Dark

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

EOD

Jun 29, 2026

39.48-11.081%(-4.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	39.4800	39.4800	39.4800	39.4800	-11.081%	1	185	0.000%
2026-06-24	44.4000	44.4000	44.4000	44.4000	-0.937%	1	185	-11.081%
2026-06-05	44.5200	44.8200	44.5200	44.8200	-8.531%	7	185	-11.914%
2026-05-14	49.0000	49.0000	49.0000	49.0000	-2.970%	3	181	-19.429%
2026-05-13	50.5000	50.5000	50.5000	50.5000	-9.156%	1	181	-21.822%
2026-05-05	55.5900	55.5900	55.5900	55.5900	-2.216%	1	181	-28.980%
2026-03-18	56.9100	56.9100	56.8500	56.8500	-4.774%	2	181	-30.554%
2026-03-16	59.7100	59.7100	59.7000	59.7000	-12.847%	2	181	-33.869%
2026-02-25	68.5000	68.5000	68.5000	68.5000	+3.163%	1	181	-42.365%
2026-02-17	66.4000	66.4000	66.4000	66.4000	-4.598%	1	181	-40.542%
2026-02-12	69.6000	69.6000	69.6000	69.6000	+0.144%	3	181	-43.276%
2026-02-11	69.5000	69.5000	69.5000	69.5000	+5.303%	1	181	-43.194%
2026-02-10	66.2500	66.2500	66.0000	66.0000	-1.493%	2	181	-40.182%
2026-02-09	68.0000	68.1000	65.9800	67.0000	-3.039%	8	183	-41.075%
2026-02-06	68.3500	69.1000	68.3500	69.1000	+15.552%	2	188	-42.865%
2026-02-03	59.5000	60.0000	59.5000	59.8000	+5.841%	5	190	-33.980%
2026-02-02	54.2600	56.5000	54.2600	56.5000	+8.238%	5	190	-30.124%
2026-01-30	52.1000	52.2000	52.1000	52.2000	+6.531%	9	190	-24.368%
2026-01-28	50.5000	50.5000	49.0000	49.0000	+2.041%	6	190	-19.429%
2026-01-27	48.0200	48.0200	48.0200	48.0200	+2.062%	1	190	-17.784%
2026-01-22	47.0500	47.0500	47.0500	47.0500	-0.106%	16	190	-16.089%
2026-01-21	47.1000	47.1000	47.1000	47.1000	-1.875%	3	191	-16.178%
2026-01-16	48.0000	48.0000	48.0000	48.0000	+2.718%	1	193	-17.750%
2026-01-14	45.7200	46.7300	45.7200	46.7300	+18.005%	3	193	-15.515%
2026-01-07	40.1000	40.1000	39.6000	39.6000	-2.222%	2	194	-0.303%
2026-01-06	40.9700	40.9700	40.5000	40.5000	-9.152%	2	193	-2.519%
2026-01-02	44.5800	44.5800	44.5800	44.5800	-0.491%	1	193	-11.440%
2025-12-24	45.0000	45.0000	44.8000	44.8000	-3.759%	5	189	-11.875%
2025-12-23	46.5500	46.5500	46.5500	46.5500	-9.699%	3	189	-15.188%
2025-12-15	51.5500	51.5500	51.5500	51.5500	+1.677%	1	186	-23.414%
2025-12-10	49.2500	50.7000	49.2500	50.7000	+8.449%	4	186	-22.130%
2025-12-09	47.6000	47.6000	46.5000	46.7500	-5.095%	4	186	-15.551%
2025-12-03	49.2600	49.2600	49.2600	49.2600	+2.263%	1	183	-19.854%
2025-12-02	48.1700	48.1700	48.1700	48.1700	-0.042%	2	184	-18.040%
2025-11-26	48.1900	48.1900	48.1900	48.1900	+3.301%	5	184	-18.074%
2025-11-24	46.6500	46.6500	46.6500	46.6500	-3.913%	1	184	-15.370%
2025-11-21	49.0900	49.0900	48.5500	48.5500	+2.860%	6	185	-18.682%
2025-11-20	47.2000	47.2000	47.2000	47.2000	-6.719%	2	185	-16.356%
2025-11-18	50.5000	50.6000	50.3000	50.6000	+19.763%	6	185	-21.976%
2025-11-06	42.2500	42.2500	42.2500	42.2500	-7.751%	1	188	-6.556%
2025-11-03	46.4000	46.4000	45.8000	45.8000	-7.043%	3	186	-13.799%
2025-10-30	49.2700	49.2700	49.2700	49.2700	+3.726%	2	186	-19.870%
2025-10-29	48.5000	48.5000	47.5000	47.5000	-10.647%	4	186	-16.884%
2025-10-27	53.1600	53.1600	53.1600	53.1600	-2.009%	1	186	-25.734%
2025-10-17	54.2500	54.2500	54.2500	54.2500	-1.004%	4	186	-27.226%
2025-10-16	54.8000	54.8000	54.8000	54.8000	+4.381%	2	186	-27.956%
2025-10-14	51.0500	52.5000	51.0500	52.5000	+2.861%	8	186	-24.800%
2025-10-10	50.0000	51.5000	50.0000	51.0400	+13.422%	10	188	-22.649%
2025-10-09	42.1500	45.0000	42.1500	45.0000	+8.303%	6	192	-12.267%
2025-10-08	41.5500	41.5500	41.5500	41.5500	-4.527%	1	190	-4.982%
2025-10-07	43.5200	43.5200	43.5200	43.5200	+3.619%	1	190	-9.283%
2025-10-06	41.5500	42.7500	41.5500	42.0000	-6.417%	6	190	-6.000%
2025-10-03	44.8800	44.8800	44.8800	44.8800	-0.244%	1	188	-12.032%
2025-10-01	44.9900	44.9900	44.9900	44.9900	+5.635%	1	188	-12.247%
2025-09-30	42.8500	42.8500	42.5900	42.5900	+0.094%	4	187	-7.302%
2025-09-29	42.5500	42.5500	42.5500	42.5500	-1.047%	1	183	-7.215%
2025-09-25	43.4100	43.4100	43.0000	43.0000	-3.284%	2	182	-8.186%
2025-09-24	44.4600	44.4600	44.4600	44.4600	+4.982%	2	182	-11.201%
2025-09-23	42.3500	42.3500	42.3500	42.3500	-3.399%	1	183	-6.777%
2025-09-19	43.8400	43.8400	43.8400	43.8400	+0.898%	2	182	-9.945%
2025-09-18	43.4500	43.4500	43.4500	43.4500	-1.474%	1	184	-9.137%
2025-09-17	44.1000	44.1000	44.1000	44.1000	+2.797%	3	183	-10.476%
2025-09-16	42.9000	42.9000	42.9000	42.9000	-0.233%	1	180	-7.972%
2025-09-15	43.7000	43.7000	43.0000	43.0000	-7.587%	6	179	-8.186%
2025-09-11	46.5300	46.5300	46.5300	46.5300	+4.327%	1	177	-15.152%
2025-09-10	44.6000	44.6000	44.6000	44.6000	+2.059%	1	176	-11.480%
2025-09-08	45.2000	45.2000	43.7000	43.7000	-11.788%	6	175	-9.657%
2025-09-05	49.5400	49.5400	49.5400	49.5400	+3.792%	1	172	-20.307%
2025-09-04	47.7300	47.7300	47.7300	47.7300	-2.393%	1	173	-17.285%
2025-09-03	49.0000	49.0000	48.9000	48.9000	-5.067%	11	172	-19.264%
2025-09-02	55.7500	55.7500	51.5100	51.5100	+3.893%	11	161	-23.355%
2025-08-29	47.9500	49.7800	47.9500	49.5800	+3.832%	4	157	-20.371%
2025-08-27	48.1000	48.1000	47.7500	47.7500	+0.526%	5	157	-17.319%
2025-08-26	48.3500	48.3500	47.5000	47.5000	-3.357%	2	157	-16.884%
2025-08-25	48.9500	49.1500	48.9500	49.1500	-3.172%	3	158	-19.674%
2025-08-22	50.7600	50.7600	50.7600	50.7600	-3.973%	1	158	-22.222%
2025-08-19	52.8500	52.8600	52.8500	52.8600	+3.749%	2	158	-25.312%
2025-08-15	50.9500	50.9500	50.9500	50.9500	+1.393%	1	159	-22.512%
2025-08-13	49.2000	50.2500	49.2000	50.2500	+4.470%	19	160	-21.433%
2025-08-12	46.9000	48.1000	46.9000	48.1000	+5.137%	6	158	-17.921%
2025-08-08	45.7500	45.7500	45.7500	45.7500	+2.280%	3	164	-13.705%
2025-08-07	45.6600	45.6600	44.7300	44.7300	+8.305%	3	167	-11.737%
2025-08-01	41.3000	41.3000	41.3000	41.3000	-0.745%	1	170	-4.407%
2025-07-31	42.7300	42.7300	41.6100	41.6100	-6.996%	6	169	-5.119%
2025-07-30	45.4800	45.4800	44.7400	44.7400	+0.766%	4	173	-11.757%
2025-07-29	44.4000	44.4000	44.4000	44.4000	+0.452%	8	169	-11.081%
2025-07-28	44.2000	44.2000	44.2000	44.2000	-5.455%	1	161	-10.679%
2025-07-24	46.7500	46.7500	46.7500	46.7500	-1.579%	2	161	-15.551%
2025-07-23	47.8200	48.5000	47.5000	47.5000	+1.064%	13	161	-16.884%
2025-07-22	47.3000	47.3000	47.0000	47.0000	+9.532%	4	162	-16.000%
2025-07-21	43.1000	43.1000	42.9100	42.9100	-4.856%	3	163	-7.993%
2025-07-18	46.5000	46.5000	45.1000	45.1000	-3.529%	12	164	-12.461%
2025-07-17	44.2000	46.7500	44.2000	46.7500	+22.382%	48	167	-15.551%
2025-07-16	37.3500	38.2500	37.3000	38.2000	+2.826%	15	186	+3.351%
2025-07-15	37.3500	37.3500	37.1000	37.1500	-3.255%	9	184	+6.272%
2025-07-14	37.4800	38.6500	37.2200	38.4000	+0.920%	8	188	+2.813%
2025-07-11	37.7500	38.0500	37.2500	38.0500	+1.467%	28	187	+3.758%
2025-07-09	37.8500	37.8500	37.5000	37.5000	+0.806%	4	198	+5.280%
2025-07-08	37.2000	37.2000	37.2000	37.2000	-3.377%	1	194	+6.129%
2025-07-03	39.0100	39.0100	38.4600	38.5000	-2.408%	14	186	+2.545%
2025-07-02	38.6000	39.4500	37.9900	39.4500	+3.137%	13	186	+0.076%
2025-07-01	37.1500	38.7000	37.1500	38.2500	+6.546%	4	179	+3.216%
2025-06-30	35.3000	36.0000	35.3000	35.9000	+4.818%	14	183	+9.972%
2025-06-27	33.0500	34.2500	33.0500	34.2500	+6.698%	3	179	+15.270%
2025-06-25	33.3000	33.7000	32.1000	32.1000	-5.588%	31	180	+22.991%
2025-06-24	34.3900	34.3900	34.0000	34.0000	+4.615%	3	172	+16.118%
2025-06-23	32.5000	32.5000	32.5000	32.5000	-2.549%	5	171	+21.477%
2025-06-18	33.5800	33.5800	33.3500	33.3500	-3.052%	4	166	+18.381%
2025-06-17	34.4000	34.4000	34.0000	34.4000	-0.521%	5	166	+14.767%
2025-06-16	34.5800	34.5800	34.5800	34.5800	-0.917%	1	161	+14.170%
2025-06-13	36.4500	36.4500	34.9000	34.9000	-3.056%	24	160	+13.123%
2025-06-12	35.0000	36.0000	35.0000	36.0000	+4.197%	8	150	+9.667%
2025-06-11	34.7500	34.9000	34.3500	34.5500	-3.868%	10	148	+14.269%
2025-06-10	34.4000	35.9400	34.4000	35.9400	+3.873%	5	139	+9.850%
2025-06-09	34.6000	34.6000	34.6000	34.6000	+0.290%	1	139	+14.104%
2025-06-06	34.6800	34.6800	34.1300	34.5000	+0.583%	12	139	+14.435%
2025-06-05	34.0000	34.3000	34.0000	34.3000	+0.587%	13	137	+15.102%
2025-06-04	35.3000	35.3000	34.1000	34.1000	-1.445%	20	144	+15.777%
2025-06-03	34.6000	34.6000	34.6000	34.6000	+2.276%	3	148	+14.104%
2025-06-02	33.3500	33.8300	32.9000	33.8300	-2.367%	6	151	+16.701%
2025-05-30	35.3000	35.3000	34.6500	34.6500	-2.119%	8	146	+13.939%
2025-05-29	35.1500	35.4000	35.1500	35.4000	+0.740%	2	145	+11.525%
2025-05-28	35.1400	35.1400	35.1400	35.1400	+1.855%	1	144	+12.351%
2025-05-27	33.7000	34.9000	33.7000	34.5000	+4.545%	5	145	+14.435%
2025-05-23	32.0400	33.0000	31.7300	33.0000	-2.655%	32	133	+19.636%
2025-05-22	32.9000	33.9000	32.9000	33.9000	+0.444%	4	133	+16.460%
2025-05-21	34.1000	34.1000	33.7500	33.7500	-3.433%	7	130	+16.978%
2025-05-20	35.0500	35.0800	34.6500	34.9500	+0.287%	8	128	+12.961%
2025-05-19	35.2300	35.2300	34.8500	34.8500	-0.712%	2	122	+13.286%
2025-05-16	34.1500	35.2500	34.1500	35.1000	+2.332%	48	120	+12.479%
2025-05-15	33.0000	34.4000	32.5100	34.3000	+7.963%	8	117	+15.102%
2025-05-14	33.0000	33.0000	31.7300	31.7700	-6.559%	29	115	+24.268%
2025-05-13	34.3000	34.3000	34.0000	34.0000	-4.628%	4	103	+16.118%
2025-05-12	35.6500	35.6500	35.6500	35.6500	-0.613%	1	99	+10.743%
2025-05-08	34.9000	35.9000	34.9000	35.8700	+4.516%	5	98	+10.064%
2025-05-07	34.3200	34.3200	34.3200	34.3200	-1.943%	1	93	+15.035%
2025-05-05	36.0000	36.0000	35.0000	35.0000	-5.020%	4	92	+12.800%
2025-05-02	36.8500	36.8500	36.8500	36.8500	+1.236%	2	88	+7.137%
2025-04-28	37.4500	37.4500	36.4000	36.4000	-0.137%	25	87	+8.462%
2025-04-25	35.7000	36.9000	35.7000	36.4500	-5.325%	12	62	+8.313%
2025-04-24	39.3500	39.3500	37.9000	38.5000	-12.221%	9	56	+2.545%
2025-04-21	44.0800	44.0800	43.8600	43.8600	-6.938%	9	49	-9.986%
2025-04-11	46.2500	47.1300	46.2500	47.1300	+11.313%	4	52	-16.232%
2025-04-09	42.3400	42.3400	42.3400	42.3400	-21.257%	1	52	-6.755%
2025-04-04	53.7700	53.7700	53.7700	53.7700	-1.339%	10	51	-26.576%
2025-04-03	54.5000	54.5000	54.5000	54.5000	+3.494%	1	56	-27.560%
2025-03-28	51.8000	52.6600	51.8000	52.6600	+4.401%	6	57	-25.028%
2025-03-26	50.4400	50.4400	50.4400	50.4400	+5.303%	1	60	-21.729%
2025-03-25	48.0000	48.0000	47.9000	47.9000	-4.582%	6	60	-17.578%
2025-03-19	50.2000	50.2000	50.2000	50.2000	-6.657%	3	54	-21.355%
2025-03-17	53.7800	53.7800	53.7800	53.7800	+7.560%	2	51	-26.590%
2025-03-12	50.0000	50.0000	50.0000	50.0000	-9.747%	1	49	-21.040%
2025-03-05	55.4000	55.4000	55.4000	55.4000	-1.634%	1	48	-28.736%
2025-03-03	56.3200	56.3200	56.3200	56.3200	+5.904%	2	49	-29.901%
2025-02-27	53.1600	53.1800	53.1600	53.1800	-3.781%	5	49	-25.762%
2025-02-24	55.2700	55.2700	55.2700	55.2700	+0.784%	7	44	-28.569%
2025-02-21	54.8400	54.8400	54.8400	54.8400	+17.179%	2	37	-28.009%
2025-02-19	46.8000	46.8000	46.8000	46.8000	+0.645%	1	38	-15.641%
2025-02-13	46.5000	46.5000	46.5000	46.5000	+1.974%	1	36	-15.097%
2025-02-07	46.0000	46.0000	45.5900	45.6000	-2.335%	6	36	-13.421%
2025-02-06	46.6900	46.6900	46.6900	46.6900	+2.166%	3	35	-15.442%
2025-02-05	45.7000	45.7000	45.7000	45.7000	-3.383%	1	32	-13.611%
2025-02-04	47.3000	47.3000	47.3000	47.3000	-9.300%	2	31	-16.533%
2025-02-03	52.1500	52.1500	52.1500	52.1500	-3.871%	1	29	-24.295%
2025-01-28	54.2500	54.2500	54.2500	54.2500	-2.252%	8	30	-27.226%
2025-01-27	55.5000	55.5000	55.5000	55.5000	+13.846%	3	37	-28.865%
2025-01-23	48.7500	48.7500	48.7500	48.7500	-2.908%	3	37	-19.015%
2025-01-22	50.2100	50.2100	50.2100	50.2100	+0.420%	1	37	-21.370%
2025-01-21	50.5700	51.0300	50.0000	50.0000	+0.040%	19	37	-21.040%
2025-01-17	49.9800	49.9800	49.9800	49.9800	+5.443%	2	27	-21.008%
2025-01-13	45.2200	47.4000	45.2200	47.4000	+4.590%	9	27	-16.709%
2025-01-10	44.4800	45.3200	44.4800	45.3200	-8.629%	18	19	-12.886%
2025-01-06	49.6000	49.6000	49.6000	49.6000	-5.054%	1	13	-20.403%
2025-01-02	52.9200	52.9200	52.2400	52.2400	-5.018%	10	13	-24.426%
2024-12-19	55.0000	55.0000	55.0000	55.0000	-10.131%	1	4	-28.218%
2024-12-06	61.2000	61.2000	61.2000	61.2000	-2.857%	2	3	-35.490%
2024-12-02	63.0500	63.0500	63.0000	63.0000	0.000%	8	3	-37.333%