Dark

PEP20270617C160
PEP Jun 17 2027 160.00 Call (PEP270617C00160000)
option OPRA

EOD

Sep 28, 2026

2.09-1.415%(-0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.9000	2.1000	1.9000	2.0900	-1.415%	4	686	0.000%
2026-09-25	2.0900	2.1200	2.0700	2.1200	-20.000%	7	683	-1.415%
2026-09-24	2.6500	2.6500	2.6500	2.6500	+10.417%	2	681	-21.132%
2026-09-23	2.5000	2.5000	2.4000	2.4000	-5.512%	7	679	-12.917%
2026-09-22	2.5000	2.5400	2.4000	2.5400	+10.435%	13	672	-17.717%
2026-09-21	2.1700	2.3200	2.1700	2.3000	-1.709%	19	667	-9.130%
2026-09-18	2.6900	2.6900	2.3400	2.3400	-26.875%	3	650	-10.684%
2026-09-17	3.2000	3.2000	3.2000	3.2000	-7.246%	2	647	-34.688%
2026-09-15	3.4500	3.4500	3.4500	3.4500	-9.211%	2	645	-39.420%
2026-09-11	3.8000	3.8000	3.8000	3.8000	-5.000%	4	644	-45.000%
2026-09-10	4.0000	4.0000	4.0000	4.0000	+3.896%	3	643	-47.750%
2026-09-09	3.9800	3.9800	3.8500	3.8500	-8.333%	2	640	-45.714%
2026-09-04	4.2500	4.6000	4.2000	4.2000	-4.977%	15	640	-50.238%
2026-09-03	4.3600	4.4500	4.2500	4.4200	-8.108%	16	640	-52.715%
2026-09-02	4.4000	4.8300	4.4000	4.8100	+4.565%	12	640	-56.549%
2026-09-01	4.5500	4.6000	4.5000	4.6000	-2.128%	13	640	-54.565%
2026-08-31	4.5000	4.7000	4.5000	4.7000	-5.051%	14	640	-55.532%
2026-08-28	4.8500	4.9500	4.7000	4.9500	+1.020%	100	640	-57.778%
2026-08-27	4.8500	4.9000	4.8500	4.9000	-12.500%	3	605	-57.347%
2026-08-26	5.4000	5.6000	5.4000	5.6000	+2.752%	83	604	-62.679%
2026-08-25	5.8500	5.8500	5.4500	5.4500	-13.217%	23	622	-61.651%
2026-08-24	6.8000	6.9000	6.1500	6.2800	+3.802%	13	636	-66.720%
2026-08-21	6.0500	6.0500	6.0500	6.0500	+1.002%	1	645	-65.455%
2026-08-20	5.9000	6.0600	5.8600	5.9900	+5.088%	11	645	-65.109%
2026-08-19	5.7000	5.7000	5.7000	5.7000	+13.095%	4	644	-63.333%
2026-08-18	5.0400	5.0400	5.0400	5.0400	+13.258%	2	648	-58.532%
2026-08-17	4.6000	4.6000	4.4500	4.4500	-20.536%	6	649	-53.034%
2026-08-14	5.6000	5.6000	5.6000	5.6000	+6.061%	2	643	-62.679%
2026-08-13	5.3500	5.3500	5.2800	5.2800	+8.866%	9	641	-60.417%
2026-08-12	4.5000	4.8500	4.4500	4.8500	+4.301%	28	632	-56.907%
2026-08-11	5.0500	5.0500	4.6500	4.6500	-4.321%	59	611	-55.054%
2026-08-10	4.9500	5.0700	4.7500	4.8600	-12.432%	32	552	-56.996%
2026-08-07	5.5500	5.5500	5.5500	5.5500	-2.460%	1	529	-62.342%
2026-08-06	5.6900	5.6900	5.6900	5.6900	-2.901%	1	529	-63.269%
2026-08-03	5.8600	5.8600	5.8600	5.8600	-1.678%	1	528	-64.334%
2026-07-30	6.2500	6.2500	5.9600	5.9600	-21.990%	2	529	-64.933%
2026-07-29	7.4000	7.8000	7.4000	7.6400	+9.143%	16	527	-72.644%
2026-07-28	7.2500	7.9000	6.5500	7.0000	+27.273%	11	540	-70.143%
2026-07-27	5.5000	5.5000	5.5000	5.5000	+12.245%	2	535	-62.000%
2026-07-24	4.9000	4.9000	4.9000	4.9000	-3.543%	2	535	-57.347%
2026-07-23	5.0800	5.0800	5.0800	5.0800	+19.529%	1	533	-58.858%
2026-07-20	5.0000	5.0000	4.2500	4.2500	-22.587%	36	533	-50.824%
2026-07-17	5.4900	5.4900	5.4900	5.4900	-9.256%	1	498	-61.931%
2026-07-16	5.0000	6.0500	4.9000	6.0500	+35.955%	9	497	-65.455%
2026-07-15	4.4500	4.4500	4.4500	4.4500	-8.247%	1	500	-53.034%
2026-07-14	5.2500	5.2500	4.8000	4.8500	-14.912%	4	499	-56.907%
2026-07-13	5.4500	5.7000	5.4500	5.7000	+8.571%	6	498	-63.333%
2026-07-10	5.0600	5.3000	4.9500	5.2500	-0.380%	312	494	-60.190%
2026-07-09	5.0100	5.2700	5.0100	5.2700	-33.711%	2	233	-60.342%
2026-07-08	7.4400	7.9500	7.4400	7.9500	-5.357%	2	233	-73.711%
2026-07-07	9.4600	9.4600	7.9500	8.4000	+13.821%	62	232	-75.119%
2026-07-06	7.0000	7.3800	6.9700	7.3800	-2.895%	16	243	-71.680%
2026-07-02	7.5000	7.6500	7.5000	7.6000	+19.685%	6	251	-72.500%
2026-07-01	5.7700	6.6500	5.7700	6.3500	+17.159%	4	251	-67.087%
2026-06-30	5.4200	5.4200	5.4200	5.4200	-2.518%	1	251	-61.439%
2026-06-29	5.5600	5.5600	5.5600	5.5600	-19.769%	3	251	-62.410%
2026-06-26	6.9300	6.9300	6.9300	6.9300	+6.615%	1	252	-69.841%
2026-06-25	7.2700	7.2700	6.4500	6.5000	-16.129%	3	251	-67.846%
2026-06-24	7.6400	7.7500	7.6400	7.7500	+5.586%	2	252	-73.032%
2026-06-22	7.5000	7.7500	7.3400	7.3400	-3.548%	17	254	-71.526%
2026-06-18	7.5600	7.6100	7.5600	7.6100	+6.434%	3	286	-72.536%
2026-06-17	7.9000	7.9000	7.0500	7.1500	-19.209%	110	286	-70.769%
2026-06-16	9.2500	9.2500	8.8500	8.8500	+0.113%	3	286	-76.384%
2026-06-15	8.7500	9.0000	8.7500	8.8400	+7.152%	12	290	-76.357%
2026-06-12	7.9000	8.2500	7.9000	8.2500	-7.303%	3	290	-74.667%
2026-06-11	8.8300	9.2000	8.6500	8.9000	+2.299%	16	290	-76.517%
2026-06-10	8.0000	9.1500	8.0000	8.7000	+8.750%	11	297	-75.977%
2026-06-09	7.3300	8.0000	7.3300	8.0000	+8.254%	5	291	-73.875%
2026-06-08	7.5700	7.5700	7.2500	7.3900	-7.625%	4	289	-71.719%
2026-06-05	8.2000	8.5000	8.0000	8.0000	+14.778%	12	286	-73.875%
2026-06-04	7.8300	7.8300	6.6500	6.9700	-6.943%	16	284	-70.014%
2026-06-03	8.4000	8.4000	7.2500	7.4900	+5.049%	232	269	-72.096%
2026-06-02	6.7600	7.1300	6.7600	7.1300	-0.972%	3	57	-70.687%
2026-06-01	7.2500	7.2500	7.2000	7.2000	-25.926%	33	56	-70.972%
2026-05-18	9.7200	9.7200	9.7200	9.7200	-0.308%	2	24	-78.498%
2026-05-14	9.7500	9.7500	9.7500	9.7500	-25.115%	1	22	-78.564%
2026-05-08	13.0200	13.0200	13.0200	13.0200	+0.154%	1	21	-83.948%
2026-05-06	13.0000	13.0000	13.0000	13.0000	-9.910%	1	20	-83.923%
2026-04-30	14.4300	14.4300	14.4300	14.4300	+10.490%	1	19	-85.516%
2026-04-22	13.0600	13.0600	13.0600	13.0600	-10.609%	1	19	-83.997%
2026-04-20	14.6100	14.6100	14.6100	14.6100	-0.949%	1	18	-85.695%
2026-04-16	15.4000	15.4000	14.7500	14.7500	-2.961%	3	18	-85.831%
2026-03-31	15.1000	15.2000	15.1000	15.2000	+27.946%	4	18	-86.250%
2026-03-25	11.8800	11.8800	11.8800	11.8800	-4.960%	1	14	-82.407%
2026-03-23	12.5000	12.5000	12.5000	12.5000	-24.699%	11	13	-83.280%
2026-03-16	16.6000	16.6000	16.6000	16.6000	0.000%	2	2	-87.410%