Dark

PEP20270617C150
PEP Jun 17 2027 150.00 Call (PEP270617C00150000)
option OPRA

EOD

Sep 29, 2026

3.60-1.370%(-0.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5500	3.6000	3.4000	3.6000	-1.370%	11	933	0.000%
2026-09-28	3.7000	3.7000	3.5200	3.6500	+1.389%	26	931	-1.370%
2026-09-25	3.3000	3.6000	3.3000	3.6000	-3.226%	25	915	0.000%
2026-09-24	4.3500	4.3500	3.7000	3.7200	-10.577%	42	892	-3.226%
2026-09-23	4.2000	4.5000	4.0000	4.1600	-2.347%	83	859	-13.462%
2026-09-22	4.2500	4.3800	4.2000	4.2600	+10.649%	22	808	-15.493%
2026-09-21	3.9000	3.9000	3.6000	3.8500	-4.938%	17	794	-6.494%
2026-09-18	4.1500	4.1500	4.0500	4.0500	-23.585%	2	786	-11.111%
2026-09-17	5.2000	5.3000	5.1500	5.3000	-11.667%	14	785	-32.075%
2026-09-15	6.0000	6.0000	5.8000	6.0000	-5.063%	5	796	-40.000%
2026-09-14	6.7100	6.7100	6.3000	6.3200	-0.472%	6	793	-43.038%
2026-09-11	6.5500	6.7000	6.2000	6.3500	-2.607%	18	788	-43.307%
2026-09-10	6.5200	6.5200	6.5200	6.5200	-1.955%	1	778	-44.785%
2026-09-09	7.0000	7.0000	6.6500	6.6500	-2.920%	3	778	-45.865%
2026-09-08	6.8500	6.8500	6.8500	6.8500	-7.806%	1	778	-47.445%
2026-09-04	6.9600	7.4300	6.9600	7.4300	+2.483%	3	777	-51.548%
2026-09-03	6.8000	7.2500	6.8000	7.2500	-2.945%	62	777	-50.345%
2026-09-02	7.0000	7.4700	7.0000	7.4700	+1.220%	2	745	-51.807%
2026-09-01	7.7000	7.7000	7.0000	7.3800	-2.895%	54	746	-51.220%
2026-08-31	7.7000	7.7000	7.4500	7.6000	-1.935%	53	712	-52.632%
2026-08-28	7.6500	8.0000	7.6500	7.7500	-1.274%	34	677	-53.548%
2026-08-27	7.6900	7.8900	7.6900	7.8500	-8.721%	5	654	-54.140%
2026-08-26	8.2500	8.6000	8.1500	8.6000	+0.467%	71	651	-58.140%
2026-08-25	8.9700	8.9700	8.5200	8.5600	-14.400%	4	621	-57.944%
2026-08-24	9.9500	10.5000	9.9500	10.0000	+11.111%	16	619	-64.000%
2026-08-20	8.5000	9.3500	8.5000	9.0000	+18.421%	21	614	-60.000%
2026-08-18	7.6200	7.6200	7.6000	7.6000	+4.110%	57	611	-52.632%
2026-08-17	7.2500	7.3000	7.0000	7.3000	-14.620%	15	559	-50.685%
2026-08-14	8.4200	8.5500	8.1500	8.5500	+17.931%	259	544	-57.895%
2026-08-11	7.3500	7.4500	7.2500	7.2500	-2.027%	20	323	-50.345%
2026-08-10	7.7500	7.7500	7.4000	7.4000	-11.905%	4	304	-51.351%
2026-08-07	7.8800	8.4000	7.8100	8.4000	+5.000%	7	301	-57.143%
2026-08-04	8.0000	8.0000	8.0000	8.0000	-5.101%	3	301	-55.000%
2026-08-03	8.3500	8.4300	8.3500	8.4300	-5.281%	2	301	-57.295%
2026-07-31	8.9000	8.9000	8.9000	8.9000	-4.813%	1	302	-59.551%
2026-07-30	9.3500	9.3500	9.3500	9.3500	-10.612%	1	301	-61.497%
2026-07-29	10.4600	10.4600	10.4600	10.4600	+4.391%	1	300	-65.583%
2026-07-28	11.0000	11.0000	9.6000	10.0200	+13.993%	10	301	-64.072%
2026-07-27	9.0000	9.0000	8.7900	8.7900	+11.266%	2	303	-59.044%
2026-07-24	7.2500	7.9000	7.2500	7.9000	+14.493%	58	302	-54.430%
2026-07-23	7.0000	7.0000	6.9000	6.9000	-6.377%	2	298	-47.826%
2026-07-22	7.3700	7.3700	7.3700	7.3700	+3.949%	1	296	-51.153%
2026-07-21	6.7500	7.0900	6.7500	7.0900	-0.141%	27	295	-49.224%
2026-07-20	7.9500	7.9500	7.0500	7.1000	-26.425%	70	289	-49.296%
2026-07-17	9.5000	10.2000	9.5000	9.6500	+23.718%	3	244	-62.694%
2026-07-16	7.8000	7.8000	7.8000	7.8000	+14.202%	1	244	-53.846%
2026-07-15	6.8300	6.8300	6.8300	6.8300	-6.310%	1	244	-47.291%
2026-07-14	8.5000	8.5000	7.2900	7.2900	-14.737%	3	244	-50.617%
2026-07-13	9.0000	9.0000	8.5100	8.5500	+8.228%	13	244	-57.895%
2026-07-10	8.5000	8.5000	7.9000	7.9000	-6.619%	11	252	-54.430%
2026-07-09	7.8500	8.4600	7.8000	8.4600	-25.789%	6	242	-57.447%
2026-07-08	11.1600	11.7000	11.1600	11.4000	-2.979%	3	238	-68.421%
2026-07-07	12.5000	12.7500	11.7500	11.7500	+13.527%	39	237	-69.362%
2026-07-06	10.3000	10.3500	10.2400	10.3500	-7.672%	6	229	-65.217%
2026-07-02	11.0000	11.3900	10.7500	11.2100	+14.388%	8	225	-67.886%
2026-07-01	9.4500	9.8000	9.4500	9.8000	+34.615%	6	225	-63.265%
2026-06-30	7.8000	7.8000	7.2800	7.2800	-11.758%	52	228	-50.549%
2026-06-29	9.5000	9.5000	8.2500	8.2500	-15.730%	20	184	-56.364%
2026-06-25	11.1000	11.1000	9.7900	9.7900	-12.978%	5	180	-63.228%
2026-06-24	11.2500	11.2500	11.2500	11.2500	+2.273%	23	179	-68.000%
2026-06-23	10.5900	11.0000	10.5900	11.0000	+5.769%	4	163	-67.273%
2026-06-22	10.8000	10.8000	9.4000	10.4000	+5.584%	109	164	-65.385%
2026-06-18	9.8500	9.8500	9.8500	9.8500	-22.502%	1	74	-63.452%
2026-06-15	12.7100	12.7100	12.7100	12.7100	+6.271%	1	74	-71.676%
2026-06-12	11.9600	11.9600	11.9600	11.9600	-1.967%	3	74	-69.900%
2026-06-10	12.3000	12.3500	12.2000	12.2000	0.000%	6	74	-70.492%
2026-06-09	12.3500	12.3500	12.2000	12.2000	+17.308%	2	72	-70.492%
2026-06-08	10.2300	10.4000	10.2300	10.4000	-14.050%	2	72	-65.385%
2026-06-05	11.8000	12.1000	11.8000	12.1000	+19.921%	3	71	-70.248%
2026-06-04	10.1000	10.1600	10.0900	10.0900	-6.747%	10	73	-64.321%
2026-06-03	10.8200	10.8200	10.8200	10.8200	+4.541%	1	68	-66.728%
2026-06-02	10.1200	10.3500	10.1200	10.3500	-0.767%	3	67	-65.217%
2026-06-01	10.4300	10.4300	10.4300	10.4300	-7.699%	3	68	-65.484%
2026-05-29	12.0000	12.0000	11.3000	11.3000	-10.317%	5	71	-68.142%
2026-05-28	13.2500	13.2500	12.6000	12.6000	-5.263%	2	67	-71.429%
2026-05-27	13.6000	13.9300	13.3000	13.3000	+2.308%	7	66	-72.932%
2026-05-26	13.0000	13.0000	13.0000	13.0000	-8.451%	1	63	-72.308%
2026-05-22	14.2000	14.2000	14.2000	14.2000	+5.030%	1	62	-74.648%
2026-05-21	13.5200	13.5200	13.5200	13.5200	-7.397%	1	61	-73.373%
2026-05-13	14.6000	14.6000	14.6000	14.6000	-5.806%	1	61	-75.342%
2026-05-12	15.4000	15.5000	15.4000	15.5000	0.000%	4	61	-76.774%
2026-05-11	15.5000	15.5000	15.5000	15.5000	-13.408%	2	61	-76.774%
2026-05-08	17.9000	17.9000	17.9000	17.9000	+0.845%	1	57	-79.888%
2026-05-06	17.6000	17.7500	17.6000	17.7500	+2.601%	6	57	-79.718%
2026-05-05	17.3000	17.3000	17.3000	17.3000	-2.535%	1	59	-79.191%
2026-04-29	18.4000	18.4000	17.7500	17.7500	-1.389%	26	58	-79.718%
2026-04-22	18.0000	18.0000	18.0000	18.0000	-0.277%	1	74	-80.000%
2026-04-15	18.0500	18.0500	18.0500	18.0500	+4.942%	1	73	-80.055%
2026-03-23	17.2000	17.2000	17.2000	17.2000	-2.273%	51	72	-79.070%
2026-03-20	17.7700	17.7700	17.3000	17.6000	-18.519%	3	21	-79.545%
2026-03-16	21.6000	21.6000	21.6000	21.6000	0.000%	20	20	-83.333%