Dark

PEP20270617C140
PEP Jun 17 2027 140.00 Call (PEP270617C00140000)
option OPRA

EOD

Sep 29, 2026

6.20+0.813%(+0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.4000	6.2000	5.4000	6.2000	+0.813%	12	1,393	0.000%
2026-09-28	6.0900	6.2000	5.9600	6.1500	+1.653%	20	1,391	+0.813%
2026-09-25	7.0000	7.0000	5.7500	6.0500	-3.968%	70	1,399	+2.479%
2026-09-24	7.2500	7.2500	6.2000	6.3000	-8.696%	102	1,403	-1.587%
2026-09-23	7.3000	7.4000	6.7000	6.9000	-3.631%	87	1,388	-10.145%
2026-09-22	6.9500	7.3000	6.8000	7.1600	+8.485%	31	1,360	-13.408%
2026-09-21	6.1000	6.8300	6.0500	6.6000	-2.941%	136	1,364	-6.061%
2026-09-18	7.6500	7.6500	6.8000	6.8000	-20.930%	94	1,272	-8.824%
2026-09-17	8.7100	8.7500	8.1500	8.6000	-5.495%	125	1,252	-27.907%
2026-09-16	9.5000	9.5000	8.7500	9.1000	-5.208%	4	1,149	-31.868%
2026-09-15	9.3500	9.7000	9.3500	9.6000	-4.000%	17	1,147	-35.417%
2026-09-14	10.6500	10.6500	10.0000	10.0000	-2.913%	6	1,137	-38.000%
2026-09-11	10.2000	10.5000	10.2000	10.3000	+0.980%	9	1,136	-39.806%
2026-09-10	10.2000	10.2000	10.2000	10.2000	+1.493%	2	1,136	-39.216%
2026-09-09	10.2600	10.2600	10.0500	10.0500	-9.459%	9	1,136	-38.308%
2026-09-08	11.1000	11.1000	11.1000	11.1000	+4.225%	2	1,130	-44.144%
2026-09-04	10.8000	11.2000	10.5700	10.6500	-5.752%	444	705	-41.784%
2026-09-03	10.7500	11.3800	10.7500	11.3000	-2.165%	10	705	-45.133%
2026-09-02	11.5300	11.5500	11.5300	11.5500	-2.941%	3	696	-46.320%
2026-08-28	11.9500	12.0000	11.9000	11.9000	+0.422%	7	693	-47.899%
2026-08-27	11.6000	11.8500	11.6000	11.8500	-12.222%	3	695	-47.679%
2026-08-25	13.5000	13.5000	13.5000	13.5000	-6.250%	3	692	-54.074%
2026-08-24	15.1500	15.1500	14.4000	14.4000	+11.197%	2	689	-56.944%
2026-08-21	13.7000	13.7000	12.9500	12.9500	-5.681%	6	689	-52.124%
2026-08-20	13.7300	13.7300	13.7300	13.7300	-0.073%	1	695	-54.843%
2026-08-19	13.0000	13.7400	12.9000	13.7400	+12.623%	10	696	-54.876%
2026-08-18	12.0000	12.3700	12.0000	12.2000	+10.909%	13	696	-49.180%
2026-08-17	11.5000	11.5000	10.8000	11.0000	-13.386%	74	701	-43.636%
2026-08-14	12.8500	12.8500	12.7000	12.7000	+4.013%	3	654	-51.181%
2026-08-13	12.2800	12.5000	12.2000	12.2100	+11.916%	15	652	-49.222%
2026-08-12	11.0200	11.0200	10.9100	10.9100	-7.070%	2	656	-43.171%
2026-08-11	11.8200	11.8200	11.7400	11.7400	-0.085%	11	655	-47.189%
2026-08-10	11.6000	11.7500	11.6000	11.7500	-2.490%	5	655	-47.234%
2026-08-07	11.9200	12.0500	11.9200	12.0500	+3.879%	3	655	-48.548%
2026-08-06	12.0000	12.5000	11.6000	11.6000	-4.918%	5	656	-46.552%
2026-08-05	12.0000	12.5000	12.0000	12.2000	-2.400%	7	654	-49.180%
2026-08-04	11.8500	12.5000	11.8500	12.5000	+0.402%	63	648	-50.400%
2026-08-03	12.3500	12.4500	12.3500	12.4500	-11.388%	16	592	-50.201%
2026-07-30	14.0500	14.0500	14.0500	14.0500	-7.261%	15	591	-55.872%
2026-07-29	15.0000	15.1500	15.0000	15.1500	+2.365%	2	579	-59.076%
2026-07-28	15.1000	16.2500	14.3500	14.8000	+13.410%	17	579	-58.108%
2026-07-27	12.0000	13.3000	12.0000	13.0500	+12.500%	15	578	-52.490%
2026-07-24	11.2400	11.6000	11.1000	11.6000	+7.407%	62	578	-46.552%
2026-07-22	10.8000	10.8000	10.8000	10.8000	+1.887%	1	584	-42.593%
2026-07-21	10.6000	10.6000	10.6000	10.6000	+1.435%	1	584	-41.509%
2026-07-20	10.4500	10.4500	10.4500	10.4500	-14.204%	42	584	-40.670%
2026-07-17	13.7400	13.7800	12.1800	12.1800	-0.571%	21	605	-49.097%
2026-07-16	12.0000	12.2500	11.4100	12.2500	+15.023%	7	601	-49.388%
2026-07-15	10.7000	10.7000	10.6500	10.6500	-8.584%	22	600	-41.784%
2026-07-14	12.3000	12.3000	11.0000	11.6500	-8.984%	29	610	-46.781%
2026-07-13	12.3000	13.4000	12.3000	12.8000	+12.281%	37	602	-51.563%
2026-07-10	12.1000	12.1000	11.4000	11.4000	-5.000%	7	577	-45.614%
2026-07-09	11.9000	12.7000	10.8000	12.0000	-21.053%	40	571	-48.333%
2026-07-08	16.1000	16.1000	15.2000	15.2000	-8.982%	6	554	-59.211%
2026-07-07	17.7500	19.0000	16.7000	16.7000	+13.605%	27	548	-62.874%
2026-07-06	14.7000	14.9000	14.6500	14.7000	-6.070%	6	536	-57.823%
2026-07-02	16.0000	16.3000	15.6000	15.6500	+7.931%	26	521	-60.383%
2026-07-01	13.1500	14.5000	13.1500	14.5000	+31.818%	68	521	-57.241%
2026-06-30	12.7500	12.8000	11.0000	11.0000	-18.639%	471	567	-43.636%
2026-06-29	13.5000	13.6500	13.5000	13.5200	-11.053%	27	175	-54.142%
2026-06-26	14.9000	15.2000	14.9000	15.2000	+11.355%	7	161	-59.211%
2026-06-25	15.0000	15.0000	13.6500	13.6500	-11.364%	16	161	-54.579%
2026-06-24	16.3000	16.3000	15.4000	15.4000	+4.054%	111	154	-59.740%
2026-06-23	15.0500	15.0500	14.6000	14.8000	+0.339%	36	101	-58.108%
2026-06-22	15.3000	15.4300	14.3000	14.7500	-7.813%	17	71	-57.966%
2026-06-18	15.4000	16.0000	15.4000	16.0000	+8.475%	5	60	-61.250%
2026-06-17	15.0000	15.3500	14.7500	14.7500	-16.901%	10	60	-57.966%
2026-06-11	17.7500	17.7500	17.7500	17.7500	+2.305%	26	60	-65.070%
2026-06-10	17.3000	17.3500	17.3000	17.3500	+5.793%	2	34	-64.265%
2026-06-09	15.5500	16.4000	15.5500	16.4000	+11.945%	5	34	-62.195%
2026-06-08	14.9000	15.0000	14.6500	14.6500	-11.959%	7	34	-57.679%
2026-06-05	16.5800	16.6400	16.5000	16.6400	+15.877%	7	30	-62.740%
2026-06-04	14.3000	14.5000	14.3000	14.3600	-3.624%	33	31	-56.825%
2026-06-03	14.9000	14.9000	14.9000	14.9000	0.000%	5	16	-58.389%
2026-06-02	14.9000	14.9000	14.9000	14.9000	+0.676%	3	13	-58.389%
2026-06-01	14.7500	14.8000	14.7000	14.8000	-25.441%	5	13	-58.108%
2026-05-13	19.7900	19.8500	19.7900	19.8500	-1.489%	2	8	-68.766%
2026-05-11	20.1500	20.1500	20.1500	20.1500	-20.356%	5	6	-69.231%
2026-04-21	25.3000	25.3000	25.3000	25.3000	+7.660%	1	1	-75.494%
2026-04-15	23.5000	23.5000	23.5000	23.5000	0.000%	1	1	-73.617%