Dark

PEP20270115C220
PEP Jan 15 2027 220.00 Call (PEP270115C00220000)
option OPRA

Inactive

May 28, 2026

0.3100+10.714%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	0.3100	0.3100	0.3100	0.3100	+10.714%	5	629	0.000%
2026-05-27	0.2800	0.2800	0.2800	0.2800	-30.000%	5	629	+10.714%
2026-05-20	0.4000	0.4000	0.4000	0.4000	+100.000%	5	624	-22.500%
2026-05-07	0.3600	0.3600	0.2000	0.2000	-60.000%	3	619	+55.000%
2026-04-30	0.5000	0.5000	0.5000	0.5000	+38.889%	2	620	-38.000%
2026-04-27	0.3600	0.3600	0.3600	0.3600	-2.703%	5	620	-13.889%
2026-04-21	0.4300	0.4300	0.3700	0.3700	-22.917%	19	596	-16.216%
2026-04-17	0.4700	0.4800	0.4700	0.4800	-2.041%	56	596	-35.417%
2026-04-15	0.4500	0.4900	0.4500	0.4900	-18.333%	10	640	-36.735%
2026-04-10	0.6000	0.6000	0.6000	0.6000	0.000%	5	630	-48.333%
2026-04-07	0.6000	0.6000	0.6000	0.6000	+62.162%	5	630	-48.333%
2026-03-25	0.5200	0.5200	0.3700	0.3700	-49.315%	16	625	-16.216%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-20.652%	25	623	-57.534%
2026-03-11	0.9200	0.9200	0.9200	0.9200	-16.364%	1	635	-66.304%
2026-03-10	1.1000	1.1000	1.1000	1.1000	0.000%	2	635	-71.818%
2026-03-05	1.1000	1.1000	1.1000	1.1000	-23.611%	1	637	-71.818%
2026-03-03	1.4400	1.4400	1.4400	1.4400	-13.772%	1	636	-78.472%
2026-02-27	1.6700	1.6700	1.6700	1.6700	+4.375%	1	636	-81.437%
2026-02-25	1.5700	1.7100	1.3700	1.6000	-6.977%	80	642	-80.625%
2026-02-24	1.7200	1.7200	1.7200	1.7200	+4.242%	3	642	-81.977%
2026-02-23	1.5500	1.6500	1.5000	1.6500	+10.000%	28	642	-81.212%
2026-02-12	1.5700	1.6500	1.3400	1.5000	-5.063%	168	661	-79.333%
2026-02-11	1.4700	1.6800	1.4700	1.5800	+19.697%	214	738	-80.380%
2026-02-10	1.2100	1.3500	1.2100	1.3200	-17.500%	228	812	-76.515%
2026-02-09	1.6000	1.6000	1.6000	1.6000	-2.439%	1	1,038	-80.625%
2026-02-06	1.5500	1.6500	1.3800	1.6400	+6.494%	173	1,080	-81.098%
2026-02-05	1.1300	1.5700	1.0700	1.5400	+48.077%	473	1,293	-79.870%
2026-02-04	1.0700	1.1800	1.0400	1.0400	+25.301%	25	1,405	-70.192%
2026-02-03	0.6000	0.9700	0.6000	0.8300	+38.333%	156	1,518	-62.651%
2026-02-02	0.6000	0.6000	0.6000	0.6000	+50.000%	2	1,569	-48.333%
2026-01-22	0.4200	0.4200	0.4000	0.4000	-20.000%	20	1,567	-22.500%
2026-01-21	0.5000	0.5000	0.5000	0.5000	+25.000%	1	1,556	-38.000%
2026-01-20	0.4000	0.4000	0.4000	0.4000	-13.043%	4	1,555	-22.500%
2026-01-14	0.4600	0.4600	0.4600	0.4600	+12.195%	10	1,555	-32.609%
2026-01-13	0.4100	0.4100	0.4100	0.4100	+5.128%	2	1,555	-24.390%
2026-01-12	0.4000	0.4000	0.3900	0.3900	-33.898%	53	1,555	-20.513%
2026-01-09	0.5900	0.5900	0.5900	0.5900	+40.476%	4	1,505	-47.458%
2026-01-06	0.4200	0.4200	0.4200	0.4200	+20.000%	1	1,505	-26.190%
2025-12-31	0.3800	0.5000	0.3500	0.3500	-47.761%	9	1,506	-11.429%
2025-12-29	0.5200	0.6700	0.5200	0.6700	+17.544%	3	1,506	-53.731%
2025-12-26	0.5100	0.6300	0.5100	0.5700	-10.938%	6	1,505	-45.614%
2025-12-19	0.6400	0.6400	0.6400	0.6400	-36.000%	1	1,505	-51.563%
2025-12-11	1.0000	1.0300	1.0000	1.0000	+14.943%	10	1,505	-69.000%
2025-11-28	0.8700	0.8700	0.8700	0.8700	-13.000%	1	1,505	-64.368%
2025-11-20	1.0000	1.0000	1.0000	1.0000	-13.043%	12	1,506	-69.000%
2025-11-19	1.1500	1.1500	1.1500	1.1500	+32.184%	13	1,506	-73.043%
2025-11-11	0.8700	0.8700	0.8700	0.8700	-5.435%	1	1,506	-64.368%
2025-11-04	0.9200	0.9200	0.9200	0.9200	-6.122%	1	1,507	-66.304%
2025-10-31	0.8000	0.9800	0.8000	0.9800	+20.988%	16	1,508	-68.367%
2025-10-30	0.8000	0.8100	0.8000	0.8100	-40.000%	38	1,493	-61.728%
2025-10-29	1.3500	1.3500	1.3500	1.3500	+2.273%	1	1,455	-77.037%
2025-10-22	1.2900	1.3200	1.2900	1.3200	+1.538%	2	1,456	-76.515%
2025-10-17	1.3000	1.3000	1.3000	1.3000	+19.266%	1	1,458	-76.154%
2025-10-15	1.0900	1.0900	1.0900	1.0900	+1.869%	15	1,459	-71.560%
2025-10-13	1.1500	1.1900	1.0700	1.0700	+1.905%	26	1,459	-71.028%
2025-10-10	1.1200	1.2100	1.0500	1.0500	+9.375%	48	1,443	-70.476%
2025-10-09	0.7000	0.9600	0.7000	0.9600	+28.000%	95	1,408	-67.708%
2025-10-08	0.7500	0.7500	0.7500	0.7500	+4.167%	1	1,334	-58.667%
2025-10-07	0.6800	0.7400	0.6800	0.7200	-10.000%	96	1,260	-56.944%
2025-10-06	0.8000	0.8000	0.8000	0.8000	+17.647%	1	1,260	-61.250%
2025-09-26	0.6800	0.6800	0.6800	0.6800	-12.821%	15	1,260	-54.412%
2025-09-12	0.7800	0.7800	0.7800	0.7800	+1.299%	10	1,260	-60.256%
2025-09-10	0.7600	0.8000	0.7600	0.7700	-23.000%	107	1,260	-59.740%
2025-09-04	0.9700	1.0000	0.9700	1.0000	0.000%	6	1,164	-69.000%
2025-09-03	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,164	-69.000%
2025-09-02	1.1500	1.1500	1.1500	1.1500	+15.000%	3	1,164	-73.043%
2025-08-29	1.0000	1.0000	1.0000	1.0000	+4.167%	1	1,163	-69.000%
2025-08-14	0.9600	0.9600	0.9600	0.9600	-4.000%	2	1,163	-67.708%
2025-08-13	0.9500	1.0000	0.9500	1.0000	+11.111%	5	1,163	-69.000%
2025-08-12	0.9000	0.9000	0.9000	0.9000	-1.099%	1	1,164	-65.556%
2025-08-11	0.9100	0.9100	0.9100	0.9100	+31.884%	2	1,164	-65.934%
2025-08-01	0.7200	0.7200	0.6900	0.6900	+2.985%	8	1,164	-55.072%
2025-07-31	0.6700	0.6700	0.6700	0.6700	-11.842%	1	1,160	-53.731%
2025-07-30	0.7900	0.7900	0.7600	0.7600	-1.299%	2	1,161	-59.211%
2025-07-29	0.7700	0.7700	0.7700	0.7700	-4.938%	1	1,160	-59.740%
2025-07-25	0.8000	0.8100	0.8000	0.8100	-10.000%	4	1,159	-61.728%
2025-07-23	0.9100	0.9100	0.9000	0.9000	-1.099%	4	1,159	-65.556%
2025-07-22	0.9100	0.9100	0.9100	0.9100	+18.182%	4	1,159	-65.934%
2025-07-21	0.9600	0.9600	0.7700	0.7700	-21.429%	2	1,159	-59.740%
2025-07-17	1.2000	1.2000	0.9000	0.9800	+32.432%	9	1,159	-68.367%
2025-07-16	0.7900	0.8000	0.7200	0.7400	+2.778%	329	1,160	-58.108%
2025-07-15	0.7400	0.7600	0.7100	0.7200	-1.370%	83	876	-56.944%
2025-07-14	0.7800	0.7800	0.7100	0.7300	-10.976%	333	802	-57.534%
2025-07-11	0.8000	0.8500	0.8000	0.8200	-4.651%	3	476	-62.195%
2025-07-10	0.8500	0.8600	0.8500	0.8600	+8.861%	2	474	-63.953%
2025-07-09	0.7900	0.7900	0.7900	0.7900	+5.333%	2	474	-60.759%
2025-07-08	0.7500	1.2000	0.7500	0.7500	-21.875%	437	472	-58.667%
2025-07-07	0.8500	0.9600	0.8500	0.9600	+5.495%	11	263	-67.708%
2025-07-03	0.9100	0.9100	0.9100	0.9100	+1.111%	12	240	-65.934%
2025-07-02	0.8800	0.9000	0.8800	0.9000	+5.882%	11	240	-65.556%
2025-07-01	0.8000	0.9500	0.8000	0.8500	+8.974%	31	231	-63.529%
2025-06-30	0.8000	0.8800	0.7800	0.7800	+30.000%	3	220	-60.256%
2025-06-26	0.6000	0.6000	0.6000	0.6000	-29.412%	1	218	-48.333%
2025-06-24	0.6800	0.8500	0.6800	0.8500	+49.123%	8	218	-63.529%
2025-06-20	0.6000	0.6000	0.5100	0.5700	+3.636%	302	218	-45.614%
2025-06-18	0.6400	0.6400	0.5500	0.5500	-38.889%	11	169	-43.636%
2025-06-16	0.9000	0.9000	0.9000	0.9000	+20.000%	1	169	-65.556%
2025-06-12	0.8000	0.8000	0.7300	0.7500	-2.597%	47	169	-58.667%
2025-06-11	0.7700	0.7700	0.7700	0.7700	+22.222%	1	189	-59.740%
2025-06-04	0.6300	0.6300	0.6300	0.6300	+14.545%	1	188	-50.794%
2025-06-03	0.6000	0.6900	0.5500	0.5500	-8.333%	31	189	-43.636%
2025-06-02	0.5900	0.6000	0.5900	0.6000	-25.000%	6	176	-48.333%
2025-05-30	0.7100	1.0000	0.6100	0.8000	+35.593%	26	170	-61.250%
2025-05-29	0.5900	0.5900	0.5900	0.5900	-39.175%	1	164	-47.458%
2025-05-28	0.9700	0.9700	0.9700	0.9700	+40.580%	1	164	-68.041%
2025-05-27	0.6900	0.6900	0.6900	0.6900	+11.290%	6	165	-55.072%
2025-05-23	0.6200	0.6200	0.6200	0.6200	-76.154%	2	160	-50.000%
2025-05-22	2.6000	2.6000	2.6000	2.6000	+519.048%	1	160	-88.077%
2025-05-21	0.7300	0.7300	0.4200	0.4200	-16.000%	3	160	-26.190%
2025-05-20	0.5000	0.5500	0.5000	0.5000	-9.091%	3	160	-38.000%
2025-05-15	0.5500	0.5500	0.5500	0.5500	-15.385%	1	159	-43.636%
2025-05-13	0.6500	0.6500	0.6500	0.6500	+4.839%	2	159	-52.308%
2025-05-09	0.6200	0.6200	0.6200	0.6200	+12.727%	2	159	-50.000%
2025-05-05	0.5700	0.5700	0.5500	0.5500	-21.429%	3	158	-43.636%
2025-04-30	0.7000	0.7000	0.7000	0.7000	+27.273%	15	157	-55.714%
2025-04-29	0.5500	0.5500	0.5500	0.5500	+30.952%	1	149	-43.636%
2025-04-25	0.6100	0.6100	0.4200	0.4200	-35.385%	32	148	-26.190%
2025-04-24	0.6500	0.6500	0.6500	0.6500	-27.778%	1	148	-52.308%
2025-04-23	0.9000	0.9000	0.9000	0.9000	-5.263%	2	148	-65.556%
2025-04-21	0.9500	0.9500	0.9500	0.9500	-5.000%	1	146	-67.368%
2025-04-17	1.1000	1.1000	0.8000	1.0000	+5.263%	5	143	-69.000%
2025-04-16	0.9500	0.9500	0.9500	0.9500	+5.556%	2	143	-67.368%
2025-04-15	1.0000	1.0000	0.9000	0.9000	-25.000%	2	145	-65.556%
2025-04-10	1.2000	1.2000	1.2000	1.2000	+33.333%	3	143	-74.167%
2025-04-09	1.1000	1.1000	0.9000	0.9000	-41.935%	3	146	-65.556%
2025-04-04	1.6000	1.6000	1.5500	1.5500	+27.049%	12	143	-80.000%
2025-04-02	1.2400	1.2400	1.1100	1.2200	-2.400%	3	145	-74.590%
2025-04-01	1.2500	1.2500	1.2500	1.2500	-5.303%	1	143	-75.200%
2025-03-31	1.5000	1.5000	1.3000	1.3200	+10.000%	8	142	-76.515%
2025-03-28	1.2000	1.2000	1.2000	1.2000	0.000%	2	150	-74.167%
2025-03-27	1.2600	1.2600	1.2000	1.2000	0.000%	2	149	-74.167%
2025-03-26	1.2000	1.2000	1.2000	1.2000	+26.316%	4	147	-74.167%
2025-03-25	1.0000	1.0000	0.9500	0.9500	-5.000%	3	151	-67.368%
2025-03-24	1.0500	1.0500	0.9500	1.0000	-16.667%	3	148	-69.000%
2025-03-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	146	-74.167%
2025-03-19	1.2000	1.2000	1.2000	1.2000	-14.286%	1	145	-74.167%
2025-03-17	1.4600	1.4600	1.4000	1.4000	0.000%	3	144	-77.857%
2025-03-14	1.5000	1.5000	1.4000	1.4000	0.000%	4	141	-77.857%
2025-03-13	1.4000	1.4000	1.4000	1.4000	-40.171%	1	138	-77.857%
2025-03-10	2.0700	2.3400	2.0700	2.3400	+63.636%	2	138	-86.752%
2025-02-26	1.3200	1.4300	1.3200	1.4300	+52.128%	2	139	-78.322%
2025-02-19	1.0500	1.0500	0.9400	0.9400	-18.261%	2	139	-67.021%
2025-02-06	1.1500	1.1500	1.1300	1.1500	+13.861%	18	138	-73.043%
2025-02-05	1.0100	1.0100	1.0100	1.0100	+13.483%	1	148	-69.307%
2025-02-04	0.8900	0.8900	0.8900	0.8900	-19.091%	1	148	-65.169%
2025-01-10	1.1000	1.1000	1.1000	1.1000	-29.032%	4	148	-71.818%
2025-01-08	1.5500	1.5500	1.5500	1.5500	+1.974%	4	146	-80.000%
2025-01-07	1.5200	1.5200	1.5200	1.5200	-11.628%	1	146	-79.605%
2024-12-30	1.7200	1.7200	1.7200	1.7200	-2.825%	1	146	-81.977%
2024-12-27	1.7700	1.7700	1.7700	1.7700	+15.686%	2	146	-82.486%
2024-12-23	1.5900	1.5900	1.5300	1.5300	-14.525%	3	147	-79.739%
2024-12-18	1.7900	1.7900	1.7900	1.7900	-16.355%	1	146	-82.682%
2024-12-11	2.1400	2.1400	2.1400	2.1400	-10.833%	1	146	-85.514%
2024-12-03	2.4000	2.4000	2.4000	2.4000	-3.614%	1	145	-87.083%
2024-12-02	2.4900	2.4900	2.4900	2.4900	-7.778%	1	144	-87.550%
2024-11-25	2.6700	2.7000	2.6100	2.7000	+9.756%	4	143	-88.519%
2024-11-20	2.5400	2.5600	2.4600	2.4600	+2.500%	18	143	-87.398%
2024-11-18	2.3300	2.4000	2.3200	2.4000	-4.000%	25	130	-87.083%
2024-11-15	2.3600	2.5000	2.3600	2.5000	-21.875%	4	105	-87.600%
2024-11-04	3.5000	3.5000	3.1500	3.2000	-7.246%	3	104	-90.313%
2024-10-29	3.4500	3.4500	3.4500	3.4500	-9.211%	100	104	-91.014%
2024-10-28	3.8000	3.8000	3.8000	3.8000	+12.426%	100	108	-91.842%
2024-10-08	3.4000	3.4000	3.3800	3.3800	-12.208%	2	8	-90.828%
2024-10-04	3.8500	3.8500	3.8500	3.8500	-3.750%	2	6	-91.948%
2024-09-26	4.0000	4.0000	4.0000	4.0000	-29.825%	4	5	-92.250%
2024-09-19	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	-94.561%