-07	0.8500	0.9200	0.8200	0.9200	-8.911%	12	586	-89.130%
2026-08-05	1.0000	1.0300	1.0000	1.0100	-12.174%	4	588	-90.099%
2026-08-04	0.9500	1.1500	0.9500	1.1500	+3.604%	8	586	-91.304%
2026-08-03	1.1100	1.1100	1.1100	1.1100	-7.500%	1	586	-90.991%
2026-07-31	1.2200	1.2200	1.2000	1.2000	-4.000%	6	586	-91.667%
2026-07-30	1.2500	1.2600	1.2500	1.2500	-20.382%	14	586	-92.000%
2026-07-29	1.7000	1.7000	1.5700	1.5700	-7.647%	5	588	-93.631%
2026-07-28	1.5300	1.8000	1.5300	1.7000	+41.667%	3	590	-94.118%
2026-07-27	1.0100	1.2200	1.0100	1.2000	+31.868%	24	590	-91.667%
2026-07-24	0.9400	0.9400	0.8800	0.9100	+4.598%	26	586	-89.011%
2026-07-23	0.8700	0.8700	0.8700	0.8700	-2.247%	2	597	-88.506%
2026-07-22	0.8800	0.8900	0.8800	0.8900	+45.902%	27	599	-88.764%
2026-07-21	0.8400	0.8400	0.6100	0.6100	-16.438%	49	586	-83.607%
2026-07-20	0.9100	0.9100	0.7200	0.7300	-17.978%	9	545	-86.301%
2026-07-15	0.8500	0.9300	0.8500	0.8900	-14.423%	12	545	-88.764%
2026-07-14	1.0400	1.0400	1.0400	1.0400	-15.447%	1	554	-90.385%
2026-07-13	1.0300	1.3000	1.0300	1.2300	+20.588%	14	555	-91.870%
2026-07-10	1.0000	1.1400	1.0000	1.0200	-8.108%	10	544	-90.196%
2026-07-09	1.0000	1.1500	0.9400	1.1100	-56.126%	70	541	-90.991%
2026-07-07	3.1000	3.1000	2.5300	2.5300	+40.556%	39	545	-96.047%
2026-07-06	1.8000	1.8000	1.7300	1.8000	-19.283%	5	508	-94.444%
2026-07-02	1.9000	2.2300	1.9000	2.2300	+36.810%	9	497	-95.516%
2026-07-01	1.4600	1.8000	1.4600	1.6300	+28.346%	21	497	-93.865%
2026-06-30	1.2000	1.4100	1.2000	1.2700	-3.053%	11	480	-92.126%
2026-06-29	1.2700	1.3100	1.2700	1.3100	-29.189%	5	481	-92.366%
2026-06-26	1.8500	1.8500	1.8500	1.8500	+10.119%	2	478	-94.595%
2026-06-25	1.6800	1.6800	1.6800	1.6800	-16.000%	1	476	-94.048%
2026-06-24	2.2000	2.3000	2.0000	2.0000	+0.503%	45	477	-95.000%
2026-06-23	1.9900	1.9900	1.9900	1.9900	+2.051%	1	474	-94.975%
2026-06-22	2.1600	2.1600	1.9500	1.9500	+4.278%	26	474	-94.872%
2026-06-17	2.2100	2.2100	1.8700	1.8700	-30.996%	25	464	-94.652%
2026-06-16	2.9000	2.9000	2.6700	2.7100	-1.455%	30	464	-96.310%
2026-06-15	2.7500	2.7500	2.7500	2.7500	+11.789%	14	425	-96.364%
2026-06-12	2.3800	2.4600	2.3300	2.4600	-1.600%	18	425	-95.935%
2026-06-11	2.5000	2.5000	2.5000	2.5000	+1.626%	1	425	-96.000%
2026-06-10	2.5900	2.8500	2.4600	2.4600	+9.333%	179	424	-95.935%
2026-06-09	2.4200	2.4200	2.2500	2.2500	+8.173%	2	387	-95.556%
2026-06-08	2.3400	2.3400	1.9500	2.0800	-16.800%	22	387	-95.192%
2026-06-05	2.5200	2.5500	2.5000	2.5000	+19.617%	7	400	-96.000%
2026-06-04	2.6500	2.6500	2.0400	2.0900	-11.441%	80	402	-95.215%
2026-06-03	2.3200	2.4800	2.3200	2.3600	+3.965%	3	380	-95.763%
2026-06-02	2.1300	2.2700	2.1000	2.2700	+4.608%	3	378	-95.595%
2026-06-01	2.1000	2.1700	2.1000	2.1700	-13.546%	2	377	-95.392%
2026-05-29	2.5500	2.5500	2.5100	2.5100	-3.089%	2	377	-96.016%
2026-05-28	2.8300	2.8300	2.5900	2.5900	-20.795%	4	377	-96.139%
2026-05-27	3.3000	3.4500	3.2700	3.2700	+12.371%	10	373	-96.942%
2026-05-26	3.4000	3.4000	2.9100	2.9100	-16.857%	14	366	-96.564%
2026-05-22	3.3500	3.5000	3.3500	3.5000	+3.550%	21	363	-97.143%
2026-05-21	3.3300	3.5000	3.3300	3.3800	-13.776%	10	363	-97.041%
2026-05-19	4.4500	4.4500	3.9200	3.9200	+12.968%	2	363	-97.449%
2026-05-18	3.7000	3.7000	3.3500	3.4700	-7.467%	7	358	-97.118%
2026-05-15	3.6700	3.7500	3.6700	3.7500	+0.267%	3	358	-97.333%
2026-05-14	4.0000	4.0000	3.5000	3.7400	-12.000%	10	352	-97.326%
2026-05-12	3.4600	4.2500	3.4600	4.2500	+19.718%	40	350	-97.647%
2026-05-11	4.0000	4.0800	3.5500	3.5500	-34.862%	11	350	-97.183%
2026-05-08	5.6000	5.6000	5.3000	5.4500	-3.540%	15	330	-98.165%
2026-05-06	5.6500	5.6500	5.6500	5.6500	+10.784%	1	330	-98.230%
2026-05-05	4.6000	5.1000	4.6000	5.1000	-6.422%	2	329	-98.039%
2026-05-04	5.4500	5.4500	5.4500	5.4500	+5.620%	4	327	-98.165%
2026-04-29	5.1600	5.1600	5.1600	5.1600	-7.857%	1	323	-98.062%
2026-04-23	5.4000	5.7500	5.4000	5.6000	+3.704%	38	322	-98.214%
2026-04-22	5.5800	5.9400	5.4000	5.4000	0.000%	4	307	-98.148%
2026-04-21	5.7500	5.7500	5.4000	5.4000	-12.195%	11	307	-98.148%
2026-04-20	6.1400	6.1500	6.1400	6.1500	-9.158%	11	307	-98.374%
2026-04-16	7.1400	7.1400	6.7700	6.7700	+10.802%	3	306	-98.523%
2026-04-15	5.7800	6.1100	5.7500	6.1100	-7.002%	19	305	-98.363%
2026-04-14	6.5700	6.5700	6.5700	6.5700	-4.088%	3	286	-98.478%
2026-04-13	6.8500	6.8500	6.8500	6.8500	-3.112%	1	289	-98.540%
2026-04-10	7.1500	7.1500	7.0500	7.0700	-2.617%	41	290	-98.586%
2026-04-09	7.2500	7.2600	7.2500	7.2600	+19.016%	3	271	-98.623%
2026-04-08	6.1500	6.2000	6.0000	6.1000	-6.870%	21	270	-98.361%
2026-04-07	6.8000	6.8000	6.5500	6.5500	-5.072%	2	285	-98.473%
2026-04-02	6.9000	6.9000	6.9000	6.9000	0.000%	1	286	-98.551%
2026-04-01	6.7000	6.9000	6.5000	6.9000	-6.757%	13	286	-98.551%
2026-03-31	7.4000	7.4000	7.4000	7.4000	+8.029%	1	279	-98.649%
2026-03-27	6.1000	6.8500	6.0700	6.8500	+22.321%	4	278	-98.540%
2026-03-26	5.9000	5.9000	5.6000	5.6000	+1.083%	2	277	-98.214%
2026-03-25	4.4500	5.5400	4.4500	5.5400	+0.727%	2	276	-98.195%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-18.398%	6	276	-98.182%
2026-03-19	6.8600	6.8600	6.7400	6.7400	-5.734%	3	282	-98.516%
2026-03-18	7.1500	7.1500	7.1500	7.1500	-15.882%	3	283	-98.601%
2026-03-17	8.5000	8.5000	8.5000	8.5000	-10.526%	11	286	-98.824%
2026-03-12	9.5000	9.5000	9.5000	9.5000	+11.765%	1	287	-98.947%
2026-03-11	8.7900	8.7900	8.5000	8.5000	-15.842%	2	288	-98.824%
2026-03-10	9.6500	10.4000	9.6500	10.1000	+2.538%	5	288	-99.010%
2026-03-09	10.1500	10.1500	9.8500	9.8500	+11.299%	3	287	-98.985%
2026-03-06	8.4500	8.8500	8.4500	8.8500	-14.078%	2	287	-98.870%
2026-03-05	10.0400	10.3000	10.0400	10.3000	-4.982%	2	287	-99.029%
2026-03-04	10.8400	10.8400	10.8400	10.8400	-9.742%	43	288	-99.077%
2026-03-03	12.0100	12.0100	12.0100	12.0100	-3.534%	1	288	-99.167%
2026-03-02	12.4500	12.4500	12.4500	12.4500	-2.276%	15	287	-99.197%
2026-02-26	12.8900	13.0000	12.7400	12.7400	-0.856%	5	287	-99.215%
2026-02-25	13.0000	13.0000	12.8500	12.8500	-2.652%	2	288	-99.222%
2026-02-24	14.5000	14.5000	12.7900	13.2000	+20.990%	34	288	-99.242%
2026-02-20	10.9100	10.9100	10.9100	10.9100	+5.309%	2	294	-99.083%
2026-02-19	8.5000	10.7000	8.5000	10.3600	-1.987%	5	292	-99.035%
2026-02-18	9.2300	10.5700	9.2300	10.5700	+14.891%	8	293	-99.054%
2026-02-17	10.7000	10.7000	9.2000	9.2000	-20.000%	10	285	-98.913%
2026-02-13	11.5000	11.5000	11.5000	11.5000	-15.129%	1	287	-99.130%
2026-02-12	13.5900	13.8100	13.5500	13.5500	+0.370%	160	287	-99.262%
2026-02-11	11.8300	13.5000	10.9700	13.5000	+7.143%	9	393	-99.259%
2026-02-10	11.6500	12.6000	11.1700	12.6000	+11.013%	6	387	-99.206%
2026-02-09	12.7500	12.7500	11.3500	11.3500	-17.214%	2	384	-99.119%
2026-02-06	11.9900	13.7100	11.9900	13.7100	+10.120%	29	384	-99.271%
2026-02-05	11.5400	12.6000	11.5400	12.4500	+5.508%	7	357	-99.197%
2026-02-04	10.5000	11.8000	10.5000	11.8000	+31.696%	29	354	-99.153%
2026-02-03	8.2500	9.6900	8.2500	8.9600	+37.423%	75	328	-98.884%
2026-02-02	6.0000	7.0000	6.0000	6.5200	+21.415%	20	312	-98.466%
2026-01-30	4.2500	5.3700	4.2500	5.3700	+16.739%	4	305	-98.138%
2026-01-29	4.1600	4.6000	4.1600	4.6000	+6.481%	9	303	-97.826%
2026-01-28	4.3200	4.3200	4.3200	4.3200	+13.386%	1	299	-97.685%
2026-01-27	3.8100	3.8100	3.8100	3.8100	+7.932%	9	300	-97.375%
2026-01-26	3.5300	3.5300	3.5300	3.5300	+8.615%	1	291	-97.167%
2026-01-23	3.2500	3.2500	3.2500	3.2500	-12.162%	3	291	-96.923%
2026-01-22	2.9600	3.7000	2.9600	3.7000	-9.756%	183	288	-97.297%
2026-01-21	4.1000	4.1000	4.1000	4.1000	+17.143%	7	159	-97.561%
2026-01-20	3.6500	3.6500	3.5000	3.5000	-15.663%	5	159	-97.143%
2026-01-14	3.1500	4.2000	3.1500	4.1500	+22.059%	8	158	-97.590%
2026-01-13	3.2000	3.4000	3.2000	3.4000	+19.718%	12	156	-97.059%
2026-01-09	2.8400	2.8400	2.8400	2.8400	+5.185%	1	146	-96.479%
2026-01-08	2.5600	2.8300	2.5500	2.7000	+3.846%	77	146	-96.296%
2026-01-07	2.7100	2.7400	2.6000	2.6000	-11.864%	21	109	-96.154%
2026-01-06	2.9500	2.9500	2.9500	2.9500	-21.333%	1	119	-96.610%
2025-12-30	3.7500	3.7500	3.7500	3.7500	-3.846%	1	120	-97.333%
2025-12-29	4.0000	4.0700	3.8500	3.9000	+5.405%	15	120	-97.436%
2025-12-26	3.8000	3.8000	3.7000	3.7000	-3.896%	22	105	-97.297%
2025-12-24	3.6000	3.8500	3.6000	3.8500	-3.023%	20	104	-97.403%
2025-12-23	4.1500	4.1500	3.8600	3.9700	-23.654%	18	104	-97.481%
2025-12-19	3.7000	5.3000	3.7000	5.2000	-2.804%	54	103	-98.077%
2025-12-18	5.3500	5.3500	5.3500	5.3500	-12.295%	2	61	-98.131%
2025-12-17	5.7500	6.1000	5.7500	6.1000	-4.688%	9	59	-98.361%
2025-12-12	6.4000	6.4000	6.4000	6.4000	0.000%	2	61	-98.438%
2025-12-10	5.9700	6.4000	5.9700	6.4000	+13.274%	12	59	-98.438%
2025-12-08	5.6500	5.6500	5.6500	5.6500	-7.377%	7	48	-98.230%
2025-12-01	6.1000	6.1000	6.1000	6.1000	+20.792%	10	41	-98.361%
2025-11-28	5.0500	5.0500	5.0500	5.0500	+4.124%	1	31	-98.020%
2025-11-20	5.2000	5.2000	4.8500	4.8500	-19.032%	4	31	-97.938%
2025-11-14	5.9900	5.9900	5.9900	5.9900	+30.217%	1	27	-98.331%
2025-11-12	4.6000	4.6000	4.6000	4.6000	-3.158%	1	25	-97.826%
2025-11-10	4.7500	4.7500	4.7500	4.7500	-9.524%	18	25	-97.895%
2025-11-07	5.2500	5.2500	5.2500	5.2500	+26.506%	7	7	-98.095%
2025-11-06	4.1500	4.1500	4.1500	4.1500	0.000%	4	4	-97.590%