Dark

PEP20270319C150
PEP Mar 19 2027 150.00 Call (PEP270319C00150000)
option OPRA

EOD

Sep 29, 2026

2.02+0.498%(+0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9100	2.0200	1.9100	2.0200	+0.498%	4	540	0.000%
2026-09-28	2.0000	2.0600	1.9500	2.0100	-6.075%	9	542	+0.498%
2026-09-25	1.9900	2.1400	1.9900	2.1400	-0.465%	17	538	-5.607%
2026-09-24	2.6900	2.7000	2.1500	2.1500	-12.245%	18	530	-6.047%
2026-09-23	2.5900	2.7500	2.4500	2.4500	-6.130%	23	514	-17.551%
2026-09-22	2.6000	2.6200	2.6000	2.6100	+9.205%	7	506	-22.605%
2026-09-21	2.1500	2.5700	2.1000	2.3900	-4.781%	112	506	-15.481%
2026-09-18	2.6500	2.7900	2.4100	2.5100	-28.286%	90	441	-19.522%
2026-09-17	3.3000	3.5000	3.3000	3.5000	-11.392%	25	416	-42.286%
2026-09-16	3.9600	3.9600	3.9000	3.9500	-5.952%	15	429	-48.861%
2026-09-15	4.1000	4.2000	4.0300	4.2000	-5.618%	20	423	-51.905%
2026-09-14	4.8500	4.8500	4.4500	4.4500	+2.299%	25	413	-54.607%
2026-09-11	4.5000	4.5000	4.3500	4.3500	-6.452%	48	392	-53.563%
2026-09-10	4.6500	4.6500	4.6000	4.6500	+3.795%	34	359	-56.559%
2026-09-09	4.6000	4.6800	4.4500	4.4800	-13.846%	15	351	-54.911%
2026-09-08	5.1000	5.2000	5.1000	5.2000	+1.961%	5	358	-61.154%
2026-09-04	5.3100	5.3100	5.1000	5.1000	+6.250%	3	358	-60.392%
2026-09-03	5.0000	5.0000	4.8000	4.8000	-12.249%	17	358	-57.917%
2026-09-02	5.3000	5.7000	5.3000	5.4700	+4.190%	7	360	-63.071%
2026-09-01	5.6000	5.6000	5.2500	5.2500	-6.250%	15	357	-61.524%
2026-08-31	5.5000	5.7000	5.5000	5.6000	-5.882%	14	351	-63.929%
2026-08-28	6.0000	6.0000	5.9000	5.9500	+2.234%	3	337	-66.050%
2026-08-27	5.7000	5.8500	5.6000	5.8200	-11.684%	5	334	-65.292%
2026-08-26	6.4900	6.6000	6.4900	6.5900	+0.611%	16	332	-69.347%
2026-08-25	7.0000	7.0300	6.5500	6.5500	-16.026%	18	329	-69.160%
2026-08-24	8.4000	8.4000	7.8000	7.8000	+6.122%	120	319	-74.103%
2026-08-21	7.1500	7.3500	7.1500	7.3500	+5.000%	8	276	-72.517%
2026-08-20	7.2500	7.3400	7.0000	7.0000	+3.704%	31	279	-71.143%
2026-08-19	6.7000	6.8200	6.6500	6.7500	+9.756%	4	273	-70.074%
2026-08-18	5.8000	6.1500	5.8000	6.1500	+20.588%	6	276	-67.154%
2026-08-17	5.6500	5.6500	5.1000	5.1000	-21.779%	4	279	-60.392%
2026-08-14	6.4300	6.5200	6.4300	6.5200	+0.308%	6	277	-69.018%
2026-08-13	6.1200	6.5000	6.1200	6.5000	+18.830%	5	275	-68.923%
2026-08-12	5.3700	5.4800	5.2500	5.4700	-4.035%	56	275	-63.071%
2026-08-10	5.8700	5.8700	5.5500	5.7000	-9.091%	11	220	-64.561%
2026-08-07	5.7000	6.2700	5.7000	6.2700	+8.103%	4	210	-67.783%
2026-08-06	5.8900	5.8900	5.8000	5.8000	-12.782%	3	211	-65.172%
2026-08-04	5.9000	6.6500	5.9000	6.6500	-4.317%	19	210	-69.624%
2026-08-03	7.4200	7.4200	6.9500	6.9500	+2.206%	3	199	-70.935%
2026-07-31	6.8000	6.8000	6.8000	6.8000	-10.995%	2	198	-70.294%
2026-07-30	7.6400	7.6400	7.6400	7.6400	-16.776%	2	198	-73.560%
2026-07-29	9.0500	9.2200	9.0500	9.1800	+16.943%	14	198	-77.996%
2026-07-28	9.2500	9.5000	7.8500	7.8500	+12.143%	11	188	-74.268%
2026-07-27	7.0000	7.0000	7.0000	7.0000	+21.107%	2	183	-71.143%
2026-07-24	5.4400	5.7800	5.4400	5.7800	+5.667%	6	185	-65.052%
2026-07-22	5.4700	5.4700	5.4700	5.4700	+0.737%	1	180	-63.071%
2026-07-21	5.2500	5.4300	5.2500	5.4300	+2.647%	18	180	-62.799%
2026-07-20	5.9800	5.9800	5.0000	5.2900	-11.390%	8	179	-61.815%
2026-07-17	7.7500	7.7500	5.9700	5.9700	-14.714%	4	171	-66.164%
2026-07-16	5.7800	7.0000	5.7800	7.0000	+23.894%	5	169	-71.143%
2026-07-15	5.3500	5.6500	5.3000	5.6500	+1.619%	16	171	-64.248%
2026-07-14	5.8200	5.8200	5.5600	5.5600	-16.265%	3	166	-63.669%
2026-07-13	6.5500	6.6400	6.5500	6.6400	+10.667%	2	166	-69.578%
2026-07-10	5.7700	6.2500	5.7700	6.0000	0.000%	5	167	-66.333%
2026-07-09	6.0500	6.5000	5.9000	6.0000	-47.368%	16	163	-66.333%
2026-07-07	12.0000	12.0000	11.0000	11.4000	+35.714%	7	153	-82.281%
2026-07-06	8.4000	8.4000	8.4000	8.4000	-3.448%	5	158	-75.952%
2026-07-02	8.0000	8.7000	8.0000	8.7000	+14.474%	2	155	-76.782%
2026-07-01	7.6000	7.6000	7.6000	7.6000	+26.667%	2	155	-73.421%
2026-06-30	7.0000	7.0000	5.9700	6.0000	-13.669%	24	155	-66.333%
2026-06-29	7.7000	7.7000	6.9500	6.9500	-17.262%	3	133	-70.935%
2026-06-26	8.1500	8.8100	8.1500	8.4000	+8.108%	5	132	-75.952%
2026-06-25	8.0000	8.0000	7.7400	7.7700	-13.667%	11	131	-74.003%
2026-06-24	9.0000	9.0000	9.0000	9.0000	+7.143%	1	120	-77.556%
2026-06-22	8.7000	8.7000	8.4000	8.4000	-1.176%	19	120	-75.952%
2026-06-17	8.5000	8.5000	8.5000	8.5000	-18.269%	1	108	-76.235%
2026-06-15	10.4000	10.4000	10.4000	10.4000	-4.587%	11	108	-80.577%
2026-06-10	10.9000	10.9000	10.9000	10.9000	+12.953%	1	108	-81.468%
2026-06-09	9.6500	9.6500	9.6500	9.6500	+9.909%	1	107	-79.067%
2026-06-08	8.7800	8.7800	8.7800	8.7800	-13.069%	1	106	-76.993%
2026-06-05	9.6500	10.1500	9.6500	10.1000	+21.103%	65	105	-80.000%
2026-06-02	8.5000	8.5000	8.3400	8.3400	-12.211%	3	41	-75.779%
2026-05-29	9.5000	9.5000	9.5000	9.5000	-12.037%	1	39	-78.737%
2026-05-28	10.8000	10.8000	10.8000	10.8000	-10.150%	1	39	-81.296%
2026-05-21	12.0200	12.0200	12.0200	12.0200	-6.313%	3	38	-83.195%
2026-05-19	12.8300	12.8300	12.8300	12.8300	+8.729%	5	38	-84.256%
2026-05-18	11.8000	11.8000	11.8000	11.8000	-7.013%	1	30	-82.881%
2026-05-14	12.6900	12.6900	12.6900	12.6900	-2.385%	1	30	-84.082%
2026-05-11	14.0000	14.0000	13.0000	13.0000	-20.489%	2	30	-84.462%
2026-05-06	16.5500	16.5500	16.3500	16.3500	-11.574%	2	28	-87.645%
2026-04-30	18.4900	18.4900	18.4900	18.4900	+1.038%	1	27	-89.075%
2026-04-28	18.3000	18.3000	18.3000	18.3000	+2.007%	10	28	-88.962%
2026-04-17	17.8900	17.9400	17.8900	17.9400	-2.234%	2	18	-88.740%
2026-04-16	18.4000	18.5500	18.1000	18.3500	+10.542%	14	16	-88.992%
2026-03-27	16.3000	16.6000	16.3000	16.6000	+4.403%	3	10	-87.831%
2026-03-20	16.5500	16.5500	15.9000	15.9000	-8.830%	4	12	-87.296%
2026-03-19	17.4400	17.4400	17.4400	17.4400	-11.919%	2	8	-88.417%
2026-03-06	19.8000	19.8000	19.8000	19.8000	-15.745%	3	8	-89.798%
2026-03-04	23.8400	23.8400	23.5000	23.5000	0.000%	5	5	-91.404%