Dark

PEP20270319C160
PEP Mar 19 2027 160.00 Call (PEP270319C00160000)
option OPRA

EOD

Sep 29, 2026

0.9600-5.882%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0500	1.0500	0.9600	0.9600	-5.882%	3	2,116	0.000%
2026-09-28	0.9700	1.0200	0.9500	1.0200	-1.923%	9	2,115	-5.882%
2026-09-25	0.9900	1.1400	0.9900	1.0400	-5.455%	25	2,114	-7.692%
2026-09-24	1.4000	1.4000	1.1000	1.1000	-12.000%	25	2,103	-12.727%
2026-09-23	1.3100	1.3100	1.2200	1.2500	-9.420%	12	2,098	-23.200%
2026-09-22	1.2000	1.3800	1.2000	1.3800	+13.115%	38	2,090	-30.435%
2026-09-21	1.0500	1.2200	1.0000	1.2200	0.000%	79	2,063	-21.311%
2026-09-18	1.5500	1.5500	1.0600	1.2200	-29.480%	574	2,085	-21.311%
2026-09-17	1.8000	1.8200	1.6900	1.7300	-6.486%	86	1,638	-44.509%
2026-09-16	2.0500	2.0500	1.8500	1.8500	-13.146%	4	1,624	-48.108%
2026-09-15	2.1800	2.1800	2.0000	2.1300	-5.752%	26	1,621	-54.930%
2026-09-14	2.4500	2.7200	2.2500	2.2600	+2.727%	220	1,614	-57.522%
2026-09-11	2.4700	2.4700	2.2000	2.2000	-12.698%	45	1,578	-56.364%
2026-09-10	2.4900	2.5200	2.4900	2.5200	+9.565%	23	1,567	-61.905%
2026-09-09	2.6000	2.6000	2.3000	2.3000	-17.857%	170	1,553	-58.261%
2026-09-08	2.5600	2.8500	2.5600	2.8000	+7.692%	76	1,436	-65.714%
2026-09-04	2.6000	3.0000	2.6000	2.6000	-10.035%	155	1,373	-63.077%
2026-09-03	2.8000	2.9000	2.5900	2.8900	-9.688%	72	1,373	-66.782%
2026-09-02	2.8500	3.2500	2.8500	3.2000	+9.589%	39	1,373	-70.000%
2026-09-01	3.2000	3.2000	2.8700	2.9200	-5.806%	32	1,381	-67.123%
2026-08-31	3.1000	3.4000	3.0000	3.1000	-6.061%	10	1,379	-69.032%
2026-08-28	3.3000	3.3000	3.2000	3.3000	+6.452%	15	1,374	-70.909%
2026-08-27	3.2000	3.3500	3.1000	3.1000	-18.421%	52	1,365	-69.032%
2026-08-26	3.7000	3.8000	3.7000	3.8000	+1.333%	3	1,362	-74.737%
2026-08-25	3.7500	3.7500	3.7000	3.7500	-16.667%	37	1,359	-74.400%
2026-08-24	4.8700	4.8700	4.5000	4.5000	+9.756%	3	1,359	-78.667%
2026-08-21	4.1000	4.1000	4.1000	4.1000	-2.613%	2	1,357	-76.585%
2026-08-19	3.8500	4.2100	3.8500	4.2100	+19.943%	7	1,355	-77.197%
2026-08-18	3.5100	3.5100	3.5100	3.5100	+17.391%	4	1,355	-72.650%
2026-08-17	2.9900	2.9900	2.9900	2.9900	-22.338%	3	1,355	-67.893%
2026-08-14	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,352	-75.065%
2026-08-13	3.7400	3.7500	3.5000	3.7500	+20.968%	10	1,351	-74.400%
2026-08-12	3.1000	3.1000	3.1000	3.1000	-11.932%	2	1,349	-69.032%
2026-08-11	3.0500	3.5200	3.0500	3.5200	+3.529%	20	1,347	-72.727%
2026-08-10	3.3000	3.4700	3.2500	3.4000	-3.134%	24	1,347	-71.765%
2026-08-07	3.5500	3.5500	3.5100	3.5100	-3.836%	4	1,329	-72.650%
2026-08-06	3.5500	3.6500	3.5000	3.6500	-3.947%	8	1,327	-73.699%
2026-08-05	3.8000	3.8000	3.8000	3.8000	-0.524%	1	1,327	-74.737%
2026-08-04	3.8000	3.8200	3.7500	3.8200	-15.111%	5	1,327	-74.869%
2026-08-03	4.5000	4.5000	4.5000	4.5000	+8.434%	1	1,328	-78.667%
2026-07-31	4.0000	4.1500	4.0000	4.1500	-5.682%	5	1,329	-76.867%
2026-07-30	4.3700	4.4000	4.2700	4.4000	-23.478%	6	1,329	-78.182%
2026-07-29	5.7500	5.7500	5.7500	5.7500	+2.496%	3	1,328	-83.304%
2026-07-28	5.5400	6.0500	5.5400	5.6100	+33.254%	31	1,328	-82.888%
2026-07-27	3.7200	4.2500	3.7200	4.2100	+24.556%	3	1,303	-77.197%
2026-07-24	3.2800	3.5500	3.2800	3.3800	+14.189%	175	1,300	-71.598%
2026-07-23	2.9100	2.9600	2.9100	2.9600	-13.196%	11	1,138	-67.568%
2026-07-22	3.4100	3.4100	3.4100	3.4100	+12.171%	5	1,129	-71.848%
2026-07-20	3.6500	3.6500	2.9500	3.0400	-17.838%	236	1,124	-68.421%
2026-07-17	4.9000	4.9000	3.6500	3.7000	-6.566%	213	934	-74.054%
2026-07-16	3.4500	3.9600	3.4500	3.9600	+18.209%	2	721	-75.758%
2026-07-15	2.9600	3.6000	2.9600	3.3500	-3.458%	124	720	-71.343%
2026-07-14	3.7100	3.9500	3.4000	3.4700	-13.466%	93	605	-72.334%
2026-07-13	3.9800	4.0100	3.9800	4.0100	+11.699%	7	536	-76.060%
2026-07-10	3.7000	3.7000	3.5900	3.5900	+2.865%	2	541	-73.259%
2026-07-09	3.6000	3.6000	3.3000	3.4900	-41.833%	7	541	-72.493%
2026-07-08	6.2000	6.2000	5.9000	6.0000	-7.692%	8	544	-84.000%
2026-07-07	7.0000	7.4500	6.5000	6.5000	+8.333%	37	537	-85.231%
2026-07-06	6.0000	6.0000	6.0000	6.0000	-1.639%	2	526	-84.000%
2026-07-02	6.1000	6.1000	6.1000	6.1000	+23.984%	1	525	-84.262%
2026-07-01	4.5500	4.9200	4.5500	4.9200	+31.551%	17	525	-80.488%
2026-06-30	3.7400	3.7400	3.7400	3.7400	-9.662%	5	524	-74.332%
2026-06-29	4.1400	4.1400	4.1400	4.1400	-22.034%	1	524	-76.812%
2026-06-26	5.0000	5.4700	5.0000	5.3100	+10.856%	5	524	-81.921%
2026-06-25	5.5900	5.5900	4.7900	4.7900	-21.475%	3	519	-79.958%
2026-06-24	6.2400	6.2400	6.1000	6.1000	+10.909%	5	520	-84.262%
2026-06-23	5.6000	5.6000	5.5000	5.5000	+2.804%	2	515	-82.545%
2026-06-22	5.5500	5.5500	5.3500	5.3500	-0.372%	4	513	-82.056%
2026-06-17	6.3300	6.3300	5.3700	5.3700	-23.830%	2	503	-82.123%
2026-06-15	6.5000	7.0500	6.5000	7.0500	-1.261%	8	503	-86.383%
2026-06-10	7.1400	7.1400	7.1400	7.1400	+31.009%	1	503	-86.555%
2026-06-08	5.4700	5.4700	5.4500	5.4500	-12.379%	2	502	-82.385%
2026-06-05	6.4000	6.4000	6.2000	6.2200	+13.297%	103	501	-84.566%
2026-06-04	6.0000	6.0000	5.2000	5.4900	-6.154%	5	498	-82.514%
2026-06-03	5.7500	5.8500	5.7500	5.8500	+6.752%	19	493	-83.590%
2026-06-02	5.3000	5.7800	5.2000	5.4800	-6.325%	119	512	-82.482%
2026-06-01	5.8500	5.8500	5.8500	5.8500	-10.000%	1	494	-83.590%
2026-05-29	6.5000	6.5000	6.4500	6.5000	-5.109%	48	495	-85.231%
2026-05-28	6.8500	6.8500	6.8500	6.8500	-3.521%	1	455	-85.985%
2026-05-26	7.1000	7.1000	7.1000	7.1000	-14.663%	1	454	-86.479%
2026-05-22	8.3200	8.3200	8.3200	8.3200	+5.183%	2	454	-88.462%
2026-05-21	7.5000	8.6500	7.5000	7.9100	-1.125%	129	452	-87.863%
2026-05-15	8.0000	8.0000	8.0000	8.0000	-5.325%	4	452	-88.000%
2026-05-14	8.4500	8.4500	8.4500	8.4500	+0.595%	1	448	-88.639%
2026-05-13	8.0000	8.7300	8.0000	8.4000	+1.205%	13	441	-88.571%
2026-05-12	8.3000	8.3000	8.3000	8.3000	-8.287%	2	441	-88.434%
2026-05-11	9.7500	9.7500	8.4000	9.0500	-23.950%	9	441	-89.392%
2026-05-07	11.9000	11.9000	11.9000	11.9000	+14.754%	2	434	-91.933%
2026-05-05	10.3700	10.3700	10.3700	10.3700	-18.346%	1	436	-90.743%
2026-04-30	12.7000	12.7000	12.7000	12.7000	+2.419%	1	437	-92.441%
2026-04-28	12.5000	12.5000	12.4000	12.4000	+10.222%	10	437	-92.258%
2026-04-24	11.3000	11.3000	11.2000	11.2500	-13.793%	3	437	-91.467%
2026-04-17	12.6800	13.1000	12.6800	13.0500	+1.953%	3	437	-92.644%
2026-04-16	12.8000	12.9000	12.8000	12.8000	+8.936%	9	435	-92.500%
2026-04-15	11.1000	11.7500	11.1000	11.7500	-5.242%	52	430	-91.830%
2026-04-14	12.3000	12.4000	12.2500	12.4000	+2.734%	7	382	-92.258%
2026-04-13	12.5500	12.5500	12.0700	12.0700	-8.213%	28	376	-92.046%
2026-04-10	13.7400	13.7400	13.1500	13.1500	-0.379%	3	359	-92.700%
2026-04-09	13.0000	13.5000	13.0000	13.2000	+12.821%	68	369	-92.727%
2026-04-08	11.6500	11.7500	11.5000	11.7000	-21.212%	121	314	-91.795%
2026-03-30	13.7000	14.9000	13.7000	14.8500	+18.800%	4	227	-93.535%
2026-03-27	11.5500	12.7000	11.5500	12.5000	+25.000%	40	227	-92.320%
2026-03-25	10.0000	10.0000	10.0000	10.0000	-23.254%	2	222	-90.400%
2026-03-18	13.0500	13.1800	12.8000	13.0300	-14.837%	192	221	-92.632%
2026-03-16	15.3000	15.3000	15.3000	15.3000	-7.273%	18	29	-93.725%
2026-03-09	16.5000	16.5000	16.5000	16.5000	+6.452%	2	11	-94.182%
2026-03-06	14.4900	15.5000	14.4800	15.5000	-25.048%	10	12	-93.806%
2026-02-27	20.6800	20.6800	20.6800	20.6800	0.000%	2	2	-95.358%