Dark

PEP20270319C165
PEP Mar 19 2027 165.00 Call (PEP270319C00165000)
option OPRA

EOD

Sep 25, 2026

0.7000-25.532%(-0.2400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.7000	0.7000	0.7000	0.7000	-25.532%	1	749	0.000%
2026-09-23	0.9400	0.9400	0.9400	0.9400	+16.049%	3	748	-25.532%
2026-09-21	0.8100	0.8100	0.8100	0.8100	-8.989%	3	748	-13.580%
2026-09-18	0.9000	0.9000	0.8200	0.8900	-29.365%	6	748	-21.348%
2026-09-17	1.1800	1.2600	1.1800	1.2600	-11.888%	3	744	-44.444%
2026-09-16	1.4300	1.4300	1.4300	1.4300	-11.728%	16	744	-51.049%
2026-09-14	1.8000	1.8000	1.6200	1.6200	-7.429%	3	755	-56.790%
2026-09-09	1.7300	1.7500	1.7300	1.7500	-12.935%	9	754	-60.000%
2026-09-08	1.7400	2.0500	1.7400	2.0100	+1.005%	5	754	-65.174%
2026-09-04	2.0700	2.0700	1.9900	1.9900	-9.545%	5	754	-64.824%
2026-09-01	2.2000	2.2000	2.2000	2.2000	-3.509%	1	754	-68.182%
2026-08-31	2.3100	2.3100	2.2800	2.2800	-7.692%	4	755	-69.298%
2026-08-28	2.4300	2.4700	2.4300	2.4700	+0.816%	2	752	-71.660%
2026-08-27	2.4400	2.4500	2.4400	2.4500	-11.871%	3	751	-71.429%
2026-08-26	2.7800	2.7800	2.7800	2.7800	-3.472%	1	751	-74.820%
2026-08-25	2.9500	2.9500	2.8700	2.8800	+10.769%	41	751	-75.694%
2026-08-20	2.6000	2.6000	2.6000	2.6000	+1.167%	1	758	-73.077%
2026-08-18	2.5700	2.5700	2.5700	2.5700	+9.829%	1	758	-72.763%
2026-08-17	2.3400	2.3400	2.3400	2.3400	-2.500%	1	759	-70.085%
2026-08-12	2.2200	2.4000	2.2200	2.4000	-3.226%	2	759	-70.833%
2026-08-11	2.5600	2.5600	2.4800	2.4800	-17.333%	2	759	-71.774%
2026-08-10	3.0000	3.0000	3.0000	3.0000	+9.489%	1	760	-76.667%
2026-08-07	2.7400	2.7400	2.7400	2.7400	+2.622%	1	760	-74.453%
2026-08-06	2.6700	2.6700	2.6700	2.6700	-10.101%	1	760	-73.783%
2026-08-05	3.0000	3.1400	2.9400	2.9700	-27.561%	119	759	-76.431%
2026-07-28	4.1000	4.1000	4.1000	4.1000	+24.620%	1	644	-82.927%
2026-07-27	2.7700	3.4500	2.7700	3.2900	+37.657%	212	645	-78.723%
2026-07-23	2.3100	2.3900	2.3100	2.3900	-5.534%	3	486	-70.711%
2026-07-22	2.5300	2.5300	2.5300	2.5300	+6.751%	1	486	-72.332%
2026-07-21	2.3000	2.3700	2.3000	2.3700	-28.182%	6	485	-70.464%
2026-07-16	2.7700	3.3000	2.7700	3.3000	+30.952%	109	489	-78.788%
2026-07-15	2.5000	2.5200	2.4900	2.5200	-21.003%	3	422	-72.222%
2026-07-13	3.5500	3.5500	3.1900	3.1900	+10.381%	4	420	-78.056%
2026-07-10	2.8900	2.8900	2.8900	2.8900	+8.240%	1	423	-75.779%
2026-07-09	2.6700	2.6700	2.6700	2.6700	-44.142%	5	423	-73.783%
2026-07-08	5.2500	5.2500	4.7800	4.7800	-9.811%	8	418	-85.356%
2026-07-07	6.2000	6.2500	5.3000	5.3000	+29.268%	49	411	-86.792%
2026-07-06	4.5200	4.5200	4.1000	4.1000	+5.128%	40	401	-82.927%
2026-07-01	3.5000	3.9000	3.5000	3.9000	+18.541%	19	400	-82.051%
2026-06-29	3.2900	3.2900	3.2900	3.2900	-21.103%	1	400	-78.723%
2026-06-26	4.1700	4.1700	4.1700	4.1700	+8.312%	1	400	-83.213%
2026-06-25	4.5400	4.5400	3.8500	3.8500	-16.304%	3	400	-81.818%
2026-06-24	4.6000	4.6000	4.6000	4.6000	+4.545%	1	400	-84.783%
2026-06-23	4.5000	4.5000	4.4000	4.4000	+2.088%	5	399	-84.091%
2026-06-22	4.6000	4.6000	4.3100	4.3100	-6.304%	3	394	-83.759%
2026-06-17	5.0000	5.0000	4.6000	4.6000	-20.690%	2	382	-84.783%
2026-06-15	4.9000	5.8000	4.9000	5.8000	+18.367%	12	382	-87.931%
2026-06-12	5.0000	5.0000	4.9000	4.9000	-14.783%	21	382	-85.714%
2026-06-10	5.7500	5.7500	5.7500	5.7500	+11.650%	1	382	-87.826%
2026-06-09	5.1500	5.1500	5.1500	5.1500	+19.490%	2	382	-86.408%
2026-06-08	3.9700	4.5500	3.9700	4.3100	+0.233%	4	382	-83.759%
2026-06-04	4.3000	4.3000	4.3000	4.3000	-4.444%	3	384	-83.721%
2026-06-02	4.5000	4.5500	4.5000	4.5000	-28.000%	18	384	-84.444%
2026-05-27	6.2500	6.2500	6.2500	6.2500	+0.806%	1	384	-88.800%
2026-05-26	6.2000	6.2000	6.2000	6.2000	-5.775%	1	383	-88.710%
2026-05-22	6.4000	6.7200	6.0500	6.5800	+1.231%	7	384	-89.362%
2026-05-21	6.5000	6.5000	6.5000	6.5000	-5.109%	1	383	-89.231%
2026-05-20	6.8500	6.8500	6.8500	6.8500	-0.436%	2	383	-89.781%
2026-05-19	7.1000	7.1000	6.8800	6.8800	+5.684%	3	375	-89.826%
2026-05-18	6.5100	6.5100	6.5100	6.5100	-8.310%	3	375	-89.247%
2026-05-12	7.1000	7.1000	7.1000	7.1000	-5.333%	2	375	-90.141%
2026-05-11	7.5000	7.5000	7.5000	7.5000	-21.466%	2	375	-90.667%
2026-05-06	9.5500	9.5500	9.5500	9.5500	-6.373%	4	373	-92.670%
2026-04-28	10.1000	10.2500	10.1000	10.2000	+11.475%	7	373	-93.137%
2026-04-24	9.1500	9.1500	9.1500	9.1500	-12.440%	1	373	-92.350%
2026-04-20	10.4500	10.4500	10.4500	10.4500	-2.791%	1	373	-93.301%
2026-04-17	10.3000	10.7500	10.3000	10.7500	+2.381%	5	373	-93.488%
2026-04-16	10.0000	10.9400	10.0000	10.5000	+9.948%	4	373	-93.333%
2026-04-15	9.0500	9.7500	9.0000	9.5500	-4.975%	102	372	-92.670%
2026-04-14	10.0500	10.0500	10.0500	10.0500	-1.951%	1	285	-93.035%
2026-04-13	10.3500	10.3500	10.0000	10.2500	-6.818%	14	284	-93.171%
2026-04-09	10.8000	11.1500	10.8000	11.0000	+15.183%	209	270	-93.636%
2026-04-08	9.5000	9.8500	9.4500	9.5500	-12.385%	58	78	-92.670%
2026-04-07	10.9000	10.9000	10.9000	10.9000	-1.089%	7	37	-93.578%
2026-04-02	11.0200	11.1200	11.0200	11.0200	+5.962%	24	45	-93.648%
2026-03-27	10.7500	10.7500	10.4000	10.4000	+14.790%	19	45	-93.269%
2026-03-26	9.0600	9.1900	9.0600	9.0600	-5.428%	24	32	-92.274%
2026-03-24	9.5800	9.5800	9.5800	9.5800	+18.272%	2	21	-92.693%
2026-03-23	8.1000	8.1000	8.1000	8.1000	-16.322%	4	21	-91.358%
2026-03-20	9.6800	9.6800	9.6800	9.6800	-10.287%	7	17	-92.769%
2026-03-18	10.7900	10.7900	10.7900	10.7900	-19.837%	7	17	-93.513%
2026-03-11	13.4600	13.4600	13.4600	13.4600	-4.944%	1	10	-94.799%
2026-03-10	14.1600	14.1600	14.1600	14.1600	-5.976%	1	10	-95.056%
2026-03-04	15.0500	15.0600	15.0500	15.0600	-4.984%	7	9	-95.352%
2026-03-02	15.8500	15.8500	15.8500	15.8500	0.000%	2	2	-95.584%