Dark

PEP20270115C135
PEP Jan 15 2027 135.00 Call (PEP270115C00135000)
option OPRA

EOD

Jun 29, 2026

11.80-18.056%(-2.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.0000	12.0000	11.8000	11.8000	-18.056%	3	577	0.000%
2026-06-25	14.4000	14.4000	14.4000	14.4000	+2.857%	3	577	-18.056%
2026-06-17	14.0000	14.0000	14.0000	14.0000	-21.437%	1	578	-15.714%
2026-06-15	17.8200	17.8200	17.8200	17.8200	+20.000%	2	578	-33.782%
2026-06-08	14.1100	14.8500	14.1100	14.8500	-7.477%	4	578	-20.539%
2026-06-05	16.0500	16.0500	16.0500	16.0500	+10.309%	2	577	-26.480%
2026-06-02	14.5900	14.5900	14.5500	14.5500	+0.692%	2	579	-18.900%
2026-06-01	14.7500	14.8400	14.4500	14.4500	-18.683%	4	579	-18.339%
2026-05-28	17.9700	17.9700	17.7500	17.7700	-7.448%	4	579	-33.596%
2026-05-27	19.5000	19.5000	19.2000	19.2000	+3.504%	306	579	-38.542%
2026-05-26	18.5400	18.5500	18.5400	18.5500	-5.838%	2	677	-36.388%
2026-05-14	19.7000	19.7000	19.7000	19.7000	-6.591%	1	676	-40.102%
2026-05-11	21.0900	21.0900	21.0900	21.0900	-23.863%	1	677	-44.049%
2026-05-01	27.7000	27.7000	27.7000	27.7000	-0.072%	1	678	-57.401%
2026-04-30	27.7200	27.7200	27.7200	27.7200	+9.177%	1	678	-57.431%
2026-04-23	25.3900	25.3900	25.3900	25.3900	-10.912%	1	678	-53.525%
2026-04-16	27.5500	28.5000	27.5500	28.5000	+5.556%	5	679	-58.596%
2026-04-09	27.0000	27.0000	27.0000	27.0000	+2.273%	1	677	-56.296%
2026-04-02	26.4000	26.4000	26.4000	26.4000	+7.799%	2	678	-55.303%
2026-03-27	24.4900	24.4900	24.4900	24.4900	-5.916%	1	678	-51.817%
2026-03-18	26.0300	26.0300	26.0300	26.0300	-8.474%	1	679	-54.668%
2026-03-17	28.4400	28.4400	28.4400	28.4400	-4.564%	2	679	-58.509%
2026-03-16	30.1500	30.1500	29.8000	29.8000	-19.892%	4	680	-60.403%
2026-02-27	37.2000	37.2000	37.2000	37.2000	+0.813%	1	680	-68.280%
2026-02-24	36.8800	36.9000	36.8800	36.9000	+10.512%	2	681	-68.022%
2026-02-17	33.3000	33.3900	33.3000	33.3900	-5.142%	2	682	-64.660%
2026-02-13	35.0100	35.2000	35.0000	35.2000	-7.733%	3	681	-66.477%
2026-02-12	38.1500	38.1500	38.1500	38.1500	+12.008%	100	681	-69.069%
2026-02-10	34.8500	34.8500	33.5000	34.0600	-8.244%	5	756	-65.355%
2026-02-06	37.1200	37.1200	37.1200	37.1200	+5.966%	1	761	-68.211%
2026-02-05	34.5300	35.0300	34.5300	35.0300	+4.256%	3	762	-66.315%
2026-02-04	35.0000	35.0000	33.6000	33.6000	+6.904%	4	763	-64.881%
2026-02-03	29.0000	31.4300	28.7500	31.4300	+18.604%	19	767	-62.456%
2026-02-02	24.5000	26.5000	23.7500	26.5000	+20.455%	12	777	-55.472%
2026-01-30	20.3300	22.0000	20.2900	22.0000	+3.921%	4	785	-46.364%
2026-01-29	21.5000	21.5000	21.1700	21.1700	+23.512%	11	789	-44.261%
2026-01-23	17.1600	17.2000	17.1400	17.1400	-8.440%	3	789	-31.155%
2026-01-22	18.7200	18.7200	18.7200	18.7200	-0.847%	1	792	-36.966%
2026-01-21	18.8800	18.8800	18.8800	18.8800	-5.126%	1	793	-37.500%
2026-01-20	19.9000	19.9000	19.9000	19.9000	+8.152%	1	792	-40.704%
2026-01-16	19.4500	19.4500	18.4000	18.4000	-3.056%	9	800	-35.870%
2026-01-15	19.2000	19.2000	18.9800	18.9800	+1.497%	8	800	-37.829%
2026-01-14	18.0000	18.7400	18.0000	18.7000	+10.651%	7	796	-36.898%
2026-01-13	16.1000	16.9000	16.1000	16.9000	+13.043%	6	801	-30.178%
2026-01-12	14.7500	14.9500	14.7500	14.9500	+0.606%	5	804	-21.070%
2026-01-09	14.7500	15.2500	14.2500	14.8600	+2.837%	38	799	-20.592%
2026-01-08	12.7500	14.5500	12.7500	14.4500	+11.154%	9	800	-18.339%
2026-01-07	13.7300	13.9500	13.0000	13.0000	-9.722%	21	803	-9.231%
2026-01-06	14.6500	14.6500	14.0000	14.4000	-3.550%	19	783	-18.056%
2026-01-05	15.1000	15.5200	14.5500	14.9300	-11.552%	97	766	-20.965%
2026-01-02	16.8800	16.8800	16.8800	16.8800	-4.633%	1	735	-30.095%
2025-12-31	17.3000	17.7000	17.2700	17.7000	+0.454%	35	734	-33.333%
2025-12-26	17.6000	17.6200	17.3000	17.6200	-0.452%	49	734	-33.031%
2025-12-24	17.7500	17.7500	17.7000	17.7000	-12.159%	30	788	-33.333%
2025-12-22	21.6000	21.6000	20.1500	20.1500	-8.409%	3	788	-41.439%
2025-12-19	22.0000	22.0000	22.0000	22.0000	-6.023%	1	789	-46.364%
2025-12-16	23.4200	23.4200	23.4100	23.4100	+3.492%	4	788	-49.594%
2025-12-12	22.6200	22.6200	22.6200	22.6200	-1.223%	1	792	-47.834%
2025-12-10	21.4500	22.9000	21.4500	22.9000	+17.436%	5	791	-48.472%
2025-12-09	20.2200	20.2200	19.5000	19.5000	-4.645%	3	796	-39.487%
2025-12-08	20.4500	20.4500	20.4500	20.4500	+0.245%	3	794	-42.298%
2025-12-02	20.5900	20.5900	20.3000	20.4000	-9.414%	3	791	-42.157%
2025-12-01	21.8800	22.5500	21.8800	22.5200	+2.364%	5	791	-47.602%
2025-11-28	20.9000	22.0000	20.9000	22.0000	+8.911%	150	791	-46.364%
2025-11-25	20.2000	20.2500	20.2000	20.2000	+0.248%	3	815	-41.584%
2025-11-24	20.1500	20.1500	20.1500	20.1500	-6.323%	3	813	-41.439%
2025-11-21	21.5100	21.5100	21.5100	21.5100	+4.266%	1	816	-45.142%
2025-11-20	20.6300	20.6300	20.6300	20.6300	-7.696%	1	815	-42.802%
2025-11-19	22.3500	22.3500	22.3500	22.3500	+2.995%	1	816	-47.204%
2025-11-17	21.7000	21.7000	21.7000	21.7000	+9.873%	1	815	-45.622%
2025-11-12	19.7500	19.7500	19.7500	19.7500	+6.126%	5	816	-40.253%
2025-11-07	18.2000	18.6100	18.2000	18.6100	+3.389%	12	816	-36.593%
2025-11-06	18.0000	18.0000	18.0000	18.0000	-6.250%	1	828	-34.444%
2025-11-03	21.0000	21.0000	19.2000	19.2000	-10.615%	3	828	-38.542%
2025-10-31	21.4800	21.4800	21.4800	21.4800	+3.518%	1	828	-45.065%
2025-10-29	20.7100	21.1600	20.7100	20.7500	-17.331%	6	827	-43.133%
2025-10-23	25.1000	25.1000	25.1000	25.1000	-4.816%	1	827	-52.988%
2025-10-22	26.3300	26.3700	26.3300	26.3700	+1.423%	2	828	-55.252%
2025-10-20	25.2500	26.0000	25.2500	26.0000	-0.574%	3	829	-54.615%
2025-10-17	26.1500	26.1500	26.1500	26.1500	+0.577%	10	832	-54.876%
2025-10-16	25.9000	26.3200	25.0000	26.0000	+15.350%	8	832	-54.615%
2025-10-15	25.0000	25.0000	22.5400	22.5400	-8.560%	3	838	-47.649%
2025-10-14	23.2500	24.6500	23.2500	24.6500	+10.291%	5	839	-52.130%
2025-10-13	22.3500	22.3500	22.3500	22.3500	-10.778%	1	838	-47.204%
2025-10-10	20.8500	25.0500	20.8500	25.0500	+24.938%	54	837	-52.894%
2025-10-09	18.6000	20.0500	18.0000	20.0500	+21.884%	7	864	-41.147%
2025-10-08	16.7300	16.7300	16.0300	16.4500	-5.731%	19	866	-28.267%
2025-10-07	17.7500	17.9000	17.3000	17.4500	+0.172%	6	861	-32.378%
2025-10-06	17.2500	17.4200	17.2500	17.4200	-6.092%	3	861	-32.262%
2025-10-03	18.5500	18.5500	18.5500	18.5500	+1.923%	1	860	-36.388%
2025-10-02	18.2500	18.2500	18.2000	18.2000	+6.745%	2	859	-35.165%
2025-09-30	16.7600	17.0500	16.7600	17.0500	-0.757%	5	861	-30.792%
2025-09-29	16.8000	17.1800	16.3900	17.1800	+0.175%	18	864	-31.315%
2025-09-26	17.1500	17.1500	17.1500	17.1500	+0.292%	2	870	-31.195%
2025-09-25	17.1000	17.1000	17.1000	17.1000	-4.469%	2	870	-30.994%
2025-09-24	17.9000	17.9000	17.9000	17.9000	+3.588%	1	872	-34.078%
2025-09-23	17.2300	17.2800	17.2300	17.2800	-0.058%	2	871	-31.713%
2025-09-19	17.2900	17.2900	17.2900	17.2900	-2.151%	1	871	-31.752%
2025-09-16	17.4000	17.6700	17.4000	17.6700	+3.941%	2	871	-33.220%
2025-09-15	18.3000	18.3000	17.0000	17.0000	-10.290%	6	871	-30.588%
2025-09-11	18.9500	18.9500	18.9500	18.9500	+2.156%	1	876	-37.731%
2025-09-10	18.5100	18.5500	18.5100	18.5500	+1.923%	6	875	-36.388%
2025-09-08	19.3600	19.3600	18.2000	18.2000	-17.460%	24	873	-35.165%
2025-09-05	21.9000	22.2400	21.9000	22.0500	+4.751%	13	853	-46.485%
2025-09-04	21.0500	21.0500	21.0500	21.0500	-9.071%	1	853	-43.943%
2025-09-03	23.1500	23.1500	23.1500	23.1500	-8.208%	2	853	-49.028%
2025-09-02	25.2200	25.2200	25.2200	25.2200	+11.791%	1	851	-53.212%
2025-08-29	22.5600	22.5600	22.5600	22.5600	+4.541%	2	852	-47.695%
2025-08-27	21.5800	21.5800	21.5800	21.5800	+2.615%	2	852	-45.320%
2025-08-26	21.0300	21.0300	21.0300	21.0300	-9.158%	10	852	-43.890%
2025-08-22	23.2500	23.2500	23.1500	23.1500	+1.092%	4	865	-49.028%
2025-08-21	22.9000	22.9000	22.8000	22.9000	-12.092%	5	865	-48.472%
2025-08-20	26.0500	26.0500	26.0500	26.0500	+5.083%	1	869	-54.702%
2025-08-19	24.5000	24.7900	24.5000	24.7900	+7.783%	29	870	-52.400%
2025-08-18	23.0000	23.0000	23.0000	23.0000	-3.967%	2	888	-48.696%
2025-08-15	23.0000	24.3000	23.0000	23.9500	+5.646%	8	889	-50.731%
2025-08-14	22.0000	22.6700	22.0000	22.6700	-1.004%	2	891	-47.949%
2025-08-13	22.5600	23.0000	22.5600	22.9000	+9.048%	7	893	-48.472%
2025-08-12	20.7500	21.0000	20.7000	21.0000	+3.960%	8	896	-43.810%
2025-08-11	20.2000	20.2000	20.2000	20.2000	+2.799%	1	904	-41.584%
2025-08-08	19.9000	19.9000	19.6500	19.6500	+2.344%	6	905	-39.949%
2025-08-07	18.2400	19.2000	18.2400	19.2000	+8.475%	3	905	-38.542%
2025-08-06	16.7000	17.7000	16.7000	17.7000	+3.388%	2	906	-33.333%
2025-08-05	16.5400	17.1200	16.5400	17.1200	+2.515%	2	907	-31.075%
2025-08-04	16.6500	16.8800	16.1000	16.7000	-1.183%	6	907	-29.341%
2025-08-01	16.0500	16.9000	16.0500	16.9000	+2.424%	6	905	-30.178%
2025-07-31	16.7000	17.6300	16.1000	16.5000	-11.765%	14	910	-28.485%
2025-07-30	19.6000	19.6000	18.6000	18.7000	-2.350%	3	912	-36.898%
2025-07-29	18.6500	19.1500	18.6500	19.1500	+2.957%	5	911	-38.381%
2025-07-28	18.5500	18.6000	18.5500	18.6000	-3.125%	2	912	-36.559%
2025-07-25	19.2400	19.2400	19.2000	19.2000	-8.571%	3	912	-38.542%
2025-07-24	21.0000	21.0000	21.0000	21.0000	+1.205%	2	913	-43.810%
2025-07-23	21.6700	21.6700	20.7500	20.7500	-0.480%	8	915	-43.133%
2025-07-22	20.7000	21.0000	20.1500	20.8500	+17.797%	19	916	-43.405%
2025-07-21	17.8500	18.1700	17.5100	17.7000	-10.921%	19	915	-33.333%
2025-07-18	21.2500	21.2500	19.8000	19.8700	-6.757%	11	935	-40.614%
2025-07-17	19.6500	21.5500	18.9500	21.3100	+39.738%	152	945	-44.627%
2025-07-16	14.9500	15.2600	14.9500	15.2500	+3.041%	49	1,030	-22.623%
2025-07-15	15.2800	15.2800	14.8000	14.8000	-5.431%	310	1,010	-20.270%
2025-07-14	15.3000	16.0000	14.5000	15.6500	+3.642%	14	850	-24.601%
2025-07-11	15.1000	15.5000	14.9200	15.1000	-5.388%	26	849	-21.854%
2025-07-10	15.8000	16.2300	15.5000	15.9600	+7.114%	43	835	-26.065%
2025-07-09	15.3500	15.3500	14.2700	14.9000	-3.247%	21	826	-20.805%
2025-07-08	14.6700	15.5000	14.6000	15.4000	+0.984%	54	825	-23.377%
2025-07-07	14.8000	15.9000	14.8000	15.2500	-2.055%	53	780	-22.623%
2025-07-03	16.2500	16.2500	15.5000	15.5700	-3.292%	15	748	-24.213%
2025-07-02	16.0000	16.5000	15.5000	16.1000	+1.770%	25	748	-26.708%
2025-07-01	14.7000	16.2000	14.4600	15.8200	+12.199%	40	745	-25.411%
2025-06-30	13.4700	14.1000	13.4700	14.1000	+9.728%	27	744	-16.312%
2025-06-27	12.6300	13.3000	12.6300	12.8500	+7.802%	177	736	-8.171%
2025-06-26	12.0000	12.0000	11.2500	11.9200	+1.017%	9	636	-1.007%
2025-06-25	12.7500	12.7500	11.7500	11.8000	-9.091%	148	639	0.000%
2025-06-24	12.7000	13.6300	12.7000	12.9800	+4.847%	127	595	-9.091%
2025-06-23	12.8000	12.8000	11.8000	12.3800	-2.134%	89	599	-4.685%
2025-06-20	13.2000	13.2000	12.6500	12.6500	-0.315%	12	588	-6.719%
2025-06-18	12.7800	12.7800	12.6900	12.6900	-1.628%	2	585	-7.013%
2025-06-17	13.7000	13.7000	12.2200	12.9000	-4.089%	86	585	-8.527%
2025-06-16	14.0000	14.1600	13.4500	13.4500	-0.370%	7	524	-12.268%
2025-06-13	14.9000	14.9000	13.5000	13.5000	-6.897%	194	521	-12.593%
2025-06-12	13.4000	14.5800	13.4000	14.5000	+7.169%	32	502	-18.621%
2025-06-11	14.6000	14.6000	13.5000	13.5300	-6.625%	98	502	-12.786%
2025-06-10	13.8000	14.5400	13.7000	14.4900	+6.154%	82	473	-18.565%
2025-06-09	13.7500	14.0000	13.1200	13.6500	+1.261%	24	468	-13.553%
2025-06-06	13.5000	13.6000	13.3000	13.4800	+2.121%	64	459	-12.463%
2025-06-05	12.7100	13.2000	12.7100	13.2000	-5.714%	55	450	-10.606%
2025-06-04	13.7000	14.0000	13.2900	14.0000	+4.089%	90	423	-15.714%
2025-06-03	12.9000	13.7500	12.7000	13.4500	+6.661%	22	481	-12.268%
2025-06-02	13.1000	13.1000	12.2600	12.6100	-6.523%	4	477	-6.423%
2025-05-30	14.0000	14.5000	13.4500	13.4900	-0.443%	58	480	-12.528%
2025-05-29	13.6500	14.0000	12.8000	13.5500	+2.652%	78	483	-12.915%
2025-05-28	13.8500	15.0000	13.0900	13.2000	-2.222%	115	479	-10.606%
2025-05-27	12.3000	13.5000	12.3000	13.5000	+7.143%	53	466	-12.593%
2025-05-23	12.3500	12.6500	11.8500	12.6000	-3.817%	128	450	-6.349%
2025-05-22	12.2400	13.1000	12.1500	13.1000	+0.769%	27	450	-9.924%
2025-05-21	13.5000	13.5000	13.0000	13.0000	-4.762%	15	451	-9.231%
2025-05-20	13.4900	13.9000	13.4900	13.6500	+0.368%	62	448	-13.553%
2025-05-19	13.6000	13.6500	13.2500	13.6000	-0.366%	25	423	-13.235%
2025-05-16	12.9600	13.6500	12.9600	13.6500	+4.598%	48	413	-13.553%
2025-05-15	12.6500	13.0500	12.5500	13.0500	+9.664%	9	420	-9.579%
2025-05-14	12.3000	12.3000	11.6500	11.9000	-9.848%	77	424	-0.840%
2025-05-13	13.2500	13.2500	12.3500	13.2000	+1.460%	91	368	-10.606%
2025-05-12	13.7000	13.7000	13.0000	13.0100	+0.077%	38	312	-9.301%
2025-05-09	13.3100	13.3100	12.2500	13.0000	-5.797%	20	285	-9.231%
2025-05-08	13.8000	14.2200	13.7500	13.8000	0.000%	180	288	-14.493%
2025-05-07	13.0000	13.8000	12.9500	13.8000	+8.661%	12	202	-14.493%
2025-05-06	13.4700	13.4700	12.7000	12.7000	-6.204%	25	196	-7.087%
2025-05-05	13.5400	13.5400	13.5400	13.5400	-9.249%	1	183	-12.851%
2025-05-02	14.5500	14.9200	14.2500	14.9200	+1.153%	12	184	-20.912%
2025-05-01	15.0100	15.0100	14.7100	14.7500	-6.051%	4	185	-20.000%
2025-04-30	16.0000	16.0000	15.4000	15.7000	+7.534%	12	184	-24.841%
2025-04-29	14.1400	14.6500	14.1400	14.6000	-0.341%	6	194	-19.178%
2025-04-28	15.0000	15.5000	14.6500	14.6500	+2.952%	13	189	-19.454%
2025-04-25	15.0000	15.0000	14.0000	14.2300	-8.548%	132	176	-17.077%
2025-04-24	18.7500	18.7500	15.2800	15.5600	-20.246%	87	117	-24.165%
2025-04-21	19.5100	19.5100	19.5100	19.5100	+0.827%	1	64	-39.518%
2025-04-17	19.2500	19.3500	19.2500	19.3500	-20.206%	4	60	-39.018%
2025-03-26	24.2500	24.2500	24.2500	24.2500	-3.540%	2	60	-51.340%
2025-03-13	25.1400	25.1400	25.1400	25.1400	-21.438%	1	58	-53.063%
2025-03-10	32.0000	32.0000	32.0000	32.0000	+14.901%	1	58	-63.125%
2025-02-26	27.8500	27.8500	27.8500	27.8500	-3.966%	1	58	-57.630%
2025-02-25	29.0000	29.0000	29.0000	29.0000	+37.441%	1	58	-59.310%
2025-02-19	21.1000	21.1000	21.1000	21.1000	+3.941%	9	59	-44.076%
2025-02-18	19.4400	20.3000	19.4400	20.3000	-1.168%	2	59	-41.872%
2025-02-14	20.6000	20.6000	20.5400	20.5400	-0.773%	16	51	-42.551%
2025-02-12	20.7000	20.7000	20.7000	20.7000	+0.926%	3	51	-42.995%
2025-02-05	20.5100	20.5100	20.5100	20.5100	0.000%	1	48	-42.467%
2025-02-04	20.5100	20.5100	20.5100	20.5100	-19.029%	1	48	-42.467%
2025-01-31	25.4000	25.4000	25.3300	25.3300	-2.950%	4	48	-53.415%
2025-01-30	26.1000	26.1000	26.1000	26.1000	+11.443%	7	50	-54.789%
2025-01-23	23.4200	23.4200	23.4200	23.4200	+3.858%	2	50	-49.616%
2025-01-16	22.5500	22.5500	22.5500	22.5500	+2.500%	12	48	-47.672%
2025-01-14	22.0000	22.0000	22.0000	22.0000	+7.738%	2	38	-46.364%
2025-01-10	20.2900	20.4200	20.2900	20.4200	-11.217%	4	38	-42.214%
2025-01-07	23.0000	23.0000	23.0000	23.0000	-13.728%	1	36	-48.696%
2024-12-31	26.6600	26.6600	26.6600	26.6600	-2.523%	1	35	-55.739%
2024-12-30	27.4500	27.4500	27.3500	27.3500	-1.760%	4	35	-56.856%
2024-12-27	27.8400	27.8400	27.8400	27.8400	-0.713%	2	31	-57.615%
2024-12-26	28.3000	28.3000	28.0400	28.0400	+5.811%	2	30	-57.917%
2024-12-23	26.5000	26.5000	26.5000	26.5000	-6.128%	1	30	-55.472%
2024-12-19	28.2500	28.2500	28.2300	28.2300	-12.001%	3	29	-58.200%
2024-12-12	32.0800	32.0800	32.0800	32.0800	-3.808%	1	29	-63.217%
2024-12-09	33.5000	33.5000	33.3500	33.3500	+2.144%	2	29	-64.618%
2024-12-05	32.8500	32.8500	32.6500	32.6500	-6.714%	2	29	-63.859%
2024-11-25	35.0000	35.0000	35.0000	35.0000	+7.263%	1	27	-66.286%
2024-11-21	32.6300	32.6300	32.6300	32.6300	+6.634%	1	27	-63.837%
2024-11-19	30.6000	30.6000	30.6000	30.6000	-5.556%	1	27	-61.438%
2024-11-18	32.4000	32.4000	32.4000	32.4000	-11.062%	5	26	-63.580%
2024-11-13	35.4600	36.4400	35.2900	36.4300	-8.005%	21	21	-67.609%
2024-10-07	39.6000	39.6000	39.6000	39.6000	-17.603%	1	1	-70.202%
2024-09-17	48.0600	48.0600	48.0600	48.0600	0.000%	1	1	-75.447%