Dark

PEP20270115C115
PEP Jan 15 2027 115.00 Call (PEP270115C00115000)
option OPRA

EOD

Aug 13, 2026

26.85+10.041%(+2.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	26.8500	26.8500	26.8500	26.8500	+10.041%	1	203	0.000%
2026-08-12	23.6000	24.4000	23.6000	24.4000	+0.660%	2	203	+10.041%
2026-08-11	24.8000	24.8000	23.6000	24.2400	+1.000%	3	202	+10.767%
2026-08-10	24.5000	24.5000	24.0000	24.0000	-2.597%	3	202	+11.875%
2026-08-07	24.0000	24.6400	24.0000	24.6400	-1.044%	3	199	+8.969%
2026-08-06	24.0000	24.9000	24.0000	24.9000	-2.734%	2	197	+7.831%
2026-08-04	24.8000	25.6000	24.8000	25.6000	-17.817%	2	196	+4.883%
2026-07-29	31.1500	31.1500	31.1500	31.1500	+24.104%	1	196	-13.804%
2026-07-27	25.1000	25.1000	25.1000	25.1000	+10.088%	7	197	+6.972%
2026-07-20	23.1000	23.1000	22.8000	22.8000	-3.390%	8	204	+17.763%
2026-07-14	23.6000	23.6000	23.6000	23.6000	-26.776%	1	196	+13.771%
2026-06-10	32.2300	32.2300	32.2300	32.2300	+8.336%	1	196	-16.693%
2026-06-01	29.7500	29.7500	29.7500	29.7500	-41.345%	1	195	-9.748%
2026-03-04	50.1500	50.7200	50.1500	50.7200	-8.382%	2	195	-47.062%
2026-02-27	54.7000	55.3600	54.7000	55.3600	+1.896%	2	195	-51.499%
2026-02-25	54.3300	54.3300	54.3300	54.3300	+7.584%	3	199	-50.580%
2026-02-20	50.5000	50.5000	50.5000	50.5000	+0.678%	1	199	-46.832%
2026-02-18	50.1600	50.1600	50.1600	50.1600	+4.609%	1	200	-46.471%
2026-02-17	47.9500	47.9500	47.9500	47.9500	-7.788%	2	199	-44.004%
2026-02-13	52.0000	52.0000	52.0000	52.0000	-6.726%	1	198	-48.365%
2026-02-12	55.7500	55.7500	55.7500	55.7500	+1.364%	1	198	-51.839%
2026-02-06	55.0000	55.0000	55.0000	55.0000	+13.285%	1	199	-51.182%
2026-02-03	48.5500	48.5500	48.5500	48.5500	+14.966%	1	200	-44.696%
2026-02-02	42.2300	42.2300	42.2300	42.2300	+9.489%	1	200	-36.420%
2026-01-30	38.5700	38.5700	38.5700	38.5700	+5.671%	1	201	-30.386%
2026-01-29	36.7100	36.7100	36.5000	36.5000	+13.530%	2	201	-26.438%
2026-01-26	32.2200	32.2200	32.1500	32.1500	-2.428%	6	202	-16.485%
2026-01-21	32.9500	32.9500	32.9500	32.9500	-4.354%	2	206	-18.513%
2026-01-20	33.3900	34.4500	33.1500	34.4500	+4.079%	15	206	-22.061%
2026-01-16	33.1000	33.1000	33.1000	33.1000	-3.919%	1	220	-18.882%
2026-01-15	34.2200	34.4500	34.2200	34.4500	+4.394%	2	220	-22.061%
2026-01-14	31.6700	33.0000	31.6700	33.0000	+17.312%	2	222	-18.636%
2026-01-12	28.1300	28.1300	28.1300	28.1300	-3.333%	1	223	-4.550%
2026-01-09	28.5000	29.1000	28.5000	29.1000	+5.550%	2	223	-7.732%
2026-01-08	27.5700	27.5700	27.5700	27.5700	+2.873%	1	222	-2.612%
2026-01-07	26.8100	26.8100	26.8000	26.8000	-4.830%	2	222	+0.187%
2026-01-06	28.3300	28.3300	28.1600	28.1600	-1.193%	3	220	-4.652%
2026-01-05	29.1000	29.1000	28.5000	28.5000	-9.033%	2	217	-5.789%
2026-01-02	31.3300	31.3300	31.3300	31.3300	-2.702%	3	217	-14.299%
2025-12-31	32.0000	32.2000	32.0000	32.2000	-2.424%	3	213	-16.615%
2025-12-30	33.0000	33.0000	33.0000	33.0000	+1.538%	1	213	-18.636%
2025-12-29	32.5000	32.5000	32.5000	32.5000	+1.467%	10	214	-17.385%
2025-12-26	31.9000	32.0300	31.9000	32.0300	-1.446%	2	204	-16.172%
2025-12-23	32.5000	32.5000	32.5000	32.5000	-7.407%	1	205	-17.385%
2025-12-22	35.1000	35.1000	35.1000	35.1000	-3.651%	3	204	-23.504%
2025-12-10	36.4300	36.4300	36.4300	36.4300	+7.781%	1	201	-26.297%
2025-12-09	33.5000	33.8000	33.5000	33.8000	-3.290%	2	201	-20.562%
2025-12-02	34.9500	34.9500	34.9500	34.9500	-5.770%	1	199	-23.176%
2025-12-01	37.5000	37.5000	36.7300	37.0900	+9.734%	7	198	-27.609%
2025-11-20	33.8000	33.8000	33.8000	33.8000	-2.985%	1	198	-20.562%
2025-10-29	34.8400	34.8400	34.8400	34.8400	-11.820%	1	199	-22.933%
2025-10-24	39.5100	39.5100	39.5100	39.5100	+4.111%	1	199	-32.043%
2025-10-23	37.9500	37.9500	37.9500	37.9500	-7.439%	1	199	-29.249%
2025-10-20	41.0000	41.0000	41.0000	41.0000	-0.966%	3	200	-34.512%
2025-10-17	41.4000	41.4000	41.4000	41.4000	-1.311%	1	203	-35.145%
2025-10-16	41.9500	41.9500	41.9500	41.9500	+9.330%	1	204	-35.995%
2025-10-14	38.3700	38.3700	38.3700	38.3700	-0.981%	10	203	-30.023%
2025-10-10	38.3500	38.7500	38.3500	38.7500	+13.971%	2	213	-30.710%
2025-10-09	30.5000	34.0000	29.3500	34.0000	+17.647%	7	215	-21.029%
2025-10-08	28.9000	28.9000	28.9000	28.9000	-4.620%	1	210	-7.093%
2025-10-06	30.3000	30.3000	30.3000	30.3000	-6.047%	1	209	-11.386%
2025-09-24	32.2500	32.2500	32.2500	32.2500	+3.698%	1	209	-16.744%
2025-09-23	30.7000	31.1000	30.0000	31.1000	+0.810%	274	209	-13.666%
2025-09-22	30.2000	31.0500	30.2000	30.8500	-2.063%	120	290	-12.966%
2025-09-19	31.5500	31.6000	31.4500	31.5000	+2.240%	125	170	-14.762%
2025-09-16	30.6100	30.8100	30.6100	30.8100	-13.576%	2	74	-12.853%
2025-09-05	35.8000	35.8000	35.6500	35.6500	+1.857%	2	74	-24.684%
2025-09-04	34.9000	35.0000	34.9000	35.0000	-1.547%	2	72	-23.286%
2025-08-27	35.2000	35.5500	35.2000	35.5500	-2.416%	6	72	-24.473%
2025-08-25	36.4300	36.4300	36.4300	36.4300	-6.350%	1	74	-26.297%
2025-08-15	37.3800	38.9000	37.3800	38.9000	+31.109%	15	75	-30.977%
2025-08-04	29.6700	29.6700	29.6700	29.6700	+5.400%	1	87	-9.505%
2025-08-01	28.1500	28.1500	28.1500	28.1500	-8.604%	4	87	-4.618%
2025-07-31	30.8000	30.8000	30.8000	30.8000	-6.269%	2	91	-12.825%
2025-07-29	31.5500	32.8700	31.5500	32.8600	+5.152%	7	91	-18.290%
2025-07-28	31.8600	31.8600	31.2500	31.2500	-9.551%	8	95	-14.080%
2025-07-23	34.5500	34.5500	34.5500	34.5500	+0.145%	1	91	-22.287%
2025-07-22	35.1200	35.1200	34.5000	34.5000	0.000%	7	91	-22.174%
2025-07-18	34.5000	34.5000	34.5000	34.5000	-1.146%	2	91	-22.174%
2025-07-17	31.0500	34.9000	31.0500	34.9000	+32.700%	7	91	-23.066%
2025-07-16	26.3000	26.3000	26.3000	26.3000	+1.544%	1	89	+2.091%
2025-07-09	25.9000	25.9000	25.9000	25.9000	-5.474%	1	89	+3.668%
2025-07-03	27.4000	27.4000	27.4000	27.4000	-1.403%	1	89	-2.007%
2025-07-02	27.7500	27.7900	27.7500	27.7900	+1.055%	2	89	-3.383%
2025-07-01	26.2000	27.5000	26.2000	27.5000	+15.304%	2	89	-2.364%
2025-06-30	23.8500	23.8500	23.8500	23.8500	+1.017%	1	89	+12.579%
2025-06-27	22.5900	23.6100	22.3000	23.6100	+7.318%	3	88	+13.723%
2025-06-26	22.0000	22.0000	22.0000	22.0000	+0.457%	1	89	+22.045%
2025-06-25	22.4500	22.4500	21.9000	21.9000	-10.062%	17	88	+22.603%
2025-06-24	23.3700	24.3500	23.3700	24.3500	+4.731%	3	87	+10.267%
2025-06-20	23.3000	23.3000	23.2100	23.2500	-2.720%	10	86	+15.484%
2025-06-17	23.9000	23.9000	23.9000	23.9000	-3.434%	1	81	+12.343%
2025-06-16	24.7500	24.7500	24.7500	24.7500	-2.941%	1	80	+8.485%
2025-06-13	25.5000	25.5000	25.5000	25.5000	+0.910%	2	80	+5.294%
2025-06-12	24.3600	25.2700	24.3600	25.2700	+7.532%	39	79	+6.252%
2025-06-11	24.5000	24.5000	23.5000	23.5000	-5.812%	22	66	+14.255%
2025-06-10	24.9500	24.9500	24.9500	24.9500	+4.175%	2	44	+7.615%
2025-06-09	23.9500	23.9500	23.9500	23.9500	-2.997%	6	42	+12.109%
2025-06-04	24.7000	24.7000	24.6900	24.6900	+8.289%	10	32	+8.748%
2025-06-02	22.8000	22.8000	22.8000	22.8000	-4.202%	1	32	+17.763%
2025-05-29	24.5000	24.5000	23.8000	23.8000	+5.310%	6	31	+12.815%
2025-05-27	22.6000	22.6000	22.6000	22.6000	-0.877%	1	25	+18.805%
2025-05-23	22.8000	22.8000	22.8000	22.8000	-8.800%	8	20	+17.763%
2025-05-20	24.1900	25.0000	24.1900	25.0000	+5.619%	3	20	+7.400%
2025-05-16	23.6300	23.6700	23.6300	23.6700	+6.382%	4	20	+13.435%
2025-05-14	21.8500	22.2500	21.8500	22.2500	-3.888%	5	18	+20.674%
2025-05-13	23.1500	23.1500	23.1500	23.1500	-6.653%	1	15	+15.983%
2025-05-07	23.5300	24.8000	23.5300	24.8000	-4.944%	6	15	+8.266%
2025-05-01	26.0900	26.0900	26.0900	26.0900	-4.432%	1	13	+2.913%
2025-04-30	27.3000	27.3000	27.3000	27.3000	-15.270%	4	12	-1.648%
2025-04-23	33.4000	33.4000	32.2200	32.2200	-17.172%	3	12	-16.667%
2025-03-12	38.9000	38.9000	38.9000	38.9000	-13.957%	1	10	-30.977%
2025-03-07	45.2100	45.2100	45.2100	45.2100	+2.517%	2	9	-40.610%
2025-02-25	44.1000	44.1000	44.1000	44.1000	+31.250%	2	10	-39.116%
2025-02-10	33.6000	33.6000	33.6000	33.6000	+1.818%	6	10	-20.089%
2025-02-04	33.0000	33.0000	33.0000	33.0000	-2.941%	1	4	-18.636%
2025-01-13	34.0000	34.0000	34.0000	34.0000	-8.847%	1	4	-21.029%
2025-01-07	37.3000	37.3000	37.3000	37.3000	-21.358%	2	3	-28.016%
2024-12-06	47.4300	47.4300	47.4300	47.4300	0.000%	2	1	-43.390%