Dark

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

EOD

Sep 28, 2026

19.94-7.685%(-1.66)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.9200	19.9400	19.9200	19.9400	-7.685%	5	78	0.000%
2026-09-23	21.6000	21.6000	21.6000	21.6000	-2.659%	1	76	-7.685%
2026-09-18	22.1900	22.1900	22.1900	22.1900	-37.826%	1	75	-10.140%
2026-08-24	35.6900	35.6900	35.6900	35.6900	+15.614%	5	78	-44.130%
2026-08-18	30.8700	30.8700	30.8700	30.8700	+7.374%	3	78	-35.407%
2026-08-17	28.7500	28.7500	28.7500	28.7500	-0.519%	3	78	-30.643%
2026-08-10	28.9000	28.9000	28.9000	28.9000	-3.667%	2	75	-31.003%
2026-08-03	30.0000	30.0000	30.0000	30.0000	-4.762%	1	77	-33.533%
2026-07-30	31.5000	31.5000	31.5000	31.5000	+7.143%	1	78	-36.698%
2026-07-09	29.4000	29.4000	29.4000	29.4000	-5.161%	1	78	-32.177%
2026-07-01	31.0000	31.0000	31.0000	31.0000	+7.081%	1	77	-35.677%
2026-06-30	28.9500	28.9500	28.9500	28.9500	-14.577%	1	78	-31.123%
2026-06-22	34.0900	34.0900	33.8900	33.8900	+1.013%	9	77	-41.163%
2026-06-01	33.2500	33.5500	33.2500	33.5500	-3.592%	11	76	-40.566%
2026-05-29	34.8000	34.8000	34.8000	34.8000	-17.143%	1	87	-42.701%
2026-05-13	42.0000	42.0000	42.0000	42.0000	-16.000%	12	88	-52.524%
2026-04-17	50.0000	50.0000	50.0000	50.0000	+7.527%	5	94	-60.120%
2026-04-14	46.5000	46.5000	46.5000	46.5000	+4.283%	1	98	-57.118%
2026-03-27	44.5900	44.5900	44.5900	44.5900	+2.742%	7	99	-55.281%
2026-03-26	44.3700	44.3700	43.4000	43.4000	+0.347%	16	104	-54.055%
2026-03-24	43.9400	43.9400	43.2000	43.2500	0.000%	17	99	-53.896%
2026-03-23	43.2500	43.2500	43.2500	43.2500	-21.048%	10	100	-53.896%
2026-03-04	54.7900	54.7900	54.7800	54.7800	-7.622%	2	92	-63.600%
2026-02-27	59.3000	59.3000	59.3000	59.3000	+14.038%	1	92	-66.374%
2026-02-17	52.0000	52.0000	52.0000	52.0000	-11.864%	2	93	-61.654%
2026-02-12	59.0000	59.0000	59.0000	59.0000	-0.422%	10	92	-66.203%
2026-02-11	59.2500	59.2500	59.2500	59.2500	-0.587%	1	92	-66.346%
2026-02-06	59.6000	59.6000	59.6000	59.6000	+9.559%	1	93	-66.544%
2026-02-04	54.4000	54.4000	54.4000	54.4000	+5.940%	1	92	-63.346%
2026-02-03	51.3500	51.3500	51.3500	51.3500	+16.440%	1	93	-61.168%
2026-01-30	42.5000	44.1000	42.5000	44.1000	+7.299%	2	94	-54.785%
2026-01-29	41.1000	41.1000	41.1000	41.1000	+11.533%	6	94	-51.484%
2026-01-27	36.8500	36.8500	36.8500	36.8500	-3.026%	1	94	-45.889%
2026-01-16	38.0000	38.0000	38.0000	38.0000	+11.765%	1	95	-47.526%
2026-01-12	34.0000	34.0000	34.0000	34.0000	-19.811%	2	95	-41.353%
2025-12-18	42.4000	42.4000	42.4000	42.4000	+2.539%	3	95	-52.972%
2025-12-01	41.3500	41.3500	41.3500	41.3500	+8.246%	1	98	-51.778%
2025-11-24	38.2000	38.2000	38.2000	38.2000	-9.048%	1	99	-47.801%
2025-11-18	42.0000	42.0000	42.0000	42.0000	+16.022%	2	99	-52.524%
2025-11-03	36.5300	36.5300	36.2000	36.2000	-17.219%	8	107	-44.917%
2025-10-28	43.7300	43.7300	43.7300	43.7300	-3.102%	1	107	-54.402%
2025-10-16	45.5000	45.5000	45.1300	45.1300	+2.919%	2	108	-55.817%
2025-10-14	43.2200	43.8500	43.2200	43.8500	+7.344%	6	108	-54.527%
2025-10-13	40.8500	40.8500	40.8500	40.8500	-1.566%	1	113	-51.187%
2025-10-10	41.7700	41.7700	41.5000	41.5000	+22.059%	26	112	-51.952%
2025-10-07	34.0000	34.0000	34.0000	34.0000	-1.620%	10	128	-41.353%
2025-10-06	34.5000	34.5600	34.3300	34.5600	-4.478%	3	128	-42.303%
2025-10-03	36.1800	36.1800	36.1800	36.1800	+1.944%	2	127	-44.887%
2025-10-02	35.4900	35.4900	35.4900	35.4900	+1.255%	5	128	-43.815%
2025-10-01	35.0500	35.0500	35.0500	35.0500	-1.351%	40	123	-43.110%
2025-09-25	35.5300	35.5300	35.5300	35.5300	+4.870%	10	163	-43.878%
2025-09-23	33.8800	33.8800	33.8800	33.8800	-2.166%	8	173	-41.145%
2025-09-22	34.6300	34.6300	34.6300	34.6300	-1.479%	10	181	-42.420%
2025-09-17	35.1500	35.1500	35.1500	35.1500	-0.986%	2	171	-43.272%
2025-09-08	35.5000	35.5000	35.5000	35.5000	-10.579%	1	171	-43.831%
2025-09-05	40.0000	40.0000	39.7000	39.7000	+1.250%	3	172	-49.773%
2025-09-04	39.2100	39.2100	39.2100	39.2100	-9.654%	1	169	-49.146%
2025-09-02	45.7700	45.7700	43.4000	43.4000	+5.340%	2	168	-54.055%
2025-08-29	40.8000	41.2000	40.8000	41.2000	+2.259%	6	174	-51.602%
2025-08-25	40.2900	40.2900	40.2900	40.2900	-3.842%	2	174	-50.509%
2025-08-22	41.9000	41.9000	41.9000	41.9000	-3.678%	1	172	-52.411%
2025-08-20	43.5000	43.5000	43.5000	43.5000	+2.353%	1	172	-54.161%
2025-08-18	42.5000	42.5000	42.5000	42.5000	-0.538%	1	173	-53.082%
2025-08-15	42.7300	42.7300	42.7300	42.7300	+3.563%	1	174	-53.335%
2025-08-14	41.2600	41.2600	41.2600	41.2600	+4.721%	5	174	-51.672%
2025-08-12	38.7500	39.4000	38.7500	39.4000	+3.712%	3	179	-49.391%
2025-08-08	37.8600	37.9900	37.8600	37.9900	+17.217%	3	178	-47.513%
2025-07-31	33.0000	33.0000	32.4100	32.4100	-11.810%	3	180	-38.476%
2025-07-29	36.7500	36.7500	36.7500	36.7500	-2.000%	25	180	-45.741%
2025-07-24	38.1600	38.1600	37.5000	37.5000	-5.063%	7	180	-46.827%
2025-07-23	39.5000	39.5000	39.5000	39.5000	+14.959%	4	181	-49.519%
2025-07-21	35.7000	35.7000	34.3600	34.3600	-10.637%	2	177	-41.967%
2025-07-18	38.4500	38.4500	38.4500	38.4500	+0.130%	1	178	-48.140%
2025-07-17	38.1000	38.4000	37.0500	38.4000	+26.984%	21	178	-48.073%
2025-07-16	29.5700	30.2400	29.5700	30.2400	+0.800%	4	193	-34.061%
2025-07-14	30.0000	30.0000	30.0000	30.0000	0.000%	2	196	-33.533%
2025-07-11	29.8200	30.1000	29.7000	30.0000	-3.846%	10	198	-33.533%
2025-07-10	31.5000	31.5000	31.2000	31.2000	+6.303%	6	200	-36.090%
2025-07-09	29.3500	29.3500	29.3500	29.3500	-3.707%	1	202	-32.061%
2025-07-08	30.3700	30.4800	30.3000	30.4800	-0.066%	17	202	-34.580%
2025-07-07	30.5000	30.5000	30.5000	30.5000	-1.294%	1	234	-34.623%
2025-07-03	32.0000	32.0000	30.2500	30.9000	-1.905%	22	234	-35.469%
2025-07-02	31.7500	32.1400	30.8000	31.5000	+1.909%	49	234	-36.698%
2025-07-01	29.5000	31.4500	29.5000	30.9100	+9.068%	13	279	-35.490%
2025-06-30	27.8700	28.5000	27.8700	28.3400	+4.537%	33	285	-29.640%
2025-06-27	26.9000	27.2000	26.9000	27.1100	+4.874%	23	258	-26.448%
2025-06-26	25.8500	25.8500	25.8500	25.8500	+1.373%	1	259	-22.863%
2025-06-25	26.2300	26.2300	25.0000	25.5000	-4.744%	24	258	-21.804%
2025-06-24	26.7700	26.7700	26.7700	26.7700	+6.866%	2	240	-25.514%
2025-06-23	25.6000	25.6000	25.0500	25.0500	-5.472%	12	242	-20.399%
2025-06-18	26.3000	26.5000	25.6500	26.5000	0.000%	8	242	-24.755%
2025-06-17	27.8000	27.8000	26.5000	26.5000	-5.492%	7	242	-24.755%
2025-06-16	28.0600	28.0600	28.0400	28.0400	+1.081%	2	237	-28.887%
2025-06-13	29.1800	29.1800	27.7400	27.7400	-4.080%	16	237	-28.118%
2025-06-12	28.7800	28.9200	28.7800	28.9200	+2.553%	3	232	-31.051%
2025-06-10	27.1300	28.2000	27.1300	28.2000	+2.807%	11	233	-29.291%
2025-06-09	27.0000	27.5000	26.9000	27.4300	+0.846%	15	234	-27.306%
2025-06-06	27.5100	27.5100	27.1800	27.2000	+1.987%	8	221	-26.691%
2025-06-05	26.9000	26.9000	26.6700	26.6700	-2.664%	6	221	-25.234%
2025-06-04	27.0000	28.2000	27.0000	27.4000	-0.364%	19	215	-27.226%
2025-06-03	26.3100	27.5000	26.3100	27.5000	+3.774%	15	196	-27.491%
2025-06-02	26.5000	26.5000	25.8000	26.5000	-4.159%	6	205	-24.755%
2025-05-30	28.0000	28.3200	27.4000	27.6500	-0.611%	94	199	-27.884%
2025-05-29	27.6500	28.0500	27.5200	27.8200	+4.981%	49	154	-28.325%
2025-05-27	26.5000	26.5000	26.5000	26.5000	+1.533%	1	107	-24.755%
2025-05-23	25.1500	26.1000	25.1500	26.1000	-1.136%	34	94	-23.602%
2025-05-22	26.4000	26.4000	26.4000	26.4000	-4.348%	2	94	-24.470%
2025-05-20	27.6000	27.6000	27.6000	27.6000	-0.289%	1	92	-27.754%
2025-05-19	27.9000	27.9000	27.6800	27.6800	+0.108%	4	91	-27.962%
2025-05-16	26.9500	27.6500	26.9500	27.6500	-0.896%	24	87	-27.884%
2025-05-15	26.6300	27.9000	26.6300	27.9000	+10.408%	11	99	-28.530%
2025-05-14	25.2700	25.2700	25.2700	25.2700	-7.096%	5	89	-21.092%
2025-05-12	27.1500	27.5000	27.0500	27.2000	-0.730%	58	88	-26.691%
2025-05-09	27.4000	27.4000	27.4000	27.4000	-2.143%	102	130	-27.226%
2025-05-08	28.0000	28.0000	28.0000	28.0000	+4.712%	1	79	-28.786%
2025-05-07	26.7400	26.7400	26.7400	26.7400	-4.772%	1	80	-25.430%
2025-05-05	28.0800	28.0800	28.0800	28.0800	-2.330%	1	79	-28.989%
2025-04-28	28.7500	28.7500	28.7500	28.7500	-0.794%	11	79	-30.643%
2025-04-25	29.0000	29.0000	28.9800	28.9800	-18.824%	4	79	-31.194%
2025-04-21	35.7000	35.7000	35.7000	35.7000	-7.776%	8	77	-44.146%
2025-04-09	38.7100	38.7100	38.7100	38.7100	+4.622%	8	85	-48.489%
2025-04-07	37.0000	37.0000	37.0000	37.0000	-10.412%	1	77	-46.108%
2025-04-04	45.5000	47.0000	41.3000	41.3000	-9.825%	12	76	-51.719%
2025-04-03	45.8000	45.8000	45.8000	45.8000	+15.104%	10	82	-56.463%
2025-03-21	40.0000	40.0000	39.7900	39.7900	-4.190%	8	92	-49.887%
2025-03-19	41.0000	41.5300	41.0000	41.5300	-3.977%	2	88	-51.987%
2025-03-13	43.1500	43.2500	43.1500	43.2500	-6.688%	2	90	-53.896%
2025-03-11	46.2000	46.3500	46.2000	46.3500	-12.547%	2	90	-56.980%
2025-03-10	51.8000	53.0000	51.8000	53.0000	+7.071%	3	90	-62.377%
2025-03-07	49.5000	49.5000	49.5000	49.5000	+5.096%	2	93	-59.717%
2025-03-04	47.1000	47.1000	47.1000	47.1000	+15.441%	6	94	-57.665%
2025-02-20	40.8000	40.8000	40.8000	40.8000	+6.527%	1	100	-51.127%
2025-02-19	38.6000	38.6000	38.3000	38.3000	+6.685%	6	101	-47.937%
2025-02-18	35.9000	35.9000	35.9000	35.9000	-7.712%	1	95	-44.457%
2025-02-06	38.9000	38.9000	38.9000	38.9000	+4.711%	1	94	-48.740%
2025-02-04	37.1500	37.1500	37.1500	37.1500	-16.741%	1	93	-46.326%
2025-01-30	44.6200	44.6200	44.6200	44.6200	-5.265%	1	91	-55.312%
2025-01-27	46.9500	47.1000	46.9500	47.1000	+15.810%	2	91	-57.665%
2025-01-23	40.6700	40.6700	40.6700	40.6700	-3.282%	2	92	-50.971%
2025-01-22	42.0000	42.0500	42.0000	42.0500	+8.966%	2	90	-52.580%
2025-01-14	38.4000	38.6500	38.4000	38.5900	-1.051%	40	90	-48.329%
2025-01-13	39.2500	39.2500	39.0000	39.0000	+8.333%	5	50	-48.872%
2025-01-10	38.5000	38.5000	36.0000	36.0000	-9.887%	10	51	-44.611%
2025-01-08	39.9500	39.9500	39.9500	39.9500	+1.783%	5	43	-50.088%
2025-01-07	39.2500	39.2500	39.2500	39.2500	-2.654%	1	43	-49.197%
2025-01-06	41.8500	41.8500	40.3200	40.3200	-9.758%	14	42	-50.546%
2025-01-02	44.6800	44.6800	44.6800	44.6800	+1.893%	9	28	-55.372%
2024-12-23	43.8500	43.8500	43.8500	43.8500	-3.626%	2	33	-54.527%
2024-12-19	46.2000	46.2000	45.5000	45.5000	-6.456%	11	31	-56.176%
2024-12-18	48.6400	48.6400	48.6400	48.6400	-5.167%	4	25	-59.005%
2024-12-16	51.2800	51.3300	51.2800	51.2900	-1.706%	5	19	-61.123%
2024-12-09	52.1800	52.1800	52.1800	52.1800	+0.870%	4	19	-61.786%
2024-12-05	51.7300	51.7300	51.7300	51.7300	-4.168%	3	20	-61.454%
2024-12-03	53.9800	53.9800	53.9800	53.9800	-1.747%	6	17	-63.060%
2024-11-27	54.9400	54.9400	54.9400	54.9400	+0.623%	2	9	-63.706%
2024-11-26	54.6000	54.6000	54.6000	54.6000	+11.429%	3	9	-63.480%
2024-11-19	49.0000	49.0000	49.0000	49.0000	-4.297%	2	8	-59.306%
2024-11-15	54.3000	54.3000	51.2000	51.2000	-7.748%	6	8	-61.055%
2024-11-12	55.5000	55.5000	55.5000	55.5000	-1.787%	1	8	-64.072%
2024-11-11	56.5100	56.5100	56.5100	56.5100	-5.644%	1	7	-64.714%
2024-10-08	59.8900	59.8900	59.8900	59.8900	-6.084%	1	6	-66.706%
2024-09-23	63.7700	63.7700	63.7700	63.7700	+0.822%	1	5	-68.731%
2024-09-20	63.1200	63.2500	62.9700	63.2500	0.000%	12	5	-68.474%