Dark

PEP20270115C260
PEP Jan 15 2027 260.00 Call (PEP270115C00260000)
option OPRA

Inactive

Jun 17, 2026

0.1400+40.000%(+0.0400)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	0.0300	0.1400	0.0300	0.1400	+40.000%	103	648	0.000%
2026-06-01	0.1000	0.1000	0.1000	0.1000	-60.000%	1	648	+40.000%
2026-05-21	0.2500	0.2500	0.2500	0.2500	+316.667%	2	648	-44.000%
2026-05-13	0.0600	0.0600	0.0600	0.0600	-45.455%	1	646	+133.333%
2026-05-07	0.1100	0.1100	0.1100	0.1100	+37.500%	1	646	+27.273%
2026-04-28	0.0200	0.0800	0.0200	0.0800	+60.000%	3	646	+75.000%
2026-04-22	0.0500	0.0500	0.0500	0.0500	-64.286%	300	647	+180.000%
2026-04-17	0.1400	0.1400	0.1400	0.1400	-17.647%	50	653	0.000%
2026-03-30	0.1700	0.1700	0.1700	0.1700	-15.000%	1	653	-17.647%
2026-03-16	0.2000	0.2000	0.2000	0.2000	-20.000%	2	653	-30.000%
2026-03-13	0.1500	0.2500	0.1500	0.2500	-37.500%	2	655	-44.000%
2026-02-27	0.4000	0.4000	0.4000	0.4000	+48.148%	6	657	-65.000%
2026-02-24	0.2800	0.3000	0.2700	0.2700	+12.500%	51	663	-48.148%
2026-02-13	0.2400	0.2400	0.2400	0.2400	-4.000%	2	705	-41.667%
2026-02-11	0.2500	0.2500	0.2500	0.2500	0.000%	14	705	-44.000%
2026-02-05	0.1300	0.2500	0.1300	0.2500	+56.250%	6	717	-44.000%
2026-02-03	0.1500	0.1600	0.1500	0.1600	+14.286%	5	717	-12.500%
2026-02-02	0.1400	0.1400	0.1400	0.1400	+16.667%	1	717	0.000%
2026-01-28	0.1400	0.1400	0.1200	0.1200	0.000%	11	717	+16.667%
2026-01-26	0.1900	0.1900	0.1200	0.1200	+33.333%	23	706	+16.667%
2026-01-20	0.0900	0.0900	0.0900	0.0900	-43.750%	22	683	+55.556%
2026-01-13	0.1600	0.1600	0.1600	0.1600	+100.000%	1	705	-12.500%
2026-01-12	0.0800	0.0800	0.0800	0.0800	-20.000%	1	704	+75.000%
2026-01-09	0.1600	0.1600	0.1000	0.1000	0.000%	5	704	+40.000%
2026-01-08	0.1000	0.1000	0.1000	0.1000	0.000%	1	699	+40.000%
2026-01-02	0.1000	0.1000	0.1000	0.1000	-56.522%	1	698	+40.000%
2025-12-26	0.1000	0.3800	0.1000	0.2300	+2,200.000%	11	698	-39.130%
2025-12-05	0.0100	0.0100	0.0100	0.0100	-97.143%	1	694	+1,300.000%
2025-11-18	0.3700	0.3700	0.3500	0.3500	0.000%	2	695	-60.000%
2025-11-13	0.3500	0.3500	0.3500	0.3500	0.000%	1	695	-60.000%
2025-11-07	0.3500	0.3500	0.3500	0.3500	+25.000%	1	694	-60.000%
2025-11-06	0.2800	0.2800	0.2800	0.2800	-24.324%	8	693	-50.000%
2025-10-29	0.3200	0.3700	0.3200	0.3700	-17.778%	5	701	-62.162%
2025-10-28	0.4500	0.4500	0.4500	0.4500	+15.385%	3	700	-68.889%
2025-10-24	0.3400	0.3900	0.3100	0.3900	-13.333%	36	697	-64.103%
2025-10-20	0.4500	0.4500	0.4500	0.4500	+12.500%	1	723	-68.889%
2025-10-17	0.4000	0.4000	0.4000	0.4000	+33.333%	11	723	-65.000%
2025-10-15	0.4000	0.4000	0.3000	0.3000	-11.765%	2	724	-53.333%
2025-10-14	0.3500	0.3500	0.2700	0.3400	-12.821%	107	723	-58.824%
2025-10-13	0.3900	0.3900	0.3900	0.3900	+11.429%	15	618	-64.103%
2025-10-10	0.3500	0.3500	0.3500	0.3500	+12.903%	1	603	-60.000%
2025-10-09	0.3000	0.3100	0.3000	0.3100	+29.167%	2	602	-54.839%
2025-10-07	0.2600	0.2600	0.2300	0.2400	-11.111%	40	562	-41.667%
2025-10-06	0.2700	0.2700	0.2700	0.2700	-25.000%	1	562	-48.148%
2025-10-03	0.3600	0.3600	0.2200	0.3600	+63.636%	3	562	-61.111%
2025-09-26	0.2200	0.2200	0.2200	0.2200	-55.102%	1	562	-36.364%
2025-09-25	0.4900	0.4900	0.4900	0.4900	+88.462%	1	562	-71.429%
2025-09-22	0.2000	0.2600	0.2000	0.2600	-18.750%	12	562	-46.154%
2025-09-17	0.2000	0.3200	0.2000	0.3200	+28.000%	4	551	-56.250%
2025-09-12	0.2900	0.2900	0.1800	0.2500	0.000%	16	552	-44.000%
2025-09-10	0.3100	0.3100	0.2500	0.2500	-51.923%	17	543	-44.000%
2025-09-05	0.3400	0.5200	0.3000	0.5200	+26.829%	19	526	-73.077%
2025-09-04	0.4100	0.4100	0.4100	0.4100	0.000%	10	517	-65.854%
2025-09-03	0.3400	0.4100	0.3400	0.4100	-26.786%	51	507	-65.854%
2025-09-02	0.3500	0.5600	0.3500	0.5600	+43.590%	3	507	-75.000%
2025-08-29	0.3600	0.3900	0.3500	0.3900	+21.875%	15	509	-64.103%
2025-08-28	0.3200	0.3200	0.3200	0.3200	+6.667%	3	509	-56.250%
2025-08-27	0.3000	0.3000	0.3000	0.3000	0.000%	3	506	-53.333%
2025-08-26	0.3400	0.3400	0.3000	0.3000	-18.919%	11	499	-53.333%
2025-08-25	0.2800	0.3900	0.2800	0.3700	+19.355%	7	499	-62.162%
2025-08-22	0.3400	0.3400	0.3100	0.3100	-20.513%	6	504	-54.839%
2025-08-20	0.3900	0.3900	0.3900	0.3900	+56.000%	1	498	-64.103%
2025-08-14	0.3300	0.3300	0.2500	0.2500	-16.667%	4	497	-44.000%
2025-08-13	0.3000	0.3000	0.3000	0.3000	-23.077%	1	497	-53.333%
2025-07-31	0.3900	0.3900	0.3900	0.3900	+50.000%	2	498	-64.103%
2025-07-24	0.2600	0.2600	0.2600	0.2600	0.000%	1	496	-46.154%
2025-07-23	0.2600	0.2600	0.2600	0.2600	0.000%	4	495	-46.154%
2025-07-22	0.2500	0.2600	0.2500	0.2600	-31.579%	4	491	-46.154%
2025-07-17	0.3900	0.3900	0.3400	0.3800	+26.667%	16	488	-63.158%
2025-07-16	0.3000	0.3000	0.3000	0.3000	-14.286%	3	483	-53.333%
2025-07-14	0.3500	0.3500	0.3500	0.3500	0.000%	1	480	-60.000%
2025-07-10	0.4000	0.4000	0.3500	0.3500	+34.615%	7	479	-60.000%
2025-07-09	0.2600	0.2600	0.2600	0.2600	-35.000%	1	473	-46.154%
2025-07-02	0.4000	0.4000	0.4000	0.4000	+14.286%	1	473	-65.000%
2025-06-30	0.3500	0.3500	0.3500	0.3500	+16.667%	5	472	-60.000%
2025-06-26	0.3300	0.3300	0.3000	0.3000	-9.091%	2	475	-53.333%
2025-06-25	0.3000	0.3300	0.3000	0.3300	+10.000%	6	473	-57.576%
2025-06-24	0.3000	0.3000	0.3000	0.3000	+11.111%	3	468	-53.333%
2025-06-23	0.3600	0.3600	0.2700	0.2700	-18.182%	2	465	-48.148%
2025-06-18	0.3300	0.3300	0.3300	0.3300	+3.125%	1	465	-57.576%
2025-06-16	0.3100	0.3200	0.3100	0.3200	+10.345%	19	465	-56.250%
2025-06-13	0.2800	0.2900	0.2800	0.2900	-6.452%	8	456	-51.724%
2025-06-12	0.3100	0.3100	0.3100	0.3100	+3.333%	3	453	-54.839%
2025-06-09	0.3000	0.3000	0.3000	0.3000	-9.091%	10	456	-53.333%
2025-06-06	0.3200	0.3600	0.3200	0.3300	+6.452%	22	465	-57.576%
2025-06-05	0.3100	0.3100	0.3100	0.3100	+3.333%	6	461	-54.839%
2025-06-04	0.3000	0.3000	0.3000	0.3000	0.000%	1	461	-53.333%
2025-06-03	0.3400	0.3400	0.3000	0.3000	+30.435%	11	461	-53.333%
2025-06-02	0.2600	0.2600	0.2300	0.2300	-46.512%	8	450	-39.130%
2025-05-29	0.4300	0.4300	0.4300	0.4300	+43.333%	60	448	-67.442%
2025-05-27	0.3000	0.3000	0.3000	0.3000	-9.091%	4	508	-53.333%
2025-05-22	0.2500	0.3300	0.2500	0.3300	-21.429%	70	504	-57.576%
2025-05-21	0.4200	0.4200	0.4200	0.4200	+61.538%	1	572	-66.667%
2025-05-20	0.2600	0.2600	0.2600	0.2600	+18.182%	3	571	-46.154%
2025-05-19	0.2200	0.2200	0.2000	0.2200	-4.348%	4	568	-36.364%
2025-05-16	0.1800	0.2300	0.1800	0.2300	-23.333%	4	564	-39.130%
2025-05-15	0.3000	0.3000	0.3000	0.3000	+50.000%	1	562	-53.333%
2025-05-14	0.1700	0.2000	0.1600	0.2000	-9.091%	7	561	-30.000%
2025-05-13	0.2200	0.2200	0.2200	0.2200	+4.762%	5	556	-36.364%
2025-05-12	0.2400	0.2400	0.2100	0.2100	-4.545%	2	551	-33.333%
2025-05-09	0.2000	0.2800	0.1800	0.2200	-45.000%	130	549	-36.364%
2025-05-07	0.3000	0.4000	0.3000	0.4000	+8.108%	2	484	-65.000%
2025-05-02	0.3700	0.3700	0.3700	0.3700	+42.308%	2	482	-62.162%
2025-05-01	0.2000	0.2600	0.2000	0.2600	+4.000%	9	481	-46.154%
2025-04-28	0.2500	0.2500	0.2500	0.2500	-3.846%	4	480	-44.000%
2025-04-25	0.3800	0.3800	0.2600	0.2600	-23.529%	16	476	-46.154%
2025-04-24	0.2800	0.3400	0.2800	0.3400	+36.000%	2	474	-58.824%
2025-04-23	0.2500	0.2500	0.2500	0.2500	-35.897%	29	472	-44.000%
2025-04-22	0.3900	0.3900	0.3900	0.3900	+56.000%	2	443	-64.103%
2025-04-16	0.2500	0.2500	0.2500	0.2500	-41.860%	1	441	-44.000%
2025-04-15	0.4300	0.4300	0.4300	0.4300	-4.444%	1	440	-67.442%
2025-03-31	0.4500	0.4500	0.4500	0.4500	+21.622%	1	439	-68.889%
2025-03-26	0.3600	0.3700	0.3600	0.3700	+5.714%	6	438	-62.162%
2025-03-24	0.3500	0.3500	0.3500	0.3500	0.000%	1	432	-60.000%
2025-03-21	0.3500	0.3500	0.3500	0.3500	-46.154%	4	431	-60.000%
2025-03-13	0.6500	0.6500	0.6500	0.6500	+18.182%	200	229	-78.462%
2025-03-12	0.5500	0.5500	0.5500	0.5500	0.000%	2	229	-74.545%
2025-03-03	0.5500	0.5500	0.5500	0.5500	0.000%	2	225	-74.545%
2025-02-24	0.9500	0.9500	0.5500	0.5500	0.000%	5	225	-74.545%
2025-02-11	0.5500	0.5500	0.5500	0.5500	+7.843%	4	220	-74.545%
2025-02-10	0.3500	0.5100	0.3500	0.5100	-15.000%	14	216	-72.549%
2025-02-04	0.6000	0.6000	0.6000	0.6000	+114.286%	3	202	-76.667%
2025-01-28	0.2000	0.2800	0.2000	0.2800	-49.091%	6	199	-50.000%
2025-01-27	0.5500	0.5500	0.5500	0.5500	+37.500%	1	205	-74.545%
2025-01-22	0.4000	0.4000	0.4000	0.4000	-46.667%	2	204	-65.000%
2025-01-21	0.7500	0.7500	0.7500	0.7500	+56.250%	2	200	-81.333%
2025-01-15	0.4800	0.4800	0.4800	0.4800	+6.667%	1	200	-70.833%
2025-01-14	0.4500	0.4500	0.4500	0.4500	+12.500%	1	199	-68.889%
2025-01-10	0.4000	0.4000	0.4000	0.4000	-20.000%	2	198	-65.000%
2025-01-07	0.6700	0.6700	0.5000	0.5000	0.000%	55	197	-72.000%
2025-01-06	0.5000	0.8500	0.5000	0.5000	+11.111%	12	142	-72.000%
2025-01-03	0.4500	0.4500	0.4500	0.4500	-43.750%	10	130	-68.889%
2024-12-31	0.8000	0.8000	0.8000	0.8000	-57.895%	1	124	-82.500%
2024-12-27	1.9000	1.9000	1.9000	1.9000	+304.255%	2	124	-92.632%
2024-12-24	1.0000	1.0000	0.4700	0.4700	-2.083%	6	117	-70.213%
2024-12-23	0.4800	0.4800	0.4800	0.4800	-20.000%	5	117	-70.833%
2024-12-20	0.6000	0.6000	0.6000	0.6000	+20.000%	1	122	-76.667%
2024-12-19	0.5000	0.5000	0.5000	0.5000	-33.333%	6	121	-72.000%
2024-12-17	0.7500	0.7500	0.7500	0.7500	0.000%	1	127	-81.333%
2024-12-16	0.7500	0.7500	0.7500	0.7500	+25.000%	1	125	-81.333%
2024-12-13	0.6000	0.6000	0.6000	0.6000	-7.692%	2	125	-76.667%
2024-12-12	0.6500	0.6500	0.6500	0.6500	+1.563%	5	124	-78.462%
2024-12-11	0.6400	0.6400	0.6400	0.6400	+4.918%	4	119	-78.125%
2024-12-10	0.6100	0.6100	0.6100	0.6100	-15.278%	4	106	-77.049%
2024-11-27	0.7000	0.7200	0.7000	0.7200	+12.500%	5	97	-80.556%
2024-11-26	0.6400	0.6400	0.6400	0.6400	+3.226%	5	97	-78.125%
2024-11-25	0.6200	0.6200	0.6200	0.6200	-12.676%	5	92	-77.419%
2024-11-20	0.7200	0.7200	0.7100	0.7100	-29.000%	10	87	-80.282%
2024-11-15	1.0000	1.0000	1.0000	1.0000	+2.041%	12	77	-86.000%
2024-11-14	0.9600	0.9800	0.9600	0.9800	+1.031%	8	71	-85.714%
2024-11-08	0.9700	0.9700	0.9700	0.9700	-7.619%	4	63	-85.567%
2024-11-06	1.0500	1.0500	1.0500	1.0500	+10,400.000%	11	61	-86.667%
2024-10-31	0.0100	0.0100	0.0100	0.0100	-98.864%	2	50	+1,300.000%
2024-10-30	0.8800	0.8800	0.8800	0.8800	0.000%	2	52	-84.091%
2024-10-29	0.9200	0.9300	0.8800	0.8800	+2.326%	25	50	-84.091%
2024-10-25	0.8600	0.8600	0.8600	0.8600	-23.894%	10	25	-83.721%
2024-10-18	1.0500	1.1300	1.0500	1.1300	0.000%	40	20	-87.611%