Dark

PEP20270319C155
PEP Mar 19 2027 155.00 Call (PEP270319C00155000)
option OPRA

EOD

Sep 29, 2026

1.43-0.694%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3500	1.4300	1.3500	1.4300	-0.694%	2	670	0.000%
2026-09-28	1.4400	1.5000	1.4400	1.4400	-2.703%	111	670	-0.694%
2026-09-25	1.4900	1.4900	1.4800	1.4800	-5.128%	19	670	-3.378%
2026-09-24	1.5600	1.5600	1.5600	1.5600	-22.000%	1	651	-8.333%
2026-09-23	1.9000	2.0000	1.9000	2.0000	+7.527%	3	652	-28.500%
2026-09-22	1.9100	1.9100	1.8100	1.8600	+12.727%	15	652	-23.118%
2026-09-21	1.5000	1.6500	1.4000	1.6500	-7.303%	31	637	-13.333%
2026-09-18	2.0500	2.0500	1.7400	1.7800	-25.523%	14	619	-19.663%
2026-09-17	2.6100	2.6100	2.3500	2.3900	-13.091%	12	610	-40.167%
2026-09-16	3.0000	3.0000	2.7500	2.7500	-8.333%	32	605	-48.000%
2026-09-15	2.8000	3.0000	2.8000	3.0000	-5.363%	31	578	-52.333%
2026-09-14	3.1700	3.1700	3.1700	3.1700	-21.728%	2	574	-54.890%
2026-09-11	3.2000	4.0500	3.1600	4.0500	+22.356%	14	574	-64.691%
2026-09-10	3.3600	3.5000	3.3100	3.3100	+0.303%	11	579	-56.798%
2026-09-09	3.5500	3.5500	3.2700	3.3000	-14.286%	12	576	-56.667%
2026-09-08	3.5500	3.8500	3.5500	3.8500	+2.667%	10	576	-62.857%
2026-09-04	3.7500	4.0000	3.7000	3.7500	-2.597%	4	573	-61.867%
2026-09-03	3.7800	3.8500	3.5500	3.8500	-4.938%	9	573	-62.857%
2026-09-02	3.9500	4.1000	3.9000	4.0500	+2.015%	6	573	-64.691%
2026-09-01	4.0000	4.0500	3.9500	3.9700	-5.476%	6	572	-63.980%
2026-08-31	4.2000	4.2000	4.2000	4.2000	-3.448%	2	574	-65.952%
2026-08-28	4.3000	4.4500	4.3000	4.3500	0.000%	11	572	-67.126%
2026-08-27	4.2000	4.4500	4.2000	4.3500	-13.000%	13	565	-67.126%
2026-08-26	5.0000	5.0500	4.8500	5.0000	-18.963%	149	560	-71.400%
2026-08-24	6.2000	6.2000	6.1700	6.1700	+8.818%	27	438	-76.823%
2026-08-21	5.3000	5.6700	5.3000	5.6700	+26.000%	3	426	-74.780%
2026-08-20	4.5000	4.5000	4.5000	4.5000	-11.765%	4	423	-68.222%
2026-08-19	5.3100	5.3100	5.1000	5.1000	+13.333%	12	423	-71.961%
2026-08-18	4.5000	4.5000	4.5000	4.5000	+14.504%	1	418	-68.222%
2026-08-17	4.3000	4.3000	3.9300	3.9300	-23.985%	101	417	-63.613%
2026-08-14	5.1700	5.1700	5.1700	5.1700	+7.708%	1	346	-72.340%
2026-08-13	4.8000	4.8000	4.8000	4.8000	+19.107%	1	346	-70.208%
2026-08-12	3.9500	4.0300	3.9500	4.0300	-1.707%	4	346	-64.516%
2026-08-11	4.1000	4.1000	4.1000	4.1000	-6.818%	1	342	-65.122%
2026-08-10	4.4000	4.4000	4.4000	4.4000	-6.383%	1	342	-67.500%
2026-08-06	5.5000	5.5000	4.7000	4.7000	-7.115%	2	342	-69.574%
2026-08-05	5.0600	5.0600	5.0600	5.0600	-4.528%	1	340	-71.739%
2026-08-04	5.3000	5.3000	5.3000	5.3000	+4.743%	1	339	-73.019%
2026-08-03	5.6000	5.6000	5.0600	5.0600	-10.442%	3	338	-71.739%
2026-07-30	5.2000	5.6500	5.2000	5.6500	-25.658%	4	336	-74.690%
2026-07-29	7.0700	7.7000	7.0700	7.6000	+20.635%	196	335	-81.184%
2026-07-28	6.8000	6.8000	6.3000	6.3000	+17.757%	13	215	-77.302%
2026-07-27	5.3500	5.3500	5.3500	5.3500	+22.989%	3	214	-73.271%
2026-07-22	4.3500	4.4000	4.3500	4.3500	+14.474%	106	213	-67.126%
2026-07-21	3.9500	3.9500	3.8000	3.8000	-14.027%	3	140	-62.368%
2026-07-20	4.4500	4.4500	4.4200	4.4200	-5.957%	2	139	-67.647%
2026-07-17	4.7000	4.7000	4.7000	4.7000	-12.150%	4	139	-69.574%
2026-07-16	5.2000	5.3500	5.2000	5.3500	0.000%	2	137	-73.271%
2026-07-13	5.0000	5.3500	5.0000	5.3500	+18.889%	12	137	-73.271%
2026-07-10	4.5000	4.5000	4.5000	4.5000	0.000%	1	131	-68.222%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-44.785%	1	131	-68.222%
2026-07-07	9.1000	9.2000	8.1000	8.1500	+10.884%	57	131	-82.454%
2026-07-06	6.6000	7.3500	6.6000	7.3500	-0.943%	23	76	-80.544%
2026-07-02	7.4200	7.4200	7.4200	7.4200	+20.650%	1	63	-80.728%
2026-07-01	6.0000	6.1500	5.9000	6.1500	+17.143%	13	63	-76.748%
2026-06-29	6.5500	6.5500	5.2500	5.2500	-21.642%	4	51	-72.762%
2026-06-26	7.0000	7.0000	6.7000	6.7000	+6.013%	3	49	-78.657%
2026-06-25	6.6500	6.6500	6.2000	6.3200	-15.733%	8	49	-77.373%
2026-06-24	7.2500	7.5500	7.2500	7.5000	+5.634%	3	45	-80.933%
2026-06-23	6.9000	7.1500	6.9000	7.1000	+5.185%	4	44	-79.859%
2026-06-22	6.9500	6.9500	6.7500	6.7500	+8.871%	6	42	-78.815%
2026-06-18	6.2000	6.2000	6.2000	6.2000	-10.791%	1	36	-76.935%
2026-06-17	8.0000	8.0000	6.9500	6.9500	-18.235%	2	36	-79.424%
2026-06-16	8.5000	8.5000	8.5000	8.5000	+1.796%	1	36	-83.176%
2026-06-15	8.4500	8.4500	8.3500	8.3500	+7.051%	4	47	-82.874%
2026-06-12	7.8000	7.8500	7.8000	7.8000	-3.106%	9	47	-81.667%
2026-06-09	8.0500	8.0500	8.0500	8.0500	-1.829%	3	47	-82.236%
2026-06-05	8.1500	8.2000	8.1500	8.2000	+17.986%	7	45	-82.561%
2026-06-04	6.9000	6.9500	6.9000	6.9500	+6.923%	9	38	-79.424%
2026-06-03	6.5000	6.5000	6.5000	6.5000	-7.143%	2	29	-78.000%
2026-06-01	7.0000	7.0000	7.0000	7.0000	-27.835%	1	29	-79.571%
2026-05-27	9.7000	9.7000	9.7000	9.7000	-3.960%	1	29	-85.258%
2026-05-22	10.1000	10.1000	10.1000	10.1000	+3.590%	2	28	-85.842%
2026-05-21	9.7500	9.7500	9.7500	9.7500	-8.019%	3	26	-85.333%
2026-05-20	10.6000	10.6000	10.6000	10.6000	-3.724%	1	26	-86.509%
2026-05-19	11.0100	11.0100	11.0100	11.0100	+10.542%	1	26	-87.012%
2026-05-18	10.0000	10.0000	9.9600	9.9600	-3.768%	2	26	-85.643%
2026-05-13	10.3500	10.3500	10.3500	10.3500	-15.164%	2	26	-86.184%
2026-05-11	12.2000	12.2000	12.2000	12.2000	-10.294%	1	28	-88.279%
2026-04-24	13.7000	13.7000	13.6000	13.6000	-12.258%	3	27	-89.485%
2026-04-16	15.5000	15.5500	15.4000	15.5000	+6.092%	10	30	-90.774%
2026-04-07	14.6100	14.6100	14.6100	14.6100	-10.092%	4	20	-90.212%
2026-03-31	16.2500	16.2500	16.2500	16.2500	+25.000%	1	16	-91.200%
2026-03-25	12.3000	13.0000	12.3000	13.0000	-15.254%	13	15	-89.000%
2026-03-18	15.3400	15.3400	15.3400	15.3400	-13.820%	2	5	-90.678%
2026-03-06	17.2000	17.8000	16.9000	17.8000	0.000%	8	3	-91.966%