Dark

PEP20270115C250
PEP Jan 15 2027 250.00 Call (PEP270115C00250000)
option OPRA

EOD

Sep 25, 2026

0.1100-21.429%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1100	0.1100	0.1100	0.1100	-21.429%	1	93	0.000%
2026-06-05	0.1400	0.1400	0.1400	0.1400	+600.000%	3	93	-21.429%
2026-06-02	0.0500	0.0500	0.0200	0.0200	-89.474%	140	92	+450.000%
2026-05-18	0.1900	0.1900	0.1900	0.1900	+35.714%	1	225	-42.105%
2026-04-15	0.1400	0.1400	0.1400	0.1400	+16.667%	1	224	-21.429%
2026-03-26	0.1200	0.1200	0.1200	0.1200	-68.421%	11	224	-8.333%
2026-03-05	0.3800	0.3800	0.3800	0.3800	0.000%	1	213	-71.053%
2026-02-05	0.3800	0.3800	0.3800	0.3800	+80.952%	1	212	-71.053%
2026-02-03	0.2000	0.2100	0.2000	0.2100	-12.500%	5	211	-47.619%
2025-12-26	0.3900	0.3900	0.2400	0.2400	-25.000%	5	211	-54.167%
2025-12-17	0.3200	0.3200	0.3200	0.3200	-50.000%	2	211	-65.625%
2025-12-16	0.6400	0.6400	0.6400	0.6400	+77.778%	1	213	-82.813%
2025-12-15	0.3600	0.3600	0.3600	0.3600	+2.857%	1	212	-69.444%
2025-12-03	0.3500	0.3500	0.3500	0.3500	-10.256%	15	212	-68.571%
2025-11-06	0.3500	0.4000	0.3500	0.3900	-2.500%	17	212	-71.795%
2025-11-05	0.4000	0.4000	0.4000	0.4000	0.000%	2	225	-72.500%
2025-11-04	0.4000	0.4000	0.4000	0.4000	0.000%	1	223	-72.500%
2025-10-31	0.4000	0.4000	0.4000	0.4000	-11.111%	22	222	-72.500%
2025-10-30	0.5000	0.5000	0.4500	0.4500	+28.571%	2	201	-75.556%
2025-10-29	0.3500	0.3500	0.3500	0.3500	-30.000%	1	199	-68.571%
2025-10-24	0.4400	0.5000	0.4400	0.5000	-9.091%	2	198	-78.000%
2025-10-23	0.4500	0.5500	0.4500	0.5500	0.000%	2	196	-80.000%
2025-10-22	0.5500	0.5500	0.5500	0.5500	-8.333%	1	196	-80.000%
2025-10-21	0.6000	0.6000	0.6000	0.6000	+20.000%	1	195	-81.667%
2025-10-17	0.5000	0.5000	0.5000	0.5000	-19.355%	1	194	-78.000%
2025-10-14	0.6200	0.6200	0.6200	0.6200	+24.000%	1	193	-82.258%
2025-10-13	0.5000	0.5000	0.5000	0.5000	0.000%	1	192	-78.000%
2025-10-10	0.5000	0.5000	0.5000	0.5000	-10.714%	1	191	-78.000%
2025-10-08	0.5600	0.5600	0.5600	0.5600	+69.697%	1	190	-80.357%
2025-10-06	0.3300	0.3300	0.3300	0.3300	-10.811%	1	190	-66.667%
2025-10-03	0.5000	0.5000	0.3000	0.3700	+37.037%	3	191	-70.270%
2025-09-26	0.2700	0.2700	0.2700	0.2700	-46.000%	1	189	-59.259%
2025-09-25	0.5000	0.5000	0.5000	0.5000	+78.571%	1	190	-78.000%
2025-09-22	0.2800	0.2800	0.2800	0.2800	-9.677%	1	189	-60.714%
2025-09-17	0.3100	0.3100	0.3100	0.3100	-3.125%	1	190	-64.516%
2025-09-15	0.3200	0.3200	0.3200	0.3200	-8.571%	20	190	-65.625%
2025-09-12	0.3500	0.3500	0.3500	0.3500	-12.500%	2	210	-68.571%
2025-09-05	0.4000	0.4000	0.4000	0.4000	-29.825%	1	212	-72.500%
2025-09-02	0.5700	0.5700	0.5700	0.5700	+54.054%	20	213	-80.702%
2025-08-08	0.3700	0.3700	0.3700	0.3700	+23.333%	1	193	-70.270%
2025-08-06	0.3000	0.3000	0.3000	0.3000	+20.000%	50	192	-63.333%
2025-08-04	0.2500	0.2500	0.2500	0.2500	0.000%	2	142	-56.000%
2025-07-29	0.2500	0.2500	0.2500	0.2500	-7.407%	1	140	-56.000%
2025-07-22	0.2700	0.2700	0.2700	0.2700	-25.000%	1	141	-59.259%
2025-07-09	0.4800	0.4800	0.3600	0.3600	-10.000%	3	140	-69.444%
2025-06-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	139	-72.500%
2025-06-25	0.4000	0.4000	0.4000	0.4000	+14.286%	1	138	-72.500%
2025-06-23	0.2800	0.3500	0.2800	0.3500	+40.000%	3	138	-68.571%
2025-06-18	0.2500	0.2500	0.2500	0.2500	-39.024%	1	141	-56.000%
2025-06-13	0.2900	0.4100	0.2900	0.4100	-19.608%	4	141	-73.171%
2025-06-04	0.3000	0.5100	0.3000	0.5100	+59.375%	11	149	-78.431%
2025-05-30	0.3400	0.3400	0.3200	0.3200	-5.882%	4	149	-65.625%
2025-05-23	0.3400	0.3400	0.3400	0.3400	-2.857%	18	140	-67.647%
2025-05-22	2.4000	2.4000	0.3500	0.3500	-7.895%	2	140	-68.571%
2025-05-21	0.3800	0.3800	0.3800	0.3800	+80.952%	1	139	-71.053%
2025-05-19	0.2100	0.2100	0.2100	0.2100	-16.000%	1	139	-47.619%
2025-05-15	0.2500	0.2500	0.2500	0.2500	-28.571%	1	140	-56.000%
2025-05-13	0.2000	0.3500	0.2000	0.3500	+6.061%	21	139	-68.571%
2025-05-12	0.3300	0.3300	0.3300	0.3300	+10.000%	1	118	-66.667%
2025-05-08	0.4000	0.4000	0.3000	0.3000	+15.385%	2	117	-63.333%
2025-05-06	0.2600	0.2600	0.2600	0.2600	-48.000%	1	115	-57.692%
2025-05-05	0.5000	0.5000	0.5000	0.5000	+56.250%	1	114	-78.000%
2025-05-02	0.3200	0.3200	0.3200	0.3200	+6.667%	2	113	-65.625%
2025-04-30	0.3500	0.3500	0.3000	0.3000	-6.250%	2	112	-63.333%
2025-04-28	0.3200	0.3200	0.3200	0.3200	-46.667%	1	110	-65.625%
2025-04-11	0.6000	0.6000	0.6000	0.6000	-4.762%	2	109	-81.667%
2025-04-07	0.6300	0.6300	0.6300	0.6300	+31.250%	1	108	-82.540%
2025-04-04	0.7500	0.7500	0.4800	0.4800	-4.000%	12	108	-77.083%
2025-03-20	0.5000	0.5000	0.5000	0.5000	-33.333%	1	102	-78.000%
2025-02-28	0.7500	0.7500	0.7500	0.7500	+31.579%	2	101	-85.333%
2025-02-27	0.5700	0.5700	0.5700	0.5700	-43.000%	1	100	-80.702%
2025-01-31	1.0000	1.0000	1.0000	1.0000	+66.667%	2	99	-89.000%
2025-01-28	0.9000	0.9000	0.6000	0.6000	+9.091%	2	98	-81.667%
2025-01-27	0.3000	0.5500	0.3000	0.5500	-26.667%	4	96	-80.000%
2025-01-24	0.7500	0.7500	0.7500	0.7500	-43.182%	180	98	-85.333%
2025-01-23	1.3200	1.3200	1.3200	1.3200	-5.714%	1	8	-91.667%
2025-01-16	1.4000	1.4000	1.4000	1.4000	+44.330%	1	7	-92.143%
2025-01-07	0.9700	0.9700	0.9700	0.9700	+14.118%	1	6	-88.660%
2025-01-06	0.8500	0.8500	0.8500	0.8500	+6.250%	1	5	-87.059%
2024-12-24	0.8000	0.8000	0.8000	0.8000	-20.000%	1	3	-86.250%
2024-10-30	1.0000	1.0000	1.0000	1.0000	-13.043%	1	3	-89.000%
2024-10-29	1.1500	1.1500	1.1500	1.1500	-14.815%	1	2	-90.435%
2024-10-28	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	-91.852%