Dark

PEP20270115C110
PEP Jan 15 2027 110.00 Call (PEP270115C00110000)
option OPRA

EOD

Jun 30, 2026

28.95-14.577%(-4.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	28.9500	28.9500	28.9500	28.9500	-14.577%	1	78	0.000%
2026-06-22	34.0900	34.0900	33.8900	33.8900	+1.013%	9	77	-14.577%
2026-06-01	33.2500	33.5500	33.2500	33.5500	-3.592%	11	76	-13.711%
2026-05-29	34.8000	34.8000	34.8000	34.8000	-17.143%	1	87	-16.810%
2026-05-13	42.0000	42.0000	42.0000	42.0000	-16.000%	12	88	-31.071%
2026-04-17	50.0000	50.0000	50.0000	50.0000	+7.527%	5	94	-42.100%
2026-04-14	46.5000	46.5000	46.5000	46.5000	+4.283%	1	98	-37.742%
2026-03-27	44.5900	44.5900	44.5900	44.5900	+2.742%	7	99	-35.075%
2026-03-26	44.3700	44.3700	43.4000	43.4000	+0.347%	16	104	-33.295%
2026-03-24	43.9400	43.9400	43.2000	43.2500	0.000%	17	99	-33.064%
2026-03-23	43.2500	43.2500	43.2500	43.2500	-21.048%	10	100	-33.064%
2026-03-04	54.7900	54.7900	54.7800	54.7800	-7.622%	2	92	-47.152%
2026-02-27	59.3000	59.3000	59.3000	59.3000	+14.038%	1	92	-51.180%
2026-02-17	52.0000	52.0000	52.0000	52.0000	-11.864%	2	93	-44.327%
2026-02-12	59.0000	59.0000	59.0000	59.0000	-0.422%	10	92	-50.932%
2026-02-11	59.2500	59.2500	59.2500	59.2500	-0.587%	1	92	-51.139%
2026-02-06	59.6000	59.6000	59.6000	59.6000	+9.559%	1	93	-51.426%
2026-02-04	54.4000	54.4000	54.4000	54.4000	+5.940%	1	92	-46.783%
2026-02-03	51.3500	51.3500	51.3500	51.3500	+16.440%	1	93	-43.622%
2026-01-30	42.5000	44.1000	42.5000	44.1000	+7.299%	2	94	-34.354%
2026-01-29	41.1000	41.1000	41.1000	41.1000	+11.533%	6	94	-29.562%
2026-01-27	36.8500	36.8500	36.8500	36.8500	-3.026%	1	94	-21.438%
2026-01-16	38.0000	38.0000	38.0000	38.0000	+11.765%	1	95	-23.816%
2026-01-12	34.0000	34.0000	34.0000	34.0000	-19.811%	2	95	-14.853%
2025-12-18	42.4000	42.4000	42.4000	42.4000	+2.539%	3	95	-31.722%
2025-12-01	41.3500	41.3500	41.3500	41.3500	+8.246%	1	98	-29.988%
2025-11-24	38.2000	38.2000	38.2000	38.2000	-9.048%	1	99	-24.215%
2025-11-18	42.0000	42.0000	42.0000	42.0000	+16.022%	2	99	-31.071%
2025-11-03	36.5300	36.5300	36.2000	36.2000	-17.219%	8	107	-20.028%
2025-10-28	43.7300	43.7300	43.7300	43.7300	-3.102%	1	107	-33.798%
2025-10-16	45.5000	45.5000	45.1300	45.1300	+2.919%	2	108	-35.852%
2025-10-14	43.2200	43.8500	43.2200	43.8500	+7.344%	6	108	-33.979%
2025-10-13	40.8500	40.8500	40.8500	40.8500	-1.566%	1	113	-29.131%
2025-10-10	41.7700	41.7700	41.5000	41.5000	+22.059%	26	112	-30.241%
2025-10-07	34.0000	34.0000	34.0000	34.0000	-1.620%	10	128	-14.853%
2025-10-06	34.5000	34.5600	34.3300	34.5600	-4.478%	3	128	-16.233%
2025-10-03	36.1800	36.1800	36.1800	36.1800	+1.944%	2	127	-19.983%
2025-10-02	35.4900	35.4900	35.4900	35.4900	+1.255%	5	128	-18.428%
2025-10-01	35.0500	35.0500	35.0500	35.0500	-1.351%	40	123	-17.404%
2025-09-25	35.5300	35.5300	35.5300	35.5300	+4.870%	10	163	-18.520%
2025-09-23	33.8800	33.8800	33.8800	33.8800	-2.166%	8	173	-14.551%
2025-09-22	34.6300	34.6300	34.6300	34.6300	-1.479%	10	181	-16.402%
2025-09-17	35.1500	35.1500	35.1500	35.1500	-0.986%	2	171	-17.639%
2025-09-08	35.5000	35.5000	35.5000	35.5000	-10.579%	1	171	-18.451%
2025-09-05	40.0000	40.0000	39.7000	39.7000	+1.250%	3	172	-27.078%
2025-09-04	39.2100	39.2100	39.2100	39.2100	-9.654%	1	169	-26.167%
2025-09-02	45.7700	45.7700	43.4000	43.4000	+5.340%	2	168	-33.295%
2025-08-29	40.8000	41.2000	40.8000	41.2000	+2.259%	6	174	-29.733%
2025-08-25	40.2900	40.2900	40.2900	40.2900	-3.842%	2	174	-28.146%
2025-08-22	41.9000	41.9000	41.9000	41.9000	-3.678%	1	172	-30.907%
2025-08-20	43.5000	43.5000	43.5000	43.5000	+2.353%	1	172	-33.448%
2025-08-18	42.5000	42.5000	42.5000	42.5000	-0.538%	1	173	-31.882%
2025-08-15	42.7300	42.7300	42.7300	42.7300	+3.563%	1	174	-32.249%
2025-08-14	41.2600	41.2600	41.2600	41.2600	+4.721%	5	174	-29.835%
2025-08-12	38.7500	39.4000	38.7500	39.4000	+3.712%	3	179	-26.523%
2025-08-08	37.8600	37.9900	37.8600	37.9900	+17.217%	3	178	-23.796%
2025-07-31	33.0000	33.0000	32.4100	32.4100	-11.810%	3	180	-10.676%
2025-07-29	36.7500	36.7500	36.7500	36.7500	-2.000%	25	180	-21.224%
2025-07-24	38.1600	38.1600	37.5000	37.5000	-5.063%	7	180	-22.800%
2025-07-23	39.5000	39.5000	39.5000	39.5000	+14.959%	4	181	-26.709%
2025-07-21	35.7000	35.7000	34.3600	34.3600	-10.637%	2	177	-15.745%
2025-07-18	38.4500	38.4500	38.4500	38.4500	+0.130%	1	178	-24.707%
2025-07-17	38.1000	38.4000	37.0500	38.4000	+26.984%	21	178	-24.609%
2025-07-16	29.5700	30.2400	29.5700	30.2400	+0.800%	4	193	-4.266%
2025-07-14	30.0000	30.0000	30.0000	30.0000	0.000%	2	196	-3.500%
2025-07-11	29.8200	30.1000	29.7000	30.0000	-3.846%	10	198	-3.500%
2025-07-10	31.5000	31.5000	31.2000	31.2000	+6.303%	6	200	-7.212%
2025-07-09	29.3500	29.3500	29.3500	29.3500	-3.707%	1	202	-1.363%
2025-07-08	30.3700	30.4800	30.3000	30.4800	-0.066%	17	202	-5.020%
2025-07-07	30.5000	30.5000	30.5000	30.5000	-1.294%	1	234	-5.082%
2025-07-03	32.0000	32.0000	30.2500	30.9000	-1.905%	22	234	-6.311%
2025-07-02	31.7500	32.1400	30.8000	31.5000	+1.909%	49	234	-8.095%
2025-07-01	29.5000	31.4500	29.5000	30.9100	+9.068%	13	279	-6.341%
2025-06-30	27.8700	28.5000	27.8700	28.3400	+4.537%	33	285	+2.152%
2025-06-27	26.9000	27.2000	26.9000	27.1100	+4.874%	23	258	+6.787%
2025-06-26	25.8500	25.8500	25.8500	25.8500	+1.373%	1	259	+11.992%
2025-06-25	26.2300	26.2300	25.0000	25.5000	-4.744%	24	258	+13.529%
2025-06-24	26.7700	26.7700	26.7700	26.7700	+6.866%	2	240	+8.143%
2025-06-23	25.6000	25.6000	25.0500	25.0500	-5.472%	12	242	+15.569%
2025-06-18	26.3000	26.5000	25.6500	26.5000	0.000%	8	242	+9.245%
2025-06-17	27.8000	27.8000	26.5000	26.5000	-5.492%	7	242	+9.245%
2025-06-16	28.0600	28.0600	28.0400	28.0400	+1.081%	2	237	+3.245%
2025-06-13	29.1800	29.1800	27.7400	27.7400	-4.080%	16	237	+4.362%
2025-06-12	28.7800	28.9200	28.7800	28.9200	+2.553%	3	232	+0.104%
2025-06-10	27.1300	28.2000	27.1300	28.2000	+2.807%	11	233	+2.660%
2025-06-09	27.0000	27.5000	26.9000	27.4300	+0.846%	15	234	+5.541%
2025-06-06	27.5100	27.5100	27.1800	27.2000	+1.987%	8	221	+6.434%
2025-06-05	26.9000	26.9000	26.6700	26.6700	-2.664%	6	221	+8.549%
2025-06-04	27.0000	28.2000	27.0000	27.4000	-0.364%	19	215	+5.657%
2025-06-03	26.3100	27.5000	26.3100	27.5000	+3.774%	15	196	+5.273%
2025-06-02	26.5000	26.5000	25.8000	26.5000	-4.159%	6	205	+9.245%
2025-05-30	28.0000	28.3200	27.4000	27.6500	-0.611%	94	199	+4.702%
2025-05-29	27.6500	28.0500	27.5200	27.8200	+4.981%	49	154	+4.062%
2025-05-27	26.5000	26.5000	26.5000	26.5000	+1.533%	1	107	+9.245%
2025-05-23	25.1500	26.1000	25.1500	26.1000	-1.136%	34	94	+10.920%
2025-05-22	26.4000	26.4000	26.4000	26.4000	-4.348%	2	94	+9.659%
2025-05-20	27.6000	27.6000	27.6000	27.6000	-0.289%	1	92	+4.891%
2025-05-19	27.9000	27.9000	27.6800	27.6800	+0.108%	4	91	+4.588%
2025-05-16	26.9500	27.6500	26.9500	27.6500	-0.896%	24	87	+4.702%
2025-05-15	26.6300	27.9000	26.6300	27.9000	+10.408%	11	99	+3.763%
2025-05-14	25.2700	25.2700	25.2700	25.2700	-7.096%	5	89	+14.563%
2025-05-12	27.1500	27.5000	27.0500	27.2000	-0.730%	58	88	+6.434%
2025-05-09	27.4000	27.4000	27.4000	27.4000	-2.143%	102	130	+5.657%
2025-05-08	28.0000	28.0000	28.0000	28.0000	+4.712%	1	79	+3.393%
2025-05-07	26.7400	26.7400	26.7400	26.7400	-4.772%	1	80	+8.265%
2025-05-05	28.0800	28.0800	28.0800	28.0800	-2.330%	1	79	+3.098%
2025-04-28	28.7500	28.7500	28.7500	28.7500	-0.794%	11	79	+0.696%
2025-04-25	29.0000	29.0000	28.9800	28.9800	-18.824%	4	79	-0.104%
2025-04-21	35.7000	35.7000	35.7000	35.7000	-7.776%	8	77	-18.908%
2025-04-09	38.7100	38.7100	38.7100	38.7100	+4.622%	8	85	-25.213%
2025-04-07	37.0000	37.0000	37.0000	37.0000	-10.412%	1	77	-21.757%
2025-04-04	45.5000	47.0000	41.3000	41.3000	-9.825%	12	76	-29.903%
2025-04-03	45.8000	45.8000	45.8000	45.8000	+15.104%	10	82	-36.790%
2025-03-21	40.0000	40.0000	39.7900	39.7900	-4.190%	8	92	-27.243%
2025-03-19	41.0000	41.5300	41.0000	41.5300	-3.977%	2	88	-30.291%
2025-03-13	43.1500	43.2500	43.1500	43.2500	-6.688%	2	90	-33.064%
2025-03-11	46.2000	46.3500	46.2000	46.3500	-12.547%	2	90	-37.540%
2025-03-10	51.8000	53.0000	51.8000	53.0000	+7.071%	3	90	-45.377%
2025-03-07	49.5000	49.5000	49.5000	49.5000	+5.096%	2	93	-41.515%
2025-03-04	47.1000	47.1000	47.1000	47.1000	+15.441%	6	94	-38.535%
2025-02-20	40.8000	40.8000	40.8000	40.8000	+6.527%	1	100	-29.044%
2025-02-19	38.6000	38.6000	38.3000	38.3000	+6.685%	6	101	-24.413%
2025-02-18	35.9000	35.9000	35.9000	35.9000	-7.712%	1	95	-19.359%
2025-02-06	38.9000	38.9000	38.9000	38.9000	+4.711%	1	94	-25.578%
2025-02-04	37.1500	37.1500	37.1500	37.1500	-16.741%	1	93	-22.073%
2025-01-30	44.6200	44.6200	44.6200	44.6200	-5.265%	1	91	-35.119%
2025-01-27	46.9500	47.1000	46.9500	47.1000	+15.810%	2	91	-38.535%
2025-01-23	40.6700	40.6700	40.6700	40.6700	-3.282%	2	92	-28.817%
2025-01-22	42.0000	42.0500	42.0000	42.0500	+8.966%	2	90	-31.153%
2025-01-14	38.4000	38.6500	38.4000	38.5900	-1.051%	40	90	-24.981%
2025-01-13	39.2500	39.2500	39.0000	39.0000	+8.333%	5	50	-25.769%
2025-01-10	38.5000	38.5000	36.0000	36.0000	-9.887%	10	51	-19.583%
2025-01-08	39.9500	39.9500	39.9500	39.9500	+1.783%	5	43	-27.534%
2025-01-07	39.2500	39.2500	39.2500	39.2500	-2.654%	1	43	-26.242%
2025-01-06	41.8500	41.8500	40.3200	40.3200	-9.758%	14	42	-28.199%
2025-01-02	44.6800	44.6800	44.6800	44.6800	+1.893%	9	28	-35.206%
2024-12-23	43.8500	43.8500	43.8500	43.8500	-3.626%	2	33	-33.979%
2024-12-19	46.2000	46.2000	45.5000	45.5000	-6.456%	11	31	-36.374%
2024-12-18	48.6400	48.6400	48.6400	48.6400	-5.167%	4	25	-40.481%
2024-12-16	51.2800	51.3300	51.2800	51.2900	-1.706%	5	19	-43.556%
2024-12-09	52.1800	52.1800	52.1800	52.1800	+0.870%	4	19	-44.519%
2024-12-05	51.7300	51.7300	51.7300	51.7300	-4.168%	3	20	-44.036%
2024-12-03	53.9800	53.9800	53.9800	53.9800	-1.747%	6	17	-46.369%
2024-11-27	54.9400	54.9400	54.9400	54.9400	+0.623%	2	9	-47.306%
2024-11-26	54.6000	54.6000	54.6000	54.6000	+11.429%	3	9	-46.978%
2024-11-19	49.0000	49.0000	49.0000	49.0000	-4.297%	2	8	-40.918%
2024-11-15	54.3000	54.3000	51.2000	51.2000	-7.748%	6	8	-43.457%
2024-11-12	55.5000	55.5000	55.5000	55.5000	-1.787%	1	8	-47.838%
2024-11-11	56.5100	56.5100	56.5100	56.5100	-5.644%	1	7	-48.770%
2024-10-08	59.8900	59.8900	59.8900	59.8900	-6.084%	1	6	-51.661%
2024-09-23	63.7700	63.7700	63.7700	63.7700	+0.822%	1	5	-54.602%
2024-09-20	63.1200	63.2500	62.9700	63.2500	0.000%	12	5	-54.229%