Dark

PEP20270115C120
PEP Jan 15 2027 120.00 Call (PEP270115C00120000)
option OPRA

EOD

Aug 13, 2026

21.70+8.500%(+1.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.3800	21.7000	21.3800	21.7000	+8.500%	2	117	0.000%
2026-08-11	20.0000	20.0000	20.0000	20.0000	-2.865%	1	117	+8.500%
2026-08-10	20.5900	20.5900	20.5900	20.5900	+2.693%	3	117	+5.391%
2026-08-06	20.0500	20.0500	20.0500	20.0500	-14.133%	2	117	+8.229%
2026-08-03	23.3500	23.3500	23.3500	23.3500	+8.252%	2	117	-7.066%
2026-07-31	21.9200	21.9200	21.5700	21.5700	-5.270%	2	119	+0.603%
2026-07-30	22.9000	22.9000	22.7700	22.7700	-16.898%	7	119	-4.699%
2026-07-28	25.5000	27.4000	25.5000	27.4000	+25.977%	58	119	-20.803%
2026-07-27	21.7500	21.7500	21.7500	21.7500	+12.636%	5	156	-0.230%
2026-07-24	19.3400	19.3400	19.3100	19.3100	-5.575%	16	156	+12.377%
2026-07-21	19.0000	20.4500	18.7000	20.4500	+9.946%	4	156	+6.112%
2026-07-20	18.6000	18.6000	18.6000	18.6000	-7.000%	1	154	+16.667%
2026-07-17	23.8700	23.8700	20.0000	20.0000	+3.359%	3	154	+8.500%
2026-07-14	19.7000	19.7000	19.3500	19.3500	-13.462%	7	154	+12.145%
2026-07-13	22.3600	22.3600	22.3600	22.3600	+6.986%	1	153	-2.952%
2026-07-09	20.9200	21.2800	19.1900	20.9000	-30.565%	32	152	+3.828%
2026-07-07	29.5500	30.1000	29.5500	30.1000	+15.769%	3	128	-27.907%
2026-07-06	25.5000	26.0000	25.5000	26.0000	-3.704%	4	128	-16.538%
2026-07-02	25.7000	27.0000	25.7000	27.0000	+22.172%	7	126	-19.630%
2026-07-01	22.1000	22.1000	22.1000	22.1000	+7.910%	5	126	-1.810%
2026-06-30	20.5000	20.5000	20.4800	20.4800	-4.744%	5	126	+5.957%
2026-06-29	24.6700	24.6800	21.5000	21.5000	-15.950%	6	126	+0.930%
2026-06-23	25.5800	25.5800	25.5800	25.5800	-10.246%	1	126	-15.168%
2026-06-11	28.0000	28.5000	28.0000	28.5000	+18.948%	10	127	-23.860%
2026-06-08	23.9600	23.9600	23.9600	23.9600	-8.724%	7	122	-9.432%
2026-06-05	26.2500	26.2500	26.2500	26.2500	+7.143%	1	115	-17.333%
2026-06-03	24.5000	24.5000	24.5000	24.5000	-7.091%	5	115	-11.429%
2026-06-01	26.1900	26.3700	26.1900	26.3700	-17.876%	8	115	-17.710%
2026-05-11	32.7900	32.7900	32.1100	32.1100	-14.282%	8	112	-32.420%
2026-04-15	37.4600	37.4600	37.4600	37.4600	-4.194%	7	112	-42.072%
2026-04-09	39.1000	39.1000	39.1000	39.1000	-10.629%	1	112	-44.501%
2026-03-13	43.7500	43.7500	43.7500	43.7500	+3.550%	2	112	-50.400%
2026-03-05	42.2500	42.2500	42.2500	42.2500	-7.224%	5	113	-48.639%
2026-03-04	45.5400	45.5400	45.5400	45.5400	-9.499%	1	113	-52.350%
2026-03-02	50.3200	50.3200	50.3200	50.3200	+0.339%	5	112	-56.876%
2026-02-27	49.7500	50.1500	49.7500	50.1500	+0.501%	7	112	-56.730%
2026-02-25	49.9000	49.9000	49.9000	49.9000	+0.060%	1	119	-56.513%
2026-02-24	49.8700	49.8700	49.8700	49.8700	+1.672%	2	119	-56.487%
2026-02-23	48.4000	49.0500	48.4000	49.0500	+7.921%	4	119	-55.759%
2026-02-18	45.4500	45.4500	45.4500	45.4500	+5.087%	1	120	-52.255%
2026-02-17	43.2500	43.2500	43.2500	43.2500	-10.640%	1	119	-49.827%
2026-02-13	48.4000	48.4000	48.4000	48.4000	-3.930%	1	120	-55.165%
2026-02-12	50.3800	50.3800	50.3800	50.3800	+0.760%	1	120	-56.927%
2026-02-11	50.0000	50.0000	50.0000	50.0000	+6.883%	1	121	-56.600%
2026-02-09	46.7800	46.7800	46.7800	46.7800	-4.628%	1	121	-53.613%
2026-02-06	49.0500	49.0500	49.0500	49.0500	+1.869%	1	121	-55.759%
2026-02-05	47.5000	48.1500	47.4800	48.1500	+3.215%	11	121	-54.933%
2026-02-04	48.8000	48.8000	46.6500	46.6500	+9.972%	3	125	-53.483%
2026-02-03	40.0000	42.4200	40.0000	42.4200	+11.632%	4	127	-48.845%
2026-02-02	37.9600	38.0000	37.8500	38.0000	+8.602%	5	128	-42.895%
2026-01-30	31.7400	34.9900	31.7400	34.9900	+13.053%	9	132	-37.982%
2026-01-28	30.9500	30.9500	30.9500	30.9500	+4.915%	1	134	-29.887%
2026-01-21	28.8900	29.7400	28.6000	29.5000	-3.215%	35	134	-26.441%
2026-01-15	29.3700	30.4800	29.3700	30.4800	+6.573%	5	163	-28.806%
2026-01-14	28.6000	28.6000	28.6000	28.6000	+15.044%	1	163	-24.126%
2026-01-09	23.7000	24.8600	23.7000	24.8600	+3.583%	3	164	-12.711%
2026-01-08	21.9000	24.0000	21.9000	24.0000	+6.667%	58	163	-9.583%
2026-01-07	23.1600	23.1600	22.5000	22.5000	-4.863%	52	200	-3.556%
2026-01-06	24.0000	24.0000	23.6500	23.6500	-4.251%	8	178	-8.245%
2026-01-05	24.8800	25.0500	24.7000	24.7000	-13.636%	25	178	-12.146%
2025-12-29	28.6500	28.6500	28.6000	28.6000	+2.804%	2	194	-24.126%
2025-12-26	28.0500	28.0500	27.8200	27.8200	-2.761%	10	193	-21.999%
2025-12-23	29.5000	29.5000	28.6100	28.6100	-6.959%	5	193	-24.152%
2025-12-22	30.7500	30.7500	30.7500	30.7500	-8.618%	6	196	-29.431%
2025-12-11	33.6500	33.6500	33.6500	33.6500	+10.147%	1	202	-35.513%
2025-12-05	30.5500	30.5500	30.5500	30.5500	-7.086%	1	203	-28.969%
2025-12-01	32.8800	32.8800	32.8800	32.8800	+4.713%	1	203	-34.002%
2025-11-21	31.4000	31.4000	31.4000	31.4000	+8.651%	1	204	-30.892%
2025-11-03	28.9000	28.9000	28.9000	28.9000	-6.924%	1	206	-24.913%
2025-10-31	31.0500	31.0500	31.0500	31.0500	-18.717%	1	206	-30.113%
2025-10-22	38.0900	38.2000	38.0900	38.2000	+2.276%	2	206	-43.194%
2025-10-21	37.3500	37.3500	37.3500	37.3500	+1.384%	1	208	-41.901%
2025-10-20	36.8400	36.8400	36.8400	36.8400	-0.781%	2	209	-41.097%
2025-10-17	37.1300	37.1300	37.1300	37.1300	-1.250%	1	210	-41.557%
2025-10-16	37.0000	37.6000	37.0000	37.6000	+7.429%	4	210	-42.287%
2025-10-15	35.0000	35.0000	35.0000	35.0000	0.000%	1	212	-38.000%
2025-10-14	35.0000	35.0000	34.9900	35.0000	+7.991%	8	212	-38.000%
2025-10-13	32.3500	32.4100	32.3500	32.4100	-5.510%	21	219	-33.045%
2025-10-10	33.6800	35.0000	32.9000	34.3000	+19.180%	12	240	-36.735%
2025-10-09	27.8800	28.7800	27.8800	28.7800	+13.531%	3	240	-24.600%
2025-10-08	25.8000	25.8000	25.3500	25.3500	-4.267%	4	241	-14.398%
2025-10-07	26.4800	26.4800	26.4800	26.4800	-4.748%	1	238	-18.051%
2025-10-02	27.7900	27.8000	27.7900	27.8000	+8.171%	25	238	-21.942%
2025-09-29	26.2500	26.2500	25.7000	25.7000	-3.019%	4	213	-15.564%
2025-09-26	26.5000	26.5000	26.5000	26.5000	-5.627%	1	215	-18.113%
2025-09-24	28.0800	28.0800	28.0800	28.0800	+2.557%	1	215	-22.721%
2025-09-18	27.3800	27.3800	27.3800	27.3800	-0.037%	1	215	-20.745%
2025-09-16	27.3900	27.3900	27.3900	27.3900	+0.514%	1	214	-20.774%
2025-09-15	27.2500	27.2500	27.2500	27.2500	-5.382%	3	214	-20.367%
2025-09-12	28.2000	28.8000	28.2000	28.8000	-3.550%	3	217	-24.653%
2025-09-11	29.8600	29.8600	29.8600	29.8600	+4.006%	1	219	-27.328%
2025-09-10	28.7100	28.7100	28.7100	28.7100	+0.105%	2	219	-24.417%
2025-09-09	28.6800	28.6800	28.6800	28.6800	-9.527%	5	221	-24.338%
2025-09-04	32.5000	32.5000	31.7000	31.7000	-0.876%	6	218	-31.546%
2025-09-03	31.9800	31.9800	31.9800	31.9800	-8.629%	4	221	-32.145%
2025-09-02	39.0800	39.0800	35.0000	35.0000	+12.721%	6	225	-38.000%
2025-08-28	31.0500	31.0500	31.0500	31.0500	-1.115%	1	226	-30.113%
2025-08-26	31.4000	31.4000	31.4000	31.4000	-4.762%	1	227	-30.892%
2025-08-21	32.9700	32.9700	32.9700	32.9700	-9.943%	1	227	-34.183%
2025-08-20	36.6100	36.6100	36.6100	36.6100	+7.518%	1	227	-40.727%
2025-08-18	34.0500	34.0500	34.0500	34.0500	-2.099%	1	227	-36.270%
2025-08-15	34.7800	34.7800	34.7800	34.7800	+5.234%	10	228	-37.608%
2025-08-14	33.0500	33.0500	33.0500	33.0500	-0.422%	1	238	-34.342%
2025-08-13	32.6000	33.1900	32.6000	33.1900	+7.307%	5	239	-34.619%
2025-08-12	30.9100	30.9400	30.8000	30.9300	+5.025%	5	242	-29.842%
2025-08-11	29.4500	29.4500	29.4500	29.4500	+1.552%	10	245	-26.316%
2025-08-07	27.7500	29.0000	27.7500	29.0000	+12.186%	5	255	-25.172%
2025-08-05	25.8500	25.8500	25.8500	25.8500	-0.385%	1	256	-16.054%
2025-08-04	25.9500	25.9500	25.9500	25.9500	+5.918%	2	255	-16.378%
2025-07-31	25.9500	25.9500	24.5000	24.5000	-15.692%	5	253	-11.429%
2025-07-29	28.3000	29.2100	28.3000	29.0600	+0.554%	3	251	-25.327%
2025-07-25	28.9000	28.9000	28.9000	28.9000	-3.150%	4	250	-24.913%
2025-07-24	29.8400	29.8400	29.8400	29.8400	-6.164%	2	246	-27.279%
2025-07-23	31.5000	31.8000	31.5000	31.8000	+2.846%	4	246	-31.761%
2025-07-22	31.0500	31.0500	30.9200	30.9200	+14.731%	3	246	-29.819%
2025-07-21	27.0600	27.0600	26.9500	26.9500	-8.240%	4	246	-19.481%
2025-07-18	29.3700	29.3700	29.3700	29.3700	-4.951%	1	249	-26.115%
2025-07-17	27.9000	31.0000	27.9000	30.9000	+30.105%	30	250	-29.773%
2025-07-16	23.4000	23.7500	23.1500	23.7500	+3.486%	5	259	-8.632%
2025-07-15	22.9500	22.9500	22.9500	22.9500	+0.879%	1	257	-5.447%
2025-07-14	22.7500	22.7500	22.7500	22.7500	-3.191%	2	256	-4.615%
2025-07-11	23.1500	23.5000	23.0200	23.5000	-3.491%	6	254	-7.660%
2025-07-10	24.3500	24.3500	24.1900	24.3500	+8.222%	8	250	-10.883%
2025-07-09	23.4000	23.4000	22.5000	22.5000	-4.863%	5	249	-3.556%
2025-07-08	23.4000	23.6500	23.4000	23.6500	-1.170%	3	247	-8.245%
2025-07-03	24.1600	24.2700	23.9300	23.9300	-2.366%	6	245	-9.319%
2025-07-02	24.9500	24.9500	24.5100	24.5100	+3.200%	5	245	-11.465%
2025-07-01	22.9500	24.4000	22.8000	23.7500	+8.895%	13	244	-8.632%
2025-06-30	21.2000	21.8100	21.2000	21.8100	+4.354%	13	242	-0.504%
2025-06-27	20.5500	20.9000	20.5500	20.9000	+8.290%	24	237	+3.828%
2025-06-26	19.6000	19.6500	19.3000	19.3000	+2.387%	6	227	+12.435%
2025-06-25	20.1000	20.1000	18.8500	18.8500	-8.049%	12	226	+15.119%
2025-06-24	20.3200	21.0000	20.3200	20.5000	+3.535%	5	223	+5.854%
2025-06-23	19.8000	19.8000	19.0000	19.8000	-2.703%	16	221	+9.596%
2025-06-20	20.6800	20.6800	20.3200	20.3500	+1.750%	8	224	+6.634%
2025-06-18	20.0000	20.0000	20.0000	20.0000	-3.382%	3	220	+8.500%
2025-06-17	20.7000	20.7000	20.7000	20.7000	-0.957%	2	220	+4.831%
2025-06-16	21.7500	21.7500	20.9000	20.9000	-5.643%	8	218	+3.828%
2025-06-12	21.5500	22.1500	21.5500	22.1500	+6.286%	8	224	-2.032%
2025-06-11	21.0000	21.0000	20.8400	20.8400	-5.872%	4	220	+4.127%
2025-06-10	22.0000	22.1400	22.0000	22.1400	+5.680%	4	218	-1.987%
2025-06-09	20.6000	21.3000	20.6000	20.9500	-0.617%	23	215	+3.580%
2025-06-06	20.7500	21.0800	20.5000	21.0800	+6.196%	18	194	+2.941%
2025-06-05	20.1000	20.5000	19.8500	19.8500	-8.525%	20	189	+9.320%
2025-06-04	21.7000	21.7000	21.6700	21.7000	+2.118%	6	184	0.000%
2025-06-03	21.2500	21.2500	21.2500	21.2500	+7.323%	1	184	+2.118%
2025-06-02	19.9000	19.9000	19.8000	19.8000	-7.042%	2	184	+9.596%
2025-05-30	21.8000	21.8000	21.1000	21.3000	0.000%	16	183	+1.878%
2025-05-29	21.3000	21.3000	21.3000	21.3000	+3.650%	1	184	+1.878%
2025-05-28	21.4500	21.6000	20.5500	20.5500	-2.050%	12	183	+5.596%
2025-05-27	20.6000	21.0000	20.1200	20.9800	+9.843%	7	179	+3.432%
2025-05-23	19.1000	19.1000	19.1000	19.1000	-4.975%	4	174	+13.613%
2025-05-22	20.2500	20.2500	20.1000	20.1000	-1.951%	3	174	+7.960%
2025-05-21	20.7500	20.8000	20.5000	20.5000	-3.302%	14	172	+5.854%
2025-05-20	21.5000	21.8000	21.2000	21.2000	+0.952%	10	163	+2.358%
2025-05-19	21.4500	21.4500	21.0000	21.0000	+0.143%	3	162	+3.333%
2025-05-16	20.8000	21.0500	20.5700	20.9700	+2.794%	14	161	+3.481%
2025-05-15	20.1000	20.4000	20.1000	20.4000	+10.270%	11	156	+6.373%
2025-05-14	20.0000	20.0000	18.5000	18.5000	-9.756%	6	145	+17.297%
2025-05-13	20.5000	20.5000	20.5000	20.5000	-1.914%	1	142	+5.854%
2025-05-12	20.9000	20.9000	20.9000	20.9000	+0.966%	2	141	+3.828%
2025-05-09	20.5100	20.7000	20.5100	20.7000	-1.429%	4	141	+4.831%
2025-05-08	21.0000	21.0000	21.0000	21.0000	-2.326%	2	141	+3.333%
2025-05-07	20.5200	21.5000	20.5000	21.5000	+4.369%	8	141	+0.930%
2025-05-06	20.7500	20.7500	20.4000	20.6000	-5.505%	16	137	+5.340%
2025-05-05	21.9000	21.9000	21.8000	21.8000	-3.753%	3	125	-0.459%
2025-05-02	23.2400	23.2400	22.6500	22.6500	0.000%	8	125	-4.194%
2025-05-01	22.6500	22.6500	22.6500	22.6500	-1.307%	1	125	-4.194%
2025-04-30	22.9500	22.9500	22.9500	22.9500	+0.658%	1	124	-5.447%
2025-04-29	22.6000	22.8000	22.5500	22.8000	-0.870%	5	125	-4.825%
2025-04-28	23.5000	23.5000	22.3900	23.0000	+2.222%	7	123	-5.652%
2025-04-25	22.5000	22.5000	21.9200	22.5000	-4.661%	20	122	-3.556%
2025-04-24	25.1500	25.1500	23.5000	23.6000	-17.193%	6	122	-8.051%
2025-04-23	28.2900	28.5000	28.2900	28.5000	-3.226%	2	119	-23.860%
2025-04-21	29.4500	29.4500	29.4500	29.4500	-0.338%	3	117	-26.316%
2025-04-16	29.6000	29.6000	29.5500	29.5500	-7.743%	5	117	-26.565%
2025-04-15	32.0300	32.0300	32.0300	32.0300	-1.446%	1	113	-32.251%
2025-04-14	32.5000	32.5000	32.5000	32.5000	+8.333%	1	112	-33.231%
2025-04-09	28.7500	30.0000	28.7500	30.0000	-14.773%	5	111	-27.667%
2025-03-31	35.2000	35.2000	35.2000	35.2000	+12.102%	1	107	-38.352%
2025-03-24	32.4000	32.4000	31.4000	31.4000	-1.567%	3	107	-30.892%
2025-03-21	31.9000	31.9000	31.9000	31.9000	-10.141%	20	104	-31.975%
2025-03-18	35.5000	35.5000	35.5000	35.5000	-18.203%	1	105	-38.873%
2025-03-10	43.4000	43.4000	43.4000	43.4000	+5.854%	10	104	-50.000%
2025-03-07	41.2300	41.2300	41.0000	41.0000	+13.416%	6	104	-47.073%
2025-02-26	36.1500	36.1500	36.1500	36.1500	+9.545%	2	104	-39.972%
2025-02-20	32.8000	33.0000	32.8000	33.0000	+11.826%	8	106	-34.242%
2025-02-18	29.0000	29.5100	28.7000	29.5100	-1.960%	5	114	-26.466%
2025-02-14	31.0700	31.0700	30.1000	30.1000	+1.176%	6	110	-27.907%
2025-02-12	30.3000	30.7000	29.7500	29.7500	-0.833%	9	110	-27.059%
2025-02-11	30.0000	30.0000	30.0000	30.0000	-3.226%	1	101	-27.667%
2025-02-05	30.4700	31.0000	30.4700	31.0000	+4.907%	2	100	-30.000%
2025-02-04	29.9600	30.0000	29.5500	29.5500	-23.997%	6	100	-26.565%
2025-01-27	39.8800	39.8800	38.8800	38.8800	+18.899%	2	96	-44.187%
2025-01-16	32.7000	32.7000	32.7000	32.7000	+4.140%	14	97	-33.639%
2025-01-15	31.1000	31.4000	31.1000	31.4000	+1.290%	8	83	-30.892%
2025-01-13	31.0000	31.0000	31.0000	31.0000	+6.164%	3	75	-30.000%
2025-01-10	29.7500	29.7500	28.8000	29.2000	-11.515%	66	75	-25.685%
2025-01-07	33.0000	33.0000	33.0000	33.0000	+0.304%	3	44	-34.242%
2025-01-06	34.8800	34.8800	32.9000	32.9000	-13.987%	3	42	-34.043%
2024-12-26	38.2500	38.2500	38.2500	38.2500	+4.795%	6	41	-43.268%
2024-12-23	36.5000	36.5000	36.5000	36.5000	-5.269%	1	47	-40.548%
2024-12-20	37.0000	38.5300	36.9000	38.5300	+0.260%	3	46	-43.680%
2024-12-19	38.4300	38.4300	38.4300	38.4300	-4.758%	1	43	-43.534%
2024-12-18	40.4400	40.4400	40.3500	40.3500	-8.087%	10	43	-46.221%
2024-12-11	43.9000	43.9000	43.9000	43.9000	-2.118%	1	40	-50.569%
2024-12-10	43.9000	44.8900	43.9000	44.8500	-4.249%	11	40	-51.616%
2024-11-27	46.8400	46.8400	46.8400	46.8400	+5.448%	2	31	-53.672%
2024-11-22	44.4200	44.4200	44.4200	44.4200	+6.268%	30	31	-51.148%
2024-11-19	41.8000	41.8000	41.8000	41.8000	-0.830%	15	31	-48.086%
2024-11-15	42.1500	42.1500	42.1500	42.1500	-13.997%	20	16	-48.517%
2024-11-08	49.0100	49.0100	49.0100	49.0100	-5.019%	12	6	-55.723%
2024-10-02	51.6400	51.6400	51.6000	51.6000	0.000%	2	2	-57.946%