Dark

PEP20261218C175
PEP Dec 18 2026 175.00 Call (PEP261218C00175000)
option OPRA

EOD

Aug 13, 2026

0.57000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5700	0.5700	0.5700	0.5700	0.000%	2	229	0.000%
2026-08-12	0.4600	0.5700	0.4600	0.5700	+1.786%	21	227	0.000%
2026-08-11	0.5100	0.5600	0.5000	0.5600	-3.448%	44	247	+1.786%
2026-08-10	0.5800	0.5800	0.5800	0.5800	-12.121%	2	229	-1.724%
2026-08-07	0.6600	0.6600	0.6600	0.6600	-7.042%	1	231	-13.636%
2026-08-04	0.7100	0.7100	0.7100	0.7100	-17.442%	1	231	-19.718%
2026-08-03	0.8800	0.8800	0.8600	0.8600	+7.500%	13	232	-33.721%
2026-07-31	0.8100	0.8100	0.8000	0.8000	-39.850%	12	219	-28.750%
2026-07-29	1.2500	1.3300	1.1600	1.3300	+33.000%	15	229	-57.143%
2026-07-28	1.0000	1.0000	1.0000	1.0000	+51.515%	1	214	-43.000%
2026-07-27	0.8700	0.8700	0.6600	0.6600	+8.197%	18	213	-13.636%
2026-07-24	0.5700	0.6300	0.5700	0.6100	+7.018%	12	195	-6.557%
2026-07-23	0.5600	0.5700	0.5600	0.5700	-5.000%	3	191	0.000%
2026-07-22	0.6500	0.6500	0.6000	0.6000	+1.695%	20	191	-5.000%
2026-07-15	0.5900	0.5900	0.5900	0.5900	-10.606%	1	174	-3.390%
2026-07-14	0.8000	1.0000	0.6600	0.6600	-25.000%	4	174	-13.636%
2026-07-13	0.8800	0.8800	0.8800	0.8800	+20.548%	15	176	-35.227%
2026-07-10	0.7300	0.7300	0.7300	0.7300	-17.045%	1	176	-21.918%
2026-07-09	0.7900	0.8800	0.7300	0.8800	-43.949%	20	177	-35.227%
2026-07-08	1.6100	1.6100	1.5700	1.5700	-30.222%	2	190	-63.694%
2026-07-07	2.2600	2.2600	2.2500	2.2500	+55.172%	2	190	-74.667%
2026-07-02	1.4600	1.4600	1.4500	1.4500	+21.849%	55	244	-60.690%
2026-07-01	0.9400	1.1900	0.9400	1.1900	+30.769%	9	244	-52.101%
2026-06-30	0.9100	0.9100	0.9100	0.9100	-2.151%	10	235	-37.363%
2026-06-29	1.0400	1.0400	0.9300	0.9300	-26.190%	9	243	-38.710%
2026-06-25	1.2600	1.2600	1.2600	1.2600	-16.556%	1	247	-54.762%
2026-06-24	1.5500	1.6400	1.5100	1.5100	+10.219%	11	247	-62.252%
2026-06-23	1.6700	1.6700	1.3700	1.3700	-8.667%	15	253	-58.394%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-10.714%	1	257	-62.000%
2026-06-18	1.4700	1.6800	1.4700	1.6800	+4.348%	3	262	-66.071%
2026-06-17	1.7300	1.7600	1.4300	1.6100	-19.900%	32	262	-64.596%
2026-06-16	2.0300	2.2500	2.0000	2.0100	-7.798%	20	262	-71.642%
2026-06-15	1.9100	2.1800	1.9100	2.1800	+23.864%	2	262	-73.853%
2026-06-12	1.7600	1.7600	1.7600	1.7600	-9.744%	1	262	-67.614%
2026-06-11	1.9500	1.9500	1.9500	1.9500	-0.510%	10	262	-70.769%
2026-06-10	1.9600	1.9600	1.8400	1.9600	+12.000%	10	272	-70.918%
2026-06-09	1.9000	1.9000	1.6600	1.7500	+12.903%	34	262	-67.429%
2026-06-08	1.5100	1.5500	1.5100	1.5500	-16.216%	8	247	-63.226%
2026-06-05	1.8500	1.8500	1.8500	1.8500	+14.907%	1	242	-69.189%
2026-06-04	1.8200	1.8200	1.6100	1.6100	-10.056%	4	242	-64.596%
2026-06-03	1.7800	1.8200	1.7600	1.7900	+23.448%	9	239	-68.156%
2026-06-02	1.4500	1.4500	1.4500	1.4500	-14.706%	2	239	-60.690%
2026-06-01	1.7000	1.7000	1.7000	1.7000	-12.821%	2	239	-66.471%
2026-05-29	1.8200	1.9600	1.8200	1.9500	-1.515%	4	239	-70.769%
2026-05-28	2.2300	2.2300	1.9500	1.9800	-17.500%	25	239	-71.212%
2026-05-27	2.5300	2.5300	2.3900	2.4000	+6.667%	13	231	-76.250%
2026-05-26	2.4000	2.4000	2.2500	2.2500	-10.359%	6	235	-74.667%
2026-05-22	2.5500	2.5500	2.5100	2.5100	-3.462%	3	238	-77.291%
2026-05-21	2.6000	2.6000	2.6000	2.6000	-7.473%	2	241	-78.077%
2026-05-20	2.9500	3.0500	2.8100	2.8100	-1.404%	13	241	-79.715%
2026-05-19	3.3000	3.3000	2.7100	2.8500	+9.615%	16	234	-80.000%
2026-05-18	2.9700	2.9700	2.6000	2.6000	-13.333%	6	234	-78.077%
2026-05-15	2.7800	3.0000	2.7800	3.0000	+7.527%	5	234	-81.000%
2026-05-14	2.7800	2.7900	2.7800	2.7900	-4.452%	4	231	-79.570%
2026-05-13	3.0000	3.0000	2.9200	2.9200	+6.182%	2	233	-80.479%
2026-05-12	2.7500	2.7500	2.7500	2.7500	+0.365%	1	233	-79.273%
2026-05-11	3.0500	3.0500	2.6900	2.7400	-30.633%	6	233	-79.197%
2026-05-07	3.9000	3.9500	3.9000	3.9500	-13.567%	5	229	-85.570%
2026-05-01	5.2000	5.2000	4.5700	4.5700	-2.766%	5	229	-87.527%
2026-04-30	4.5700	4.7000	4.5700	4.7000	+13.253%	4	229	-87.872%
2026-04-29	4.0000	4.1500	4.0000	4.1500	+1.220%	2	226	-86.265%
2026-04-28	4.1000	4.1000	4.1000	4.1000	-7.865%	1	226	-86.098%
2026-04-24	4.4500	4.4500	4.4500	4.4500	+4.953%	2	226	-87.191%
2026-04-22	4.2400	4.2400	4.2400	4.2400	+1.679%	1	226	-86.557%
2026-04-21	4.0800	4.2000	4.0800	4.1700	-16.932%	5	226	-86.331%
2026-04-17	4.8600	5.0200	4.8600	5.0200	-8.727%	16	226	-88.645%
2026-04-16	5.0000	5.5400	5.0000	5.5000	+28.806%	7	211	-89.636%
2026-04-15	4.2700	4.2700	4.2700	4.2700	-8.172%	1	207	-86.651%
2026-04-14	4.4000	4.6500	4.4000	4.6500	-9.709%	2	207	-87.742%
2026-04-13	5.1500	5.1500	5.1500	5.1500	-10.435%	2	207	-88.932%
2026-04-09	5.2500	5.7500	5.2500	5.7500	+22.340%	7	209	-90.087%
2026-04-08	4.4000	4.7500	4.4000	4.7000	-8.560%	10	210	-87.872%
2026-04-07	5.1400	5.1400	5.1400	5.1400	-5.861%	1	203	-88.911%
2026-04-02	5.4600	5.4600	5.4600	5.4600	+4.000%	1	203	-89.560%
2026-04-01	5.4500	5.4500	5.2500	5.2500	-25.532%	4	203	-89.143%
2026-03-31	7.0500	7.0500	7.0500	7.0500	+50.000%	1	203	-91.915%
2026-03-27	4.7500	4.8000	4.7000	4.7000	+10.588%	4	204	-87.872%
2026-03-26	4.5000	4.6000	4.2500	4.2500	+6.250%	8	201	-86.588%
2026-03-25	3.9000	4.0000	3.9000	4.0000	-12.088%	3	196	-85.750%
2026-03-24	4.5500	4.5500	4.5500	4.5500	+10.976%	2	195	-87.473%
2026-03-23	4.4000	4.4000	4.1000	4.1000	-6.606%	3	193	-86.098%
2026-03-20	5.2000	5.2500	4.3900	4.3900	-13.922%	11	191	-87.016%
2026-03-19	5.0500	5.5700	5.0500	5.1000	+25.926%	4	192	-88.824%
2026-03-18	5.2500	6.1200	4.0500	4.0500	-36.719%	14	192	-85.926%
2026-03-17	6.4000	6.4000	6.4000	6.4000	-8.571%	1	205	-91.094%
2026-03-16	8.3000	8.3000	7.0000	7.0000	-7.895%	11	206	-91.857%
2026-03-13	8.1000	8.1000	7.6000	7.6000	+4.110%	3	201	-92.500%
2026-03-12	5.7500	7.3000	5.7500	7.3000	+2.962%	2	200	-92.192%
2026-03-11	7.0900	7.0900	7.0900	7.0900	-16.588%	1	200	-91.961%
2026-03-09	7.6200	8.5000	7.6200	8.5000	+13.636%	4	201	-93.294%
2026-03-06	7.4500	7.7300	6.4500	7.4800	+0.134%	10	202	-92.380%
2026-03-05	8.0000	8.4600	7.4700	7.4700	-14.823%	10	206	-92.369%
2026-03-04	8.0000	8.7700	8.0000	8.7700	-5.800%	3	212	-93.501%
2026-03-03	9.9600	9.9600	8.3000	9.3100	-9.259%	4	215	-93.878%
2026-03-02	10.9600	10.9600	10.2500	10.2600	-9.444%	13	217	-94.444%
2026-02-27	11.1500	11.4000	11.1500	11.3300	+3.945%	14	217	-94.969%
2026-02-26	10.6200	10.9000	10.6200	10.9000	+3.810%	4	210	-94.771%
2026-02-25	10.5200	10.5200	10.5000	10.5000	+1.449%	8	200	-94.571%
2026-02-24	11.1400	11.1400	10.3500	10.3500	-1.616%	9	200	-94.493%
2026-02-23	9.6300	10.5200	9.5500	10.5200	+24.350%	13	199	-94.582%
2026-02-20	8.8500	8.8500	8.1000	8.4600	-0.937%	5	202	-93.262%
2026-02-19	8.5400	8.5400	8.5400	8.5400	-0.350%	1	202	-93.326%
2026-02-18	5.3000	8.5700	5.3000	8.5700	+11.299%	39	202	-93.349%
2026-02-17	9.0000	9.0000	7.0500	7.7000	-19.792%	51	181	-92.597%
2026-02-13	9.4900	10.4000	9.3300	9.6000	-10.531%	18	210	-94.063%
2026-02-12	11.3500	12.1800	10.7300	10.7300	-3.680%	38	210	-94.688%
2026-02-11	11.1300	11.1400	10.6000	11.1400	+16.649%	19	202	-94.883%
2026-02-10	8.8400	10.0500	8.3100	9.5500	+1.596%	75	195	-94.031%
2026-02-09	10.9900	11.8000	9.0000	9.4000	-20.339%	43	182	-93.936%
2026-02-06	10.9000	12.4500	9.8000	11.8000	+15.686%	66	148	-95.169%
2026-02-05	9.0500	10.2500	9.0500	10.2000	+10.270%	14	101	-94.412%
2026-02-04	10.0000	10.0000	7.8100	9.2500	+30.282%	28	92	-93.838%
2026-02-03	7.2800	7.4900	7.1000	7.1000	+102.857%	23	66	-91.972%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-3.047%	4	72	-83.714%
2026-01-29	3.5600	3.6100	3.5600	3.6100	+11.765%	2	68	-84.211%
2026-01-28	3.3400	3.3400	3.1900	3.2300	+14.539%	6	66	-82.353%
2026-01-26	2.7000	2.8200	2.7000	2.8200	+0.714%	6	61	-79.787%
2026-01-22	2.8000	2.8000	2.8000	2.8000	-8.197%	1	61	-79.643%
2026-01-21	3.0000	3.0500	3.0000	3.0500	-6.154%	3	61	-81.311%
2026-01-16	3.2500	3.2500	3.2500	3.2500	+1.246%	10	59	-82.462%
2026-01-14	3.2100	3.2100	3.2100	3.2100	+42.667%	6	59	-82.243%
2026-01-02	2.2500	2.2500	2.2500	2.2500	-23.208%	2	54	-74.667%
2025-12-30	2.8900	2.9300	2.8900	2.9300	-38.958%	15	54	-80.546%
2025-12-17	4.8000	4.8000	4.8000	4.8000	-4.382%	4	39	-88.125%
2025-12-15	4.9500	5.0500	4.9500	5.0200	+2.869%	3	35	-88.645%
2025-12-12	4.8800	4.8800	4.8800	4.8800	+19.024%	6	34	-88.320%
2025-12-09	4.1000	4.1500	4.1000	4.1000	-19.608%	12	34	-86.098%
2025-11-21	5.1000	5.1000	5.1000	5.1000	+14.607%	13	24	-88.824%
2025-11-11	4.4500	4.4500	4.4500	4.4500	+1.136%	10	13	-87.191%
2025-11-07	4.4000	4.4000	4.4000	4.4000	+17.333%	1	3	-87.045%
2025-11-06	3.2000	3.7500	3.2000	3.7500	0.000%	3	2	-84.800%