Dark

PEP20270115C125
PEP Jan 15 2027 125.00 Call (PEP270115C00125000)
option OPRA

EOD

Aug 13, 2026

17.44+1.988%(+0.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.4400	17.4400	17.4400	17.4400	+1.988%	2	248	0.000%
2026-08-12	17.1000	17.1000	17.1000	17.1000	+4.078%	1	250	+1.988%
2026-08-10	16.4300	16.4300	16.4300	16.4300	-5.357%	5	250	+6.147%
2026-08-05	17.6900	17.6900	17.3600	17.3600	+0.347%	3	255	+0.461%
2026-08-04	17.3000	17.3000	17.3000	17.3000	-9.896%	1	254	+0.809%
2026-08-03	19.2000	19.2000	19.2000	19.2000	+6.077%	1	253	-9.167%
2026-07-31	18.1000	18.1000	18.1000	18.1000	-3.979%	3	254	-3.646%
2026-07-30	18.9000	18.9000	18.8500	18.8500	-18.575%	7	253	-7.480%
2026-07-28	21.7500	23.1500	21.7500	23.1500	+24.596%	5	253	-24.665%
2026-07-27	18.5800	18.5800	18.5800	18.5800	+12.948%	2	258	-6.136%
2026-07-24	16.4500	16.4500	16.4500	16.4500	+11.450%	1	256	+6.018%
2026-07-23	14.7600	14.7600	14.7600	14.7600	-4.774%	60	257	+18.157%
2026-07-20	16.7000	16.7000	15.5000	15.5000	-1.587%	6	197	+12.516%
2026-07-14	17.0500	17.0500	15.7500	15.7500	-14.634%	2	191	+10.730%
2026-07-13	19.1700	19.1700	18.4500	18.4500	+6.034%	56	189	-5.474%
2026-07-09	16.9700	17.5300	16.0000	17.4000	-33.077%	10	164	+0.230%
2026-07-07	25.4500	26.0000	25.4500	26.0000	+22.990%	3	162	-32.923%
2026-07-06	20.6800	21.1400	20.6800	21.1400	+29.218%	2	165	-17.502%
2026-06-30	17.1200	17.1800	16.3600	16.3600	-9.813%	7	164	+6.601%
2026-06-29	20.7700	20.7800	18.1400	18.1400	-13.988%	6	163	-3.859%
2026-06-26	21.0000	21.0900	21.0000	21.0900	-5.043%	9	164	-17.307%
2026-06-25	22.2100	22.2100	22.2100	22.2100	-1.464%	1	165	-21.477%
2026-06-17	22.5400	22.5400	22.5400	22.5400	-6.860%	1	165	-22.626%
2026-06-15	24.2000	24.2000	24.2000	24.2000	+3.863%	1	165	-27.934%
2026-06-09	23.3000	23.3000	23.3000	23.3000	+0.431%	1	165	-25.150%
2026-06-05	23.2000	23.2000	23.2000	23.2000	-2.316%	1	166	-24.828%
2026-06-04	23.7500	23.7500	23.7500	23.7500	+16.137%	2	166	-26.568%
2026-06-02	20.4500	20.4500	20.4500	20.4500	-4.215%	1	168	-14.719%
2026-06-01	21.0000	21.3500	21.0000	21.3500	-5.947%	2	169	-18.314%
2026-05-29	22.7000	22.7000	22.7000	22.7000	-6.584%	1	168	-23.172%
2026-05-28	24.3000	24.3000	24.3000	24.3000	-8.302%	1	167	-28.230%
2026-05-27	26.5000	26.5000	26.5000	26.5000	+3.516%	1	167	-34.189%
2026-05-26	25.6000	25.6000	25.6000	25.6000	-7.548%	1	167	-31.875%
2026-05-15	27.6900	27.6900	27.6900	27.6900	-16.116%	3	166	-37.017%
2026-05-07	33.0100	33.0100	33.0100	33.0100	+0.763%	1	166	-47.168%
2026-05-06	33.2000	33.2000	32.7600	32.7600	-6.746%	2	167	-46.764%
2026-04-30	35.1300	35.1300	35.1300	35.1300	-2.417%	2	167	-50.356%
2026-03-30	36.0000	36.0000	36.0000	36.0000	0.000%	1	167	-51.556%
2026-03-17	38.0000	38.0000	36.0000	36.0000	-3.278%	2	167	-51.556%
2026-03-16	37.2200	37.2200	37.2200	37.2200	-17.963%	1	166	-53.143%
2026-02-24	45.8400	45.8400	45.3700	45.3700	+9.167%	14	166	-61.561%
2026-02-18	41.5600	41.5600	41.5600	41.5600	+7.529%	1	173	-58.037%
2026-02-17	38.6000	38.6500	38.6000	38.6500	-12.199%	2	174	-54.877%
2026-02-09	44.8200	44.8200	44.0200	44.0200	+1.804%	4	175	-60.382%
2026-02-04	43.9500	43.9500	43.2400	43.2400	+11.443%	7	176	-59.667%
2026-02-03	38.0000	39.0000	38.0000	38.8000	+15.476%	37	177	-55.052%
2026-02-02	33.0500	33.6000	33.0500	33.6000	+13.131%	6	187	-48.095%
2026-01-30	29.2500	29.8000	29.1500	29.7000	+6.835%	6	188	-41.279%
2026-01-29	28.4000	28.7500	27.8000	27.8000	+15.833%	38	186	-37.266%
2026-01-26	25.0000	25.0000	24.0000	24.0000	+2.564%	4	220	-27.333%
2026-01-23	23.4000	23.4000	23.4000	23.4000	-8.271%	2	220	-25.470%
2026-01-21	25.8400	25.8400	25.5100	25.5100	-1.086%	4	222	-31.635%
2026-01-20	25.3500	25.7900	25.3500	25.7900	+1.535%	9	222	-32.377%
2026-01-16	25.4000	25.4000	25.4000	25.4000	-1.321%	1	214	-31.339%
2026-01-14	25.7400	25.7400	25.7400	25.7400	+13.693%	2	214	-32.246%
2026-01-13	22.2300	22.6400	22.2300	22.6400	+7.810%	11	213	-22.968%
2026-01-12	20.5500	21.0000	20.5500	21.0000	+6.329%	5	223	-16.952%
2026-01-08	19.8500	19.8500	19.7500	19.7500	+1.178%	9	226	-11.696%
2026-01-07	19.6000	19.6000	19.5200	19.5200	-7.925%	12	223	-10.656%
2026-01-06	21.2000	21.2000	21.2000	21.2000	-0.047%	1	223	-17.736%
2026-01-05	20.6400	21.2100	20.6400	21.2100	-9.745%	11	223	-17.775%
2026-01-02	23.5000	23.5000	23.5000	23.5000	-1.509%	6	222	-25.787%
2025-12-31	24.0000	24.0000	23.8600	23.8600	-2.133%	2	229	-26.907%
2025-12-30	25.2000	25.2000	24.3800	24.3800	+0.123%	4	229	-28.466%
2025-12-26	24.3500	24.3500	24.3500	24.3500	-2.600%	1	226	-28.378%
2025-12-23	25.0000	25.0000	25.0000	25.0000	-15.082%	1	227	-30.240%
2025-12-17	29.4400	29.4400	29.4400	29.4400	-0.708%	10	227	-40.761%
2025-12-12	29.6500	29.6500	29.6500	29.6500	+2.241%	2	227	-41.180%
2025-12-01	29.0000	29.0000	29.0000	29.0000	+3.498%	1	227	-39.862%
2025-11-26	27.2000	28.0200	27.2000	28.0200	+5.338%	7	230	-37.759%
2025-11-25	27.6000	27.6000	26.6000	26.6000	-3.273%	3	230	-34.436%
2025-11-24	27.5000	27.5000	27.5000	27.5000	-5.596%	1	229	-36.582%
2025-11-18	29.1300	29.1300	29.1300	29.1300	+4.973%	1	228	-40.130%
2025-11-14	27.7500	27.7500	27.7500	27.7500	-11.765%	4	228	-37.153%
2025-10-24	31.4500	31.4500	31.4500	31.4500	+0.479%	1	224	-44.547%
2025-10-23	31.3000	31.3000	31.2500	31.3000	-6.428%	40	223	-44.281%
2025-10-21	33.3200	33.7400	33.3200	33.4500	+1.364%	18	204	-47.862%
2025-10-20	33.0000	33.0000	33.0000	33.0000	-0.871%	1	197	-47.152%
2025-10-17	33.2900	33.2900	33.2900	33.2900	+0.301%	1	198	-47.612%
2025-10-16	33.1900	33.1900	33.1900	33.1900	+10.560%	1	198	-47.454%
2025-10-15	30.0200	30.0200	30.0200	30.0200	+0.067%	1	198	-41.905%
2025-10-14	30.0000	30.0000	30.0000	30.0000	+1.351%	1	199	-41.867%
2025-10-13	29.4500	29.6000	29.4500	29.6000	-2.213%	2	199	-41.081%
2025-10-10	29.6000	31.0000	29.6000	30.2700	+13.797%	7	198	-42.385%
2025-10-09	23.5000	26.6000	23.5000	26.6000	+13.578%	3	199	-34.436%
2025-10-01	23.4200	23.4200	23.4200	23.4200	+0.948%	1	197	-25.534%
2025-09-26	23.3500	23.3500	23.2000	23.2000	-6.073%	3	197	-24.828%
2025-09-25	25.2500	25.2500	24.7000	24.7000	+4.972%	2	197	-29.393%
2025-09-22	23.5300	23.5300	23.5300	23.5300	+1.554%	1	196	-25.882%
2025-09-16	23.7500	23.7500	23.1700	23.1700	-5.429%	3	196	-24.730%
2025-09-10	25.0000	25.0000	24.5000	24.5000	+2.083%	4	194	-28.816%
2025-09-08	25.2000	25.2000	24.0000	24.0000	-17.184%	12	193	-27.333%
2025-09-03	28.9800	28.9800	28.9800	28.9800	-13.827%	1	192	-39.821%
2025-09-02	33.6300	33.6300	33.6300	33.6300	+14.661%	1	191	-48.142%
2025-08-29	29.0200	29.3300	29.0200	29.3300	+4.452%	5	193	-40.539%
2025-08-27	27.7500	28.0800	27.7500	28.0800	+0.465%	13	193	-37.892%
2025-08-26	27.9500	27.9500	27.9500	27.9500	-4.117%	1	202	-37.603%
2025-08-25	29.0000	29.1500	29.0000	29.1500	-14.891%	10	202	-40.172%
2025-08-20	33.3400	34.2500	33.3400	34.2500	+15.087%	2	204	-49.080%
2025-08-18	29.7600	29.7600	29.7600	29.7600	-3.969%	1	205	-41.398%
2025-08-15	30.2700	30.9900	30.2700	30.9900	+5.588%	6	206	-43.724%
2025-08-14	29.3500	29.3500	29.3500	29.3500	+6.148%	10	212	-40.579%
2025-08-12	27.5900	27.6500	27.5900	27.6500	+10.600%	2	212	-36.926%
2025-08-07	25.0000	25.0000	25.0000	25.0000	+5.263%	1	213	-30.240%
2025-08-06	23.7500	23.7500	23.7500	23.7500	+4.396%	3	213	-26.568%
2025-08-05	22.7500	22.7500	22.7500	22.7500	+2.941%	1	216	-23.341%
2025-07-31	22.1000	22.1000	22.1000	22.1000	-14.836%	3	216	-21.086%
2025-07-30	25.9500	25.9500	25.9500	25.9500	+4.259%	1	219	-32.794%
2025-07-29	24.5800	24.8900	24.5800	24.8900	+2.428%	2	218	-29.932%
2025-07-28	24.3000	24.3000	24.3000	24.3000	-5.668%	1	218	-28.230%
2025-07-25	25.7600	25.7600	25.7600	25.7600	-2.165%	1	219	-32.298%
2025-07-24	27.0000	27.0000	26.3300	26.3300	+3.053%	13	220	-33.764%
2025-07-22	25.2500	25.5500	25.2500	25.5500	+6.458%	6	215	-31.742%
2025-07-21	23.5500	24.0000	23.5500	24.0000	-11.111%	16	216	-27.333%
2025-07-18	27.6500	27.6500	26.9000	27.0000	-1.675%	4	211	-35.407%
2025-07-17	25.0000	27.5500	25.0000	27.4600	+33.625%	22	213	-36.489%
2025-07-16	20.7000	20.7000	20.5500	20.5500	-0.484%	19	222	-15.134%
2025-07-15	20.6500	20.6500	20.6500	20.6500	+0.732%	1	217	-15.545%
2025-07-14	20.5000	20.5000	20.5000	20.5000	+3.955%	3	216	-14.927%
2025-07-08	19.7200	19.7200	19.7200	19.7200	-2.857%	1	219	-11.562%
2025-07-07	20.2000	20.3000	20.2000	20.3000	-5.581%	3	218	-14.089%
2025-07-02	21.3500	21.9000	21.0000	21.5000	+0.233%	17	221	-18.884%
2025-07-01	20.0000	21.4500	19.5500	21.4500	+13.432%	15	234	-18.695%
2025-06-30	18.7500	18.9100	18.7500	18.9100	+4.765%	2	239	-7.774%
2025-06-27	16.5000	18.1000	16.5000	18.0500	+9.394%	32	240	-3.380%
2025-06-26	16.6000	16.6000	16.1000	16.5000	-0.901%	6	214	+5.697%
2025-06-25	16.7000	16.7500	16.1700	16.6500	-8.264%	7	210	+4.745%
2025-06-24	17.4600	18.1500	17.4600	18.1500	+8.358%	15	203	-3.912%
2025-06-23	16.7500	16.7500	16.7500	16.7500	-5.207%	1	198	+4.119%
2025-06-20	17.7500	17.7500	17.6700	17.6700	+1.087%	8	197	-1.302%
2025-06-18	17.4800	17.4800	17.4800	17.4800	-6.022%	5	188	-0.229%
2025-06-17	18.7100	18.8000	18.6000	18.6000	-2.105%	4	188	-6.237%
2025-06-16	18.9000	19.0000	18.9000	19.0000	+2.703%	2	186	-8.211%
2025-06-13	19.1000	19.5000	18.5000	18.5000	-1.596%	34	186	-5.730%
2025-06-12	19.0000	19.0000	18.8000	18.8000	+3.297%	4	191	-7.234%
2025-06-11	18.5000	18.5000	17.9900	18.2000	-5.553%	20	191	-4.176%
2025-06-10	19.1300	19.2700	19.1300	19.2700	+5.879%	3	171	-9.497%
2025-06-09	17.7000	18.5500	17.7000	18.2000	-1.087%	24	168	-4.176%
2025-06-06	18.0500	18.4000	17.8000	18.4000	+2.279%	34	168	-5.217%
2025-06-05	17.9900	17.9900	17.9900	17.9900	-2.228%	1	157	-3.057%
2025-06-03	18.4000	18.4000	18.4000	18.4000	+6.977%	1	158	-5.217%
2025-06-02	17.2000	17.2000	17.2000	17.2000	-6.114%	1	157	+1.395%
2025-05-30	18.3200	18.3200	18.3200	18.3200	+1.215%	2	157	-4.803%
2025-05-28	18.1000	18.1000	18.1000	18.1000	0.000%	2	156	-3.646%
2025-05-27	17.4000	18.1000	17.4000	18.1000	+5.539%	6	158	-3.646%
2025-05-23	16.4200	17.1500	16.1900	17.1500	+0.882%	16	158	+1.691%
2025-05-22	17.5000	17.5000	17.0000	17.0000	-4.494%	9	158	+2.588%
2025-05-21	17.8000	17.8000	17.8000	17.8000	-4.301%	2	151	-2.022%
2025-05-20	18.5500	18.6000	18.5500	18.6000	+0.541%	2	149	-6.237%
2025-05-16	18.5000	18.5000	18.5000	18.5000	+5.233%	4	149	-5.730%
2025-05-15	17.6500	18.0000	17.5800	17.5800	+7.065%	25	147	-0.796%
2025-05-14	17.0000	17.2500	16.0000	16.4200	-5.087%	17	151	+6.212%
2025-05-13	17.5300	17.5300	17.3000	17.3000	-3.081%	2	136	+0.809%
2025-05-12	18.3000	18.3000	17.8500	17.8500	-0.833%	2	134	-2.297%
2025-05-09	18.0500	18.0500	18.0000	18.0000	-1.099%	4	134	-3.111%
2025-05-07	18.2000	18.2000	18.2000	18.2000	+2.535%	1	132	-4.176%
2025-05-06	18.0500	18.0500	17.7500	17.7500	-4.570%	11	133	-1.746%
2025-05-05	19.0000	19.0000	18.6000	18.6000	-5.823%	9	122	-6.237%
2025-05-02	19.7000	19.7500	19.7000	19.7500	+0.152%	12	115	-11.696%
2025-04-30	21.1000	21.1000	19.7200	19.7200	-0.905%	2	109	-11.562%
2025-04-29	18.7400	19.9000	18.7400	19.9000	+0.759%	2	110	-12.362%
2025-04-25	19.4000	20.0500	18.8000	19.7500	-14.130%	180	110	-11.696%
2025-04-24	22.9000	23.0000	22.9000	23.0000	-11.674%	3	72	-24.174%
2025-04-22	26.0400	26.0400	26.0400	26.0400	+10.433%	5	69	-33.026%
2025-04-16	23.5800	23.5800	23.5800	23.5800	-10.512%	1	69	-26.039%
2025-04-07	25.8600	26.3500	25.8600	26.3500	-14.420%	3	68	-33.814%
2025-04-04	34.0000	34.0000	30.7900	30.7900	-9.040%	6	68	-43.358%
2025-03-31	33.8500	33.8500	33.8500	33.8500	+6.447%	25	68	-48.479%
2025-03-27	31.8000	31.8000	31.8000	31.8000	-5.778%	1	68	-45.157%
2025-03-17	33.7500	33.7500	33.7500	33.7500	-4.174%	2	67	-48.326%
2025-03-11	35.0500	35.2200	35.0500	35.2200	+6.405%	2	65	-50.483%
2025-02-27	33.1000	33.1000	33.1000	33.1000	-12.318%	1	64	-47.311%
2025-02-25	35.7000	37.7500	35.7000	37.7500	+10.348%	2	65	-53.801%
2025-02-21	31.7000	34.7800	31.7000	34.2100	+26.704%	8	65	-49.021%
2025-02-13	27.0000	27.0000	27.0000	27.0000	+0.186%	1	68	-35.407%
2025-02-07	26.9500	26.9500	26.9500	26.9500	+3.654%	2	68	-35.288%
2025-02-04	26.5000	26.5000	26.0000	26.0000	-19.179%	2	67	-32.923%
2025-01-28	32.1500	32.1900	32.1500	32.1700	+3.175%	25	65	-45.788%
2025-01-24	31.1800	31.1800	31.1800	31.1800	+1.234%	2	47	-44.067%
2025-01-21	30.9000	30.9000	30.8000	30.8000	+1.316%	2	46	-43.377%
2025-01-17	30.4000	30.4000	30.4000	30.4000	+8.571%	2	43	-42.632%
2025-01-16	28.0000	28.0000	28.0000	28.0000	-2.269%	2	43	-37.714%
2025-01-15	28.6500	28.6500	28.6500	28.6500	+3.355%	4	41	-39.127%
2025-01-14	27.7200	27.7200	27.7200	27.7200	-0.965%	1	37	-37.085%
2025-01-13	27.4000	27.9900	27.4000	27.9900	+1.819%	2	36	-37.692%
2025-01-10	27.4900	27.4900	27.4900	27.4900	-12.173%	2	34	-36.559%
2025-01-06	31.3000	31.3000	31.3000	31.3000	-10.495%	2	31	-44.281%
2024-12-27	34.9700	34.9700	34.9700	34.9700	-2.861%	60	31	-50.129%
2024-12-18	36.0000	36.0000	36.0000	36.0000	0.000%	1	1	-51.556%