Dark

PEP20270115C100
PEP Jan 15 2027 100.00 Call (PEP270115C00100000)
option OPRA

EOD

Aug 12, 2026

38.35+0.551%(+0.21)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	37.8000	38.4700	37.8000	38.3500	+0.551%	7	188	0.000%
2026-08-10	38.0700	38.1400	38.0700	38.1400	+0.368%	4	187	+0.551%
2026-08-06	38.5000	38.5000	38.0000	38.0000	-12.844%	3	184	+0.921%
2026-07-29	43.6000	43.6000	43.6000	43.6000	-11.436%	2	182	-12.041%
2026-07-07	49.2300	49.2300	49.2300	49.2300	+17.214%	1	184	-22.100%
2026-07-01	40.9000	42.0000	40.9000	42.0000	+6.383%	2	184	-8.690%
2026-06-29	39.4800	39.4800	39.4800	39.4800	-11.081%	1	185	-2.862%
2026-06-24	44.4000	44.4000	44.4000	44.4000	-0.937%	1	185	-13.626%
2026-06-05	44.5200	44.8200	44.5200	44.8200	-8.531%	7	185	-14.436%
2026-05-14	49.0000	49.0000	49.0000	49.0000	-2.970%	3	181	-21.735%
2026-05-13	50.5000	50.5000	50.5000	50.5000	-9.156%	1	181	-24.059%
2026-05-05	55.5900	55.5900	55.5900	55.5900	-2.216%	1	181	-31.013%
2026-03-18	56.9100	56.9100	56.8500	56.8500	-4.774%	2	181	-32.542%
2026-03-16	59.7100	59.7100	59.7000	59.7000	-12.847%	2	181	-35.762%
2026-02-25	68.5000	68.5000	68.5000	68.5000	+3.163%	1	181	-44.015%
2026-02-17	66.4000	66.4000	66.4000	66.4000	-4.598%	1	181	-42.244%
2026-02-12	69.6000	69.6000	69.6000	69.6000	+0.144%	3	181	-44.899%
2026-02-11	69.5000	69.5000	69.5000	69.5000	+5.303%	1	181	-44.820%
2026-02-10	66.2500	66.2500	66.0000	66.0000	-1.493%	2	181	-41.894%
2026-02-09	68.0000	68.1000	65.9800	67.0000	-3.039%	8	183	-42.761%
2026-02-06	68.3500	69.1000	68.3500	69.1000	+15.552%	2	188	-44.501%
2026-02-03	59.5000	60.0000	59.5000	59.8000	+5.841%	5	190	-35.870%
2026-02-02	54.2600	56.5000	54.2600	56.5000	+8.238%	5	190	-32.124%
2026-01-30	52.1000	52.2000	52.1000	52.2000	+6.531%	9	190	-26.533%
2026-01-28	50.5000	50.5000	49.0000	49.0000	+2.041%	6	190	-21.735%
2026-01-27	48.0200	48.0200	48.0200	48.0200	+2.062%	1	190	-20.137%
2026-01-22	47.0500	47.0500	47.0500	47.0500	-0.106%	16	190	-18.491%
2026-01-21	47.1000	47.1000	47.1000	47.1000	-1.875%	3	191	-18.577%
2026-01-16	48.0000	48.0000	48.0000	48.0000	+2.718%	1	193	-20.104%
2026-01-14	45.7200	46.7300	45.7200	46.7300	+18.005%	3	193	-17.933%
2026-01-07	40.1000	40.1000	39.6000	39.6000	-2.222%	2	194	-3.157%
2026-01-06	40.9700	40.9700	40.5000	40.5000	-9.152%	2	193	-5.309%
2026-01-02	44.5800	44.5800	44.5800	44.5800	-0.491%	1	193	-13.975%
2025-12-24	45.0000	45.0000	44.8000	44.8000	-3.759%	5	189	-14.397%
2025-12-23	46.5500	46.5500	46.5500	46.5500	-9.699%	3	189	-17.615%
2025-12-15	51.5500	51.5500	51.5500	51.5500	+1.677%	1	186	-25.606%
2025-12-10	49.2500	50.7000	49.2500	50.7000	+8.449%	4	186	-24.359%
2025-12-09	47.6000	47.6000	46.5000	46.7500	-5.095%	4	186	-17.968%
2025-12-03	49.2600	49.2600	49.2600	49.2600	+2.263%	1	183	-22.148%
2025-12-02	48.1700	48.1700	48.1700	48.1700	-0.042%	2	184	-20.386%
2025-11-26	48.1900	48.1900	48.1900	48.1900	+3.301%	5	184	-20.419%
2025-11-24	46.6500	46.6500	46.6500	46.6500	-3.913%	1	184	-17.792%
2025-11-21	49.0900	49.0900	48.5500	48.5500	+2.860%	6	185	-21.009%
2025-11-20	47.2000	47.2000	47.2000	47.2000	-6.719%	2	185	-18.750%
2025-11-18	50.5000	50.6000	50.3000	50.6000	+19.763%	6	185	-24.209%
2025-11-06	42.2500	42.2500	42.2500	42.2500	-7.751%	1	188	-9.231%
2025-11-03	46.4000	46.4000	45.8000	45.8000	-7.043%	3	186	-16.266%
2025-10-30	49.2700	49.2700	49.2700	49.2700	+3.726%	2	186	-22.164%
2025-10-29	48.5000	48.5000	47.5000	47.5000	-10.647%	4	186	-19.263%
2025-10-27	53.1600	53.1600	53.1600	53.1600	-2.009%	1	186	-27.859%
2025-10-17	54.2500	54.2500	54.2500	54.2500	-1.004%	4	186	-29.309%
2025-10-16	54.8000	54.8000	54.8000	54.8000	+4.381%	2	186	-30.018%
2025-10-14	51.0500	52.5000	51.0500	52.5000	+2.861%	8	186	-26.952%
2025-10-10	50.0000	51.5000	50.0000	51.0400	+13.422%	10	188	-24.863%
2025-10-09	42.1500	45.0000	42.1500	45.0000	+8.303%	6	192	-14.778%
2025-10-08	41.5500	41.5500	41.5500	41.5500	-4.527%	1	190	-7.702%
2025-10-07	43.5200	43.5200	43.5200	43.5200	+3.619%	1	190	-11.880%
2025-10-06	41.5500	42.7500	41.5500	42.0000	-6.417%	6	190	-8.690%
2025-10-03	44.8800	44.8800	44.8800	44.8800	-0.244%	1	188	-14.550%
2025-10-01	44.9900	44.9900	44.9900	44.9900	+5.635%	1	188	-14.759%
2025-09-30	42.8500	42.8500	42.5900	42.5900	+0.094%	4	187	-9.955%
2025-09-29	42.5500	42.5500	42.5500	42.5500	-1.047%	1	183	-9.871%
2025-09-25	43.4100	43.4100	43.0000	43.0000	-3.284%	2	182	-10.814%
2025-09-24	44.4600	44.4600	44.4600	44.4600	+4.982%	2	182	-13.743%
2025-09-23	42.3500	42.3500	42.3500	42.3500	-3.399%	1	183	-9.445%
2025-09-19	43.8400	43.8400	43.8400	43.8400	+0.898%	2	182	-12.523%
2025-09-18	43.4500	43.4500	43.4500	43.4500	-1.474%	1	184	-11.738%
2025-09-17	44.1000	44.1000	44.1000	44.1000	+2.797%	3	183	-13.039%
2025-09-16	42.9000	42.9000	42.9000	42.9000	-0.233%	1	180	-10.606%
2025-09-15	43.7000	43.7000	43.0000	43.0000	-7.587%	6	179	-10.814%
2025-09-11	46.5300	46.5300	46.5300	46.5300	+4.327%	1	177	-17.580%
2025-09-10	44.6000	44.6000	44.6000	44.6000	+2.059%	1	176	-14.013%
2025-09-08	45.2000	45.2000	43.7000	43.7000	-11.788%	6	175	-12.243%
2025-09-05	49.5400	49.5400	49.5400	49.5400	+3.792%	1	172	-22.588%
2025-09-04	47.7300	47.7300	47.7300	47.7300	-2.393%	1	173	-19.652%
2025-09-03	49.0000	49.0000	48.9000	48.9000	-5.067%	11	172	-21.575%
2025-09-02	55.7500	55.7500	51.5100	51.5100	+3.893%	11	161	-25.548%
2025-08-29	47.9500	49.7800	47.9500	49.5800	+3.832%	4	157	-22.650%
2025-08-27	48.1000	48.1000	47.7500	47.7500	+0.526%	5	157	-19.686%
2025-08-26	48.3500	48.3500	47.5000	47.5000	-3.357%	2	157	-19.263%
2025-08-25	48.9500	49.1500	48.9500	49.1500	-3.172%	3	158	-21.974%
2025-08-22	50.7600	50.7600	50.7600	50.7600	-3.973%	1	158	-24.448%
2025-08-19	52.8500	52.8600	52.8500	52.8600	+3.749%	2	158	-27.450%
2025-08-15	50.9500	50.9500	50.9500	50.9500	+1.393%	1	159	-24.730%
2025-08-13	49.2000	50.2500	49.2000	50.2500	+4.470%	19	160	-23.682%
2025-08-12	46.9000	48.1000	46.9000	48.1000	+5.137%	6	158	-20.270%
2025-08-08	45.7500	45.7500	45.7500	45.7500	+2.280%	3	164	-16.175%
2025-08-07	45.6600	45.6600	44.7300	44.7300	+8.305%	3	167	-14.263%
2025-08-01	41.3000	41.3000	41.3000	41.3000	-0.745%	1	170	-7.143%
2025-07-31	42.7300	42.7300	41.6100	41.6100	-6.996%	6	169	-7.835%
2025-07-30	45.4800	45.4800	44.7400	44.7400	+0.766%	4	173	-14.283%
2025-07-29	44.4000	44.4000	44.4000	44.4000	+0.452%	8	169	-13.626%
2025-07-28	44.2000	44.2000	44.2000	44.2000	-5.455%	1	161	-13.235%
2025-07-24	46.7500	46.7500	46.7500	46.7500	-1.579%	2	161	-17.968%
2025-07-23	47.8200	48.5000	47.5000	47.5000	+1.064%	13	161	-19.263%
2025-07-22	47.3000	47.3000	47.0000	47.0000	+9.532%	4	162	-18.404%
2025-07-21	43.1000	43.1000	42.9100	42.9100	-4.856%	3	163	-10.627%
2025-07-18	46.5000	46.5000	45.1000	45.1000	-3.529%	12	164	-14.967%
2025-07-17	44.2000	46.7500	44.2000	46.7500	+22.382%	48	167	-17.968%
2025-07-16	37.3500	38.2500	37.3000	38.2000	+2.826%	15	186	+0.393%
2025-07-15	37.3500	37.3500	37.1000	37.1500	-3.255%	9	184	+3.230%
2025-07-14	37.4800	38.6500	37.2200	38.4000	+0.920%	8	188	-0.130%
2025-07-11	37.7500	38.0500	37.2500	38.0500	+1.467%	28	187	+0.788%
2025-07-09	37.8500	37.8500	37.5000	37.5000	+0.806%	4	198	+2.267%
2025-07-08	37.2000	37.2000	37.2000	37.2000	-3.377%	1	194	+3.091%
2025-07-03	39.0100	39.0100	38.4600	38.5000	-2.408%	14	186	-0.390%
2025-07-02	38.6000	39.4500	37.9900	39.4500	+3.137%	13	186	-2.788%
2025-07-01	37.1500	38.7000	37.1500	38.2500	+6.546%	4	179	+0.261%
2025-06-30	35.3000	36.0000	35.3000	35.9000	+4.818%	14	183	+6.825%
2025-06-27	33.0500	34.2500	33.0500	34.2500	+6.698%	3	179	+11.971%
2025-06-25	33.3000	33.7000	32.1000	32.1000	-5.588%	31	180	+19.470%
2025-06-24	34.3900	34.3900	34.0000	34.0000	+4.615%	3	172	+12.794%
2025-06-23	32.5000	32.5000	32.5000	32.5000	-2.549%	5	171	+18.000%
2025-06-18	33.5800	33.5800	33.3500	33.3500	-3.052%	4	166	+14.993%
2025-06-17	34.4000	34.4000	34.0000	34.4000	-0.521%	5	166	+11.483%
2025-06-16	34.5800	34.5800	34.5800	34.5800	-0.917%	1	161	+10.902%
2025-06-13	36.4500	36.4500	34.9000	34.9000	-3.056%	24	160	+9.885%
2025-06-12	35.0000	36.0000	35.0000	36.0000	+4.197%	8	150	+6.528%
2025-06-11	34.7500	34.9000	34.3500	34.5500	-3.868%	10	148	+10.999%
2025-06-10	34.4000	35.9400	34.4000	35.9400	+3.873%	5	139	+6.706%
2025-06-09	34.6000	34.6000	34.6000	34.6000	+0.290%	1	139	+10.838%
2025-06-06	34.6800	34.6800	34.1300	34.5000	+0.583%	12	139	+11.159%
2025-06-05	34.0000	34.3000	34.0000	34.3000	+0.587%	13	137	+11.808%
2025-06-04	35.3000	35.3000	34.1000	34.1000	-1.445%	20	144	+12.463%
2025-06-03	34.6000	34.6000	34.6000	34.6000	+2.276%	3	148	+10.838%
2025-06-02	33.3500	33.8300	32.9000	33.8300	-2.367%	6	151	+13.361%
2025-05-30	35.3000	35.3000	34.6500	34.6500	-2.119%	8	146	+10.678%
2025-05-29	35.1500	35.4000	35.1500	35.4000	+0.740%	2	145	+8.333%
2025-05-28	35.1400	35.1400	35.1400	35.1400	+1.855%	1	144	+9.135%
2025-05-27	33.7000	34.9000	33.7000	34.5000	+4.545%	5	145	+11.159%
2025-05-23	32.0400	33.0000	31.7300	33.0000	-2.655%	32	133	+16.212%
2025-05-22	32.9000	33.9000	32.9000	33.9000	+0.444%	4	133	+13.127%
2025-05-21	34.1000	34.1000	33.7500	33.7500	-3.433%	7	130	+13.630%
2025-05-20	35.0500	35.0800	34.6500	34.9500	+0.287%	8	128	+9.728%
2025-05-19	35.2300	35.2300	34.8500	34.8500	-0.712%	2	122	+10.043%
2025-05-16	34.1500	35.2500	34.1500	35.1000	+2.332%	48	120	+9.259%
2025-05-15	33.0000	34.4000	32.5100	34.3000	+7.963%	8	117	+11.808%
2025-05-14	33.0000	33.0000	31.7300	31.7700	-6.559%	29	115	+20.711%
2025-05-13	34.3000	34.3000	34.0000	34.0000	-4.628%	4	103	+12.794%
2025-05-12	35.6500	35.6500	35.6500	35.6500	-0.613%	1	99	+7.574%
2025-05-08	34.9000	35.9000	34.9000	35.8700	+4.516%	5	98	+6.914%
2025-05-07	34.3200	34.3200	34.3200	34.3200	-1.943%	1	93	+11.742%
2025-05-05	36.0000	36.0000	35.0000	35.0000	-5.020%	4	92	+9.571%
2025-05-02	36.8500	36.8500	36.8500	36.8500	+1.236%	2	88	+4.071%
2025-04-28	37.4500	37.4500	36.4000	36.4000	-0.137%	25	87	+5.357%
2025-04-25	35.7000	36.9000	35.7000	36.4500	-5.325%	12	62	+5.213%
2025-04-24	39.3500	39.3500	37.9000	38.5000	-12.221%	9	56	-0.390%
2025-04-21	44.0800	44.0800	43.8600	43.8600	-6.938%	9	49	-12.563%
2025-04-11	46.2500	47.1300	46.2500	47.1300	+11.313%	4	52	-18.629%
2025-04-09	42.3400	42.3400	42.3400	42.3400	-21.257%	1	52	-9.424%
2025-04-04	53.7700	53.7700	53.7700	53.7700	-1.339%	10	51	-28.678%
2025-04-03	54.5000	54.5000	54.5000	54.5000	+3.494%	1	56	-29.633%
2025-03-28	51.8000	52.6600	51.8000	52.6600	+4.401%	6	57	-27.174%
2025-03-26	50.4400	50.4400	50.4400	50.4400	+5.303%	1	60	-23.969%
2025-03-25	48.0000	48.0000	47.9000	47.9000	-4.582%	6	60	-19.937%
2025-03-19	50.2000	50.2000	50.2000	50.2000	-6.657%	3	54	-23.606%
2025-03-17	53.7800	53.7800	53.7800	53.7800	+7.560%	2	51	-28.691%
2025-03-12	50.0000	50.0000	50.0000	50.0000	-9.747%	1	49	-23.300%
2025-03-05	55.4000	55.4000	55.4000	55.4000	-1.634%	1	48	-30.776%
2025-03-03	56.3200	56.3200	56.3200	56.3200	+5.904%	2	49	-31.907%
2025-02-27	53.1600	53.1800	53.1600	53.1800	-3.781%	5	49	-27.886%
2025-02-24	55.2700	55.2700	55.2700	55.2700	+0.784%	7	44	-30.613%
2025-02-21	54.8400	54.8400	54.8400	54.8400	+17.179%	2	37	-30.069%
2025-02-19	46.8000	46.8000	46.8000	46.8000	+0.645%	1	38	-18.056%
2025-02-13	46.5000	46.5000	46.5000	46.5000	+1.974%	1	36	-17.527%
2025-02-07	46.0000	46.0000	45.5900	45.6000	-2.335%	6	36	-15.899%
2025-02-06	46.6900	46.6900	46.6900	46.6900	+2.166%	3	35	-17.862%
2025-02-05	45.7000	45.7000	45.7000	45.7000	-3.383%	1	32	-16.083%
2025-02-04	47.3000	47.3000	47.3000	47.3000	-9.300%	2	31	-18.922%
2025-02-03	52.1500	52.1500	52.1500	52.1500	-3.871%	1	29	-26.462%
2025-01-28	54.2500	54.2500	54.2500	54.2500	-2.252%	8	30	-29.309%
2025-01-27	55.5000	55.5000	55.5000	55.5000	+13.846%	3	37	-30.901%
2025-01-23	48.7500	48.7500	48.7500	48.7500	-2.908%	3	37	-21.333%
2025-01-22	50.2100	50.2100	50.2100	50.2100	+0.420%	1	37	-23.621%
2025-01-21	50.5700	51.0300	50.0000	50.0000	+0.040%	19	37	-23.300%
2025-01-17	49.9800	49.9800	49.9800	49.9800	+5.443%	2	27	-23.269%
2025-01-13	45.2200	47.4000	45.2200	47.4000	+4.590%	9	27	-19.093%
2025-01-10	44.4800	45.3200	44.4800	45.3200	-8.629%	18	19	-15.380%
2025-01-06	49.6000	49.6000	49.6000	49.6000	-5.054%	1	13	-22.681%
2025-01-02	52.9200	52.9200	52.2400	52.2400	-5.018%	10	13	-26.589%
2024-12-19	55.0000	55.0000	55.0000	55.0000	-10.131%	1	4	-30.273%
2024-12-06	61.2000	61.2000	61.2000	61.2000	-2.857%	2	3	-37.337%
2024-12-02	63.0500	63.0500	63.0000	63.0000	0.000%	8	3	-39.127%