Dark

PENG20270115C40
PENG Jan 15 2027 40.00 Call (PENG270115C00040000)
option OPRA

EOD

Sep 29, 2026

20.00+3.896%(+0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.0000	20.0000	20.0000	20.0000	+3.896%	2	738	0.000%
2026-09-25	19.6000	19.6000	19.2000	19.2500	+5.769%	4	740	+3.896%
2026-09-23	19.4000	19.4000	18.2000	18.2000	-9.453%	4	738	+9.890%
2026-09-22	19.8100	20.1500	19.8100	20.1000	+6.915%	31	739	-0.498%
2026-09-21	18.8000	18.8000	18.8000	18.8000	+11.905%	1	718	+6.383%
2026-09-18	16.8000	16.8000	16.8000	16.8000	+30.031%	1	718	+19.048%
2026-09-14	12.9200	12.9200	12.9200	12.9200	-18.486%	2	718	+54.799%
2026-09-11	15.8500	15.8500	15.8500	15.8500	-6.765%	3	716	+26.183%
2026-09-08	17.0000	17.0000	17.0000	17.0000	+17.080%	2	718	+17.647%
2026-09-03	14.5200	14.5200	14.5200	14.5200	+2.254%	1	718	+37.741%
2026-09-02	14.2000	14.2000	14.2000	14.2000	+1.429%	2	718	+40.845%
2026-09-01	13.3000	14.0000	13.3000	14.0000	-13.580%	4	718	+42.857%
2026-08-28	16.2000	16.2000	16.2000	16.2000	-3.456%	1	717	+23.457%
2026-08-25	16.7800	16.7800	16.7800	16.7800	-5.730%	2	717	+19.190%
2026-08-20	18.6000	18.6000	17.8000	17.8000	-37.169%	8	717	+12.360%
2026-08-17	30.0000	30.0000	28.3300	28.3300	+4.887%	3	720	-29.403%
2026-08-14	27.5300	27.5300	27.0100	27.0100	+12.542%	2	720	-25.953%
2026-08-04	24.0000	24.0000	24.0000	24.0000	+9.739%	1	720	-16.667%
2026-08-03	21.8500	21.8700	21.8500	21.8700	+0.321%	10	721	-8.551%
2026-07-31	21.0000	21.8000	21.0000	21.8000	+17.838%	4	722	-8.257%
2026-07-30	18.5000	18.5000	18.5000	18.5000	+1.093%	2	719	+8.108%
2026-07-28	18.0000	18.3000	18.0000	18.3000	-23.174%	5	719	+9.290%
2026-07-20	27.3000	27.3000	23.1800	23.8200	-18.144%	9	721	-16.037%
2026-07-17	29.1000	29.1000	29.1000	29.1000	-13.004%	2	724	-31.271%
2026-07-16	37.7000	37.7000	33.4500	33.4500	-29.011%	4	726	-40.209%
2026-07-15	47.1200	47.1200	47.1200	47.1200	+13.816%	1	729	-57.555%
2026-07-14	44.9000	44.9000	41.4000	41.4000	-21.887%	9	729	-51.691%
2026-07-09	51.8000	53.0000	51.4000	53.0000	+16.484%	268	733	-62.264%
2026-07-08	39.0000	45.5000	39.0000	45.5000	+37.795%	20	843	-56.044%
2026-07-07	31.1900	33.0200	30.7100	33.0200	+12.696%	40	836	-39.431%
2026-07-02	30.7000	30.8000	29.3000	29.3000	-31.860%	7	861	-31.741%
2026-06-30	40.0000	43.0000	40.0000	43.0000	+21.813%	8	861	-53.488%
2026-06-29	29.4800	35.3000	29.4800	35.3000	+12.063%	5	863	-43.343%
2026-06-24	31.1000	33.5000	31.1000	31.5000	-22.222%	7	862	-36.508%
2026-06-22	43.2000	43.2000	40.0000	40.5000	+14.085%	4	863	-50.617%
2026-06-18	32.9000	36.3700	32.9000	35.5000	+4.473%	43	848	-43.662%
2026-06-16	32.2500	33.9800	32.2500	33.9800	+4.233%	3	848	-41.142%
2026-06-15	36.0000	36.0000	31.6000	32.6000	-7.123%	8	854	-38.650%
2026-06-12	35.1000	35.1000	35.1000	35.1000	+14.668%	1	854	-43.020%
2026-06-11	31.3000	31.3000	30.6100	30.6100	+7.028%	2	854	-34.662%
2026-06-10	30.2500	30.2500	28.6000	28.6000	-7.742%	3	855	-30.070%
2026-06-09	30.0000	31.0000	30.0000	31.0000	0.000%	5	857	-35.484%
2026-06-08	31.0000	31.0000	31.0000	31.0000	+4.027%	2	862	-35.484%
2026-06-05	33.0000	33.0000	29.8000	29.8000	-20.533%	2	864	-32.886%
2026-06-03	36.0000	37.5000	35.3000	37.5000	-8.088%	5	865	-46.667%
2026-06-02	33.0000	40.8000	33.0000	40.8000	+38.305%	19	870	-50.980%
2026-06-01	27.0000	30.0000	26.5000	29.5000	+9.665%	13	877	-32.203%
2026-05-29	28.0000	29.0000	26.9000	26.9000	+13.887%	13	874	-25.651%
2026-05-28	23.6200	23.6200	23.6200	23.6200	-1.992%	1	880	-15.326%
2026-05-26	23.9000	24.1000	23.9000	24.1000	+7.111%	3	881	-17.012%
2026-05-22	19.6000	22.6000	19.6000	22.5000	+15.385%	87	882	-11.111%
2026-05-21	18.4300	19.5000	18.4300	19.5000	+7.735%	3	907	+2.564%
2026-05-20	17.5000	18.1000	17.5000	18.1000	+5.539%	6	907	+10.497%
2026-05-19	14.9000	18.3000	14.9000	17.1500	+5.603%	6	902	+16.618%
2026-05-18	17.7000	17.8700	16.2400	16.2400	-13.155%	14	902	+23.153%
2026-05-14	17.2800	19.1000	17.2800	18.7000	-13.023%	157	902	+6.952%
2026-05-13	21.9500	21.9500	18.9000	21.5000	+39.610%	19	839	-6.977%
2026-05-12	13.0000	15.7000	12.3200	15.4000	+4.762%	102	839	+29.870%
2026-05-11	16.7000	16.7000	14.7000	14.7000	-2.000%	25	839	+36.054%
2026-05-08	12.1000	15.6500	12.1000	15.0000	+39.147%	366	807	+33.333%
2026-05-07	10.9000	11.1000	9.9500	10.7800	-3.750%	29	790	+85.529%
2026-05-06	8.8000	11.5000	8.5800	11.2000	+31.765%	158	782	+78.571%
2026-05-05	6.0300	8.5600	5.7600	8.5000	+57.993%	124	746	+135.294%
2026-05-04	5.0000	5.5500	5.0000	5.3800	+28.095%	253	673	+271.747%
2026-04-30	3.8000	4.2000	3.8000	4.2000	+31.250%	32	424	+376.190%
2026-04-28	3.0000	3.2000	3.0000	3.2000	-5.882%	12	430	+525.000%
2026-04-27	4.9000	4.9000	3.4000	3.4000	-10.526%	16	424	+488.235%
2026-04-24	3.2700	3.8000	3.2700	3.8000	+52.000%	28	433	+426.316%
2026-04-23	2.5000	2.5000	2.5000	2.5000	-1.961%	5	427	+700.000%
2026-04-22	2.5500	2.5500	2.5500	2.5500	-1.923%	10	422	+684.314%
2026-04-20	2.2400	2.6000	2.2400	2.6000	+33.333%	36	422	+669.231%
2026-04-15	1.8500	1.9500	1.8500	1.9500	+56.000%	26	403	+925.641%
2026-04-13	1.2500	1.2500	1.2500	1.2500	+38.889%	1	428	+1,500.000%
2026-04-08	0.7200	0.9000	0.7200	0.9000	+38.462%	8	429	+2,122.222%
2026-04-07	0.7000	0.7000	0.6500	0.6500	-13.333%	3	430	+2,976.923%
2026-04-02	0.7600	0.7600	0.7500	0.7500	+25.000%	3	431	+2,566.667%
2026-04-01	0.6000	0.6000	0.6000	0.6000	+20.000%	50	431	+3,233.333%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-16.667%	1	381	+3,900.000%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-44.954%	100	381	+3,233.333%
2026-02-24	1.0500	1.0900	1.0500	1.0900	+39.744%	2	319	+1,734.862%
2026-02-20	0.7800	0.7800	0.7800	0.7800	-18.750%	1	321	+2,464.103%
2026-02-19	0.9400	0.9600	0.9400	0.9600	-5.882%	3	320	+1,983.333%
2026-02-17	0.7500	1.0200	0.7500	1.0200	+5.155%	4	323	+1,860.784%
2026-02-13	1.4500	1.4500	0.7500	0.9700	+27.632%	8	319	+1,961.856%
2026-02-12	0.7600	0.7600	0.7600	0.7600	+1.333%	1	319	+2,531.579%
2026-01-28	0.7500	0.7500	0.7500	0.7500	-16.667%	1	319	+2,566.667%
2026-01-26	0.7600	0.9000	0.7600	0.9000	+20.000%	17	319	+2,122.222%
2026-01-23	0.7500	0.7500	0.7500	0.7500	-25.000%	3	319	+2,566.667%
2026-01-21	1.0000	1.0000	1.0000	1.0000	+11.111%	1	319	+1,900.000%
2026-01-07	0.9000	0.9000	0.9000	0.9000	-30.233%	3	319	+2,122.222%
2026-01-02	1.0000	1.2900	1.0000	1.2900	+7.500%	13	319	+1,450.388%
2025-12-31	1.3000	1.3000	1.1500	1.2000	+20.000%	100	259	+1,566.667%
2025-12-16	1.0000	1.0000	1.0000	1.0000	-33.333%	7	259	+1,900.000%
2025-12-08	1.5000	1.5000	1.5000	1.5000	+36.364%	4	259	+1,233.333%
2025-11-17	1.1000	1.1000	1.1000	1.1000	-43.590%	6	263	+1,718.182%
2025-11-13	1.9500	1.9500	1.9500	1.9500	+44.444%	1	269	+925.641%
2025-11-06	1.3500	1.3500	1.3500	1.3500	+0.746%	5	269	+1,381.481%
2025-10-23	1.3400	1.3400	1.3400	1.3400	-3.597%	1	264	+1,392.537%
2025-10-21	1.3900	1.3900	1.3900	1.3900	+39.000%	1	263	+1,338.849%
2025-10-10	1.5000	1.5000	1.0000	1.0000	-27.007%	29	264	+1,900.000%
2025-10-09	1.3700	1.3700	1.3700	1.3700	-19.412%	1	245	+1,359.854%
2025-10-08	1.8500	2.6000	1.1000	1.7000	-43.894%	103	246	+1,076.471%
2025-10-07	3.7000	3.7000	3.0300	3.0300	-22.308%	5	186	+560.066%
2025-10-06	4.0000	4.0000	3.9000	3.9000	+21.875%	113	186	+412.821%
2025-10-02	3.2000	3.2000	3.2000	3.2000	+14.286%	1	77	+525.000%
2025-09-29	2.8000	2.8000	2.8000	2.8000	-3.448%	1	76	+614.286%
2025-09-25	2.9000	2.9000	2.9000	2.9000	-6.452%	1	75	+589.655%
2025-09-24	3.2000	3.2000	3.1000	3.1000	-7.463%	7	74	+545.161%
2025-09-22	3.3500	3.3500	3.3500	3.3500	0.000%	3	74	+497.015%
2025-09-19	3.3500	3.3500	3.3500	3.3500	-1.471%	5	72	+497.015%
2025-09-18	3.4000	3.4000	3.4000	3.4000	+17.241%	2	72	+488.235%
2025-09-17	2.9000	2.9100	2.9000	2.9000	+7.407%	22	72	+589.655%
2025-09-11	2.6500	2.7000	2.6500	2.7000	+8.000%	3	54	+640.741%
2025-09-10	2.5000	2.5500	2.5000	2.5000	+31.579%	4	55	+700.000%
2025-09-03	1.9000	1.9000	1.9000	1.9000	-23.077%	1	59	+952.632%
2025-08-19	2.3000	2.4700	2.3000	2.4700	+15.962%	32	58	+709.717%
2025-08-14	2.1500	2.1500	2.1300	2.1300	-9.362%	2	78	+838.967%
2025-08-13	2.3500	2.3500	2.3500	2.3500	+4.444%	1	77	+751.064%
2025-07-31	2.2500	2.2500	2.2500	2.2500	-6.250%	2	76	+788.889%
2025-07-30	2.5000	2.5000	2.3500	2.4000	0.000%	9	76	+733.333%
2025-07-29	2.6500	2.6500	2.4000	2.4000	-4.382%	37	69	+733.333%
2025-07-25	2.5100	2.5100	2.5100	2.5100	-3.462%	2	32	+696.813%
2025-07-21	2.6000	2.6000	2.6000	2.6000	-1.887%	1	31	+669.231%
2025-07-16	2.5200	2.6500	2.5000	2.6500	-1.852%	12	30	+654.717%
2025-07-15	2.7600	2.7600	2.7000	2.7000	+1.887%	19	32	+640.741%
2025-07-14	2.6500	2.6500	2.6500	2.6500	+70.968%	1	18	+654.717%
2025-07-10	1.5500	1.5500	1.5500	1.5500	-20.513%	1	18	+1,190.323%
2025-07-09	1.9500	1.9500	1.9500	1.9500	+13.372%	2	18	+925.641%
2025-07-07	1.7000	1.7200	1.7000	1.7200	+18.621%	3	20	+1,062.791%
2025-05-13	1.4500	1.4500	1.4500	1.4500	+31.818%	5	17	+1,279.310%
2025-04-08	1.1000	1.1000	1.1000	1.1000	-4.348%	1	19	+1,718.182%
2025-04-03	1.2000	1.2000	1.1500	1.1500	-20.690%	2	18	+1,639.130%
2025-04-01	1.4500	1.4500	1.4500	1.4500	-32.243%	1	16	+1,279.310%
2025-03-19	2.1400	2.1400	2.1400	2.1400	-4.889%	2	15	+834.579%
2025-03-18	2.0700	2.2500	2.0700	2.2500	+59.574%	3	15	+788.889%
2025-03-13	1.4000	1.4100	1.4000	1.4100	-21.229%	10	5	+1,318.440%
2025-03-05	1.7900	1.7900	1.7900	1.7900	-31.154%	1	5	+1,017.318%
2025-01-31	2.6000	2.6000	2.6000	2.6000	+4.000%	4	4	+669.231%
2025-01-17	2.5000	2.5000	2.5000	2.5000	0.000%	4	0	+700.000%

.dark-mode .yqQFXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqQFXg{ color: #333333; background-color: white; border: 2px solid #333333; }PENG20270115C40PENG Jan 15 2027 40.00 Call (PENG270115C00040000)option OPRA

PENG20270115C40
PENG Jan 15 2027 40.00 Call (PENG270115C00040000)
option OPRA