Dark

PEP20261218C180
PEP Dec 18 2026 180.00 Call (PEP261218C00180000)
option OPRA

EOD

Sep 28, 2026

0.0800-46.667%(-0.0700)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0800	0.0500	0.0800	-46.667%	22	840	0.000%
2026-09-22	0.1400	0.1500	0.1400	0.1500	+15.385%	5	819	-46.667%
2026-09-11	0.1300	0.1300	0.1300	0.1300	-18.750%	1	820	-38.462%
2026-09-10	0.1600	0.1600	0.1600	0.1600	-15.789%	2	820	-50.000%
2026-09-09	0.1900	0.1900	0.1900	0.1900	+11.765%	1	820	-57.895%
2026-09-04	0.1800	0.1800	0.1700	0.1700	-26.087%	11	819	-52.941%
2026-09-02	0.2300	0.2300	0.2300	0.2300	+15.000%	10	819	-65.217%
2026-08-26	0.2000	0.2000	0.2000	0.2000	-58.333%	1	813	-60.000%
2026-08-14	0.4800	0.4800	0.4800	0.4800	-49.474%	2	813	-83.333%
2026-07-28	0.9500	0.9500	0.9500	0.9500	+58.333%	20	814	-91.579%
2026-07-27	0.6000	0.6000	0.6000	0.6000	+20.000%	1	794	-86.667%
2026-07-22	0.4100	0.5000	0.4100	0.5000	+13.636%	2	793	-84.000%
2026-07-20	0.5800	0.5800	0.3000	0.4400	-22.807%	32	793	-81.818%
2026-07-16	0.5300	0.5700	0.5300	0.5700	+23.913%	4	790	-85.965%
2026-07-15	0.4700	0.4700	0.4600	0.4600	0.000%	5	793	-82.609%
2026-07-14	0.5900	0.5900	0.4600	0.4600	-45.238%	7	798	-82.609%
2026-07-13	0.6100	0.8400	0.5900	0.8400	+52.727%	13	798	-90.476%
2026-07-10	0.5500	0.5500	0.5500	0.5500	-50.000%	1	811	-85.455%
2026-07-08	1.1200	1.1200	1.0900	1.1000	-9.091%	12	812	-92.727%
2026-07-07	1.2100	1.2100	1.2100	1.2100	+16.346%	2	824	-93.388%
2026-07-06	1.0400	1.0400	1.0400	1.0400	+7.216%	6	826	-92.308%
2026-06-26	0.9700	0.9700	0.9700	0.9700	-5.825%	1	820	-91.753%
2026-06-25	1.2000	1.2000	1.0300	1.0300	-3.738%	24	820	-92.233%
2026-06-24	1.2000	1.2000	1.0700	1.0700	-6.140%	34	816	-92.523%
2026-06-23	1.1000	1.1400	1.1000	1.1400	+7.547%	6	794	-92.982%
2026-06-22	1.1500	1.1800	1.0600	1.0600	-8.621%	41	794	-92.453%
2026-06-18	1.1000	1.1700	1.1000	1.1600	-22.148%	85	711	-93.103%
2026-06-16	1.5600	1.5700	1.4800	1.4900	+2.055%	4	711	-94.631%
2026-06-15	1.4600	1.4600	1.4600	1.4600	-14.118%	2	715	-94.521%
2026-06-09	1.7000	1.7000	1.7000	1.7000	+45.299%	2	715	-95.294%
2026-06-08	1.1700	1.1700	1.1700	1.1700	+25.806%	1	715	-93.162%
2026-06-03	0.9300	0.9300	0.9300	0.9300	-24.390%	1	715	-91.398%
2026-06-02	1.1900	1.2300	1.1900	1.2300	-8.889%	2	715	-93.496%
2026-05-29	1.2500	1.3700	1.2200	1.3500	-18.675%	8	716	-94.074%
2026-05-26	1.6600	1.6600	1.6600	1.6600	-10.270%	1	715	-95.181%
2026-05-22	1.8500	1.8500	1.8500	1.8500	-5.128%	2	714	-95.676%
2026-05-21	1.9800	1.9800	1.9100	1.9500	-18.750%	6	716	-95.897%
2026-05-19	2.4000	2.4000	2.4000	2.4000	+21.827%	1	716	-96.667%
2026-05-18	1.9700	1.9700	1.9700	1.9700	-1.500%	3	721	-95.939%
2026-05-13	2.2000	2.2000	2.0000	2.0000	-15.966%	2	721	-96.000%
2026-05-12	1.9600	2.3800	1.9100	2.3800	-4.800%	12	720	-96.639%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-20.635%	1	720	-96.800%
2026-05-06	3.2000	3.2000	3.1500	3.1500	-3.077%	2	721	-97.460%
2026-05-01	4.0000	4.0000	3.2500	3.2500	+16.071%	53	706	-97.538%
2026-04-29	2.8000	2.8000	2.8000	2.8000	-22.222%	3	706	-97.143%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+20.000%	32	706	-97.778%
2026-04-27	3.1100	3.1100	3.0000	3.0000	+6.007%	2	737	-97.333%
2026-04-22	3.2600	3.2600	2.7800	2.8300	-23.514%	346	737	-97.173%
2026-04-20	3.7700	3.7900	3.7000	3.7000	0.000%	202	607	-97.838%
2026-04-17	3.9600	3.9700	3.7000	3.7000	-5.128%	7	549	-97.838%
2026-04-16	3.9000	3.9000	3.9000	3.9000	+18.182%	2	549	-97.949%
2026-04-15	3.4000	3.4000	3.3000	3.3000	-8.333%	3	547	-97.576%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-15.294%	1	546	-97.778%
2026-04-10	4.2500	4.2500	4.2500	4.2500	-4.494%	1	546	-98.118%
2026-04-09	4.4500	4.4500	4.4500	4.4500	+31.657%	1	547	-98.202%
2026-04-08	3.5500	3.7200	3.3800	3.3800	-13.333%	16	546	-97.633%
2026-04-07	4.2500	4.2500	3.9000	3.9000	-1.266%	2	535	-97.949%
2026-04-01	4.3000	4.3000	3.9500	3.9500	-14.687%	4	535	-97.975%
2026-03-31	4.5500	4.9000	4.3900	4.6300	-14.259%	45	534	-98.272%
2026-03-30	4.8200	5.4500	4.8200	5.4000	+54.286%	20	534	-98.519%
2026-03-27	3.5700	3.6500	3.2000	3.5000	+1.449%	16	537	-97.714%
2026-03-26	3.4500	3.4500	3.4500	3.4500	+15.000%	1	536	-97.681%
2026-03-25	2.8300	3.0000	2.8300	3.0000	-8.537%	3	536	-97.333%
2026-03-24	3.4500	3.4500	3.2800	3.2800	-1.502%	28	535	-97.561%
2026-03-23	3.5300	3.5300	3.3100	3.3300	-10.000%	31	556	-97.598%
2026-03-20	4.0800	4.0800	3.5000	3.7000	-15.138%	4	552	-97.838%
2026-03-19	4.3000	4.3600	4.3000	4.3600	+1.395%	4	553	-98.165%
2026-03-18	4.3800	4.3800	4.3000	4.3000	-13.481%	4	555	-98.140%
2026-03-17	5.4000	5.4000	4.8500	4.9700	-22.344%	6	556	-98.390%
2026-03-13	6.4200	6.4200	6.4000	6.4000	+4.065%	6	555	-98.750%
2026-03-12	4.9500	6.5400	4.9500	6.1500	+1.653%	18	550	-98.699%
2026-03-11	5.5700	6.1400	5.5700	6.0500	-0.820%	12	546	-98.678%
2026-03-09	6.7000	6.7000	6.1000	6.1000	-25.610%	4	548	-98.689%
2026-02-27	8.2000	8.2000	8.2000	8.2000	+6.494%	1	550	-99.024%
2026-02-26	7.7000	7.7000	7.7000	7.7000	+4.054%	1	549	-98.961%
2026-02-23	7.4000	7.4000	7.4000	7.4000	+13.846%	1	549	-98.919%
2026-02-20	6.5000	6.5000	6.5000	6.5000	-4.412%	3	549	-98.769%
2026-02-18	6.8000	6.8000	6.8000	6.8000	+14.286%	1	549	-98.824%
2026-02-17	6.0500	6.0500	5.8500	5.9500	-32.000%	42	550	-98.655%
2026-02-11	8.4700	9.2500	8.4700	8.7500	+38.889%	4	530	-99.086%
2026-02-10	6.3000	6.3000	6.3000	6.3000	-13.699%	1	526	-98.730%
2026-02-09	7.3000	7.3000	7.3000	7.3000	-20.824%	1	526	-98.904%
2026-02-06	8.3500	9.2200	8.1600	9.2200	+12.439%	23	526	-99.132%
2026-02-05	7.5500	8.2000	7.3000	8.2000	+10.067%	19	513	-99.024%
2026-02-04	6.9000	7.6000	6.9000	7.4500	+22.332%	5	512	-98.926%
2026-02-03	4.1500	6.0900	4.1500	6.0900	+48.537%	18	512	-98.686%
2026-02-02	3.5500	4.1000	3.4000	4.1000	+43.860%	4	515	-98.049%
2026-01-30	2.8500	2.8500	2.8500	2.8500	+7.955%	1	512	-97.193%
2026-01-29	2.5000	2.6400	2.5000	2.6400	+12.340%	11	512	-96.970%
2026-01-28	2.3500	2.3500	2.3500	2.3500	+2.174%	1	512	-96.596%
2026-01-27	2.3000	2.3000	2.3000	2.3000	+27.778%	1	512	-96.522%
2026-01-23	1.8600	1.8600	1.8000	1.8000	-7.216%	5	512	-95.556%
2026-01-22	2.1600	2.2500	1.9300	1.9400	-8.057%	516	512	-95.876%
2026-01-13	2.0000	2.1100	1.8500	2.1100	+17.222%	42	65	-96.209%
2026-01-09	1.8000	1.8000	1.8000	1.8000	+13.208%	1	55	-95.556%
2026-01-08	1.6500	1.6500	1.3500	1.5900	-7.018%	4	56	-94.969%
2026-01-06	1.7100	1.7100	1.7100	1.7100	-31.600%	4	53	-95.322%
2025-12-29	2.5000	2.5000	2.5000	2.5000	-41.995%	1	51	-96.800%
2025-12-15	4.3100	4.3100	4.3100	4.3100	+15.550%	1	50	-98.144%
2025-12-11	3.7300	3.7300	3.7300	3.7300	-6.750%	1	49	-97.855%
2025-12-10	4.0000	4.0000	4.0000	4.0000	-2.439%	2	49	-98.000%
2025-11-28	4.1000	4.1000	4.1000	4.1000	+10.811%	20	48	-98.049%
2025-11-25	3.7000	3.7000	3.7000	3.7000	-10.843%	1	31	-97.838%
2025-11-21	4.1500	4.1500	4.1500	4.1500	-12.998%	1	30	-98.072%
2025-11-18	4.4000	4.8000	4.4000	4.7700	+23.896%	24	29	-98.323%
2025-11-17	3.8500	3.8500	3.8500	3.8500	-6.098%	3	11	-97.922%
2025-11-13	4.1000	4.1000	4.1000	4.1000	+2.500%	1	8	-98.049%
2025-11-11	4.0000	4.0000	4.0000	4.0000	+14.286%	6	8	-98.000%
2025-11-07	3.5000	3.5000	3.5000	3.5000	0.000%	2	2	-97.714%