Dark

PEP20280121C100
PEP Jan 21 2028 100.00 Call (PEP280121C00100000)
option OPRA

EOD

Sep 29, 2026

32.20-0.770%(-0.25)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.0300	32.5300	31.0300	32.2000	-0.770%	30	291	0.000%
2026-09-28	31.4000	32.4500	31.0000	32.4500	+0.464%	31	296	-0.770%
2026-09-25	31.2500	32.4000	31.2500	32.3000	+0.155%	29	275	-0.310%
2026-09-24	34.3500	34.8000	32.2500	32.2500	-5.147%	98	250	-0.155%
2026-09-23	34.3500	34.3500	33.8000	34.0000	-2.074%	7	257	-5.294%
2026-09-22	34.2000	34.7200	34.1000	34.7200	+3.642%	13	250	-7.258%
2026-09-21	32.5000	33.7400	32.3700	33.5000	-1.325%	31	238	-3.881%
2026-09-18	35.5500	35.5500	33.6500	33.9500	-8.737%	40	217	-5.155%
2026-09-17	37.4300	37.4300	37.2000	37.2000	-6.884%	3	196	-13.441%
2026-09-14	40.4100	40.4100	39.9500	39.9500	+1.267%	73	193	-19.399%
2026-09-09	40.7000	40.7000	39.4500	39.4500	-3.071%	10	130	-18.378%
2026-09-04	41.2500	41.2500	40.5700	40.7000	0.000%	8	114	-20.885%
2026-09-03	40.8000	40.8000	40.7000	40.7000	-2.163%	7	114	-20.885%
2026-08-31	41.6000	41.6000	41.6000	41.6000	-1.188%	5	108	-22.596%
2026-08-28	42.1000	42.1000	42.1000	42.1000	-3.881%	3	112	-23.515%
2026-08-26	43.3900	44.2900	43.3900	43.8000	-0.635%	11	109	-26.484%
2026-08-25	44.1000	44.1000	44.0800	44.0800	-5.550%	2	108	-26.951%
2026-08-24	46.1000	46.7700	46.1000	46.6700	+5.350%	8	108	-31.005%
2026-08-21	44.3000	44.3000	44.3000	44.3000	+0.751%	1	109	-27.314%
2026-08-20	43.9700	43.9700	43.9700	43.9700	-0.068%	1	110	-26.768%
2026-08-19	43.3000	44.0000	43.3000	44.0000	+3.676%	40	111	-26.818%
2026-08-18	42.4400	42.4400	42.4400	42.4400	+6.366%	1	91	-24.128%
2026-08-17	40.9700	40.9700	39.9000	39.9000	-5.338%	3	90	-19.298%
2026-08-14	42.1500	42.1500	42.1500	42.1500	+5.905%	1	88	-23.606%
2026-08-12	39.6500	39.8000	39.6500	39.8000	-1.680%	11	88	-19.095%
2026-08-11	40.4800	40.4800	40.4800	40.4800	+1.200%	1	77	-20.455%
2026-08-10	40.4500	40.5500	40.0000	40.0000	-2.439%	6	77	-19.500%
2026-08-06	41.0000	41.0000	41.0000	41.0000	-3.211%	5	74	-21.463%
2026-08-03	44.6900	44.6900	42.2800	42.3600	-8.903%	6	74	-23.985%
2026-07-28	45.5500	46.5000	45.3000	46.5000	+10.320%	25	71	-30.753%
2026-07-27	42.1500	42.1500	42.1500	42.1500	+9.197%	1	71	-23.606%
2026-07-24	38.6000	38.6000	38.6000	38.6000	+1.445%	2	71	-16.580%
2026-07-21	38.0000	38.0500	38.0000	38.0500	-6.968%	3	73	-15.375%
2026-07-17	40.9000	40.9000	40.9000	40.9000	-1.112%	1	72	-21.271%
2026-07-16	41.3600	41.3600	41.3600	41.3600	+7.261%	1	72	-22.147%
2026-07-15	38.5600	38.5600	38.5600	38.5600	-1.633%	7	72	-16.494%
2026-07-14	40.0000	40.0000	39.2000	39.2000	-5.542%	22	65	-17.857%
2026-07-13	41.8000	41.8000	41.5000	41.5000	+2.952%	7	45	-22.410%
2026-07-09	40.6600	40.6600	40.3100	40.3100	-13.312%	2	43	-20.119%
2026-07-08	46.5000	46.5000	46.5000	46.5000	+2.220%	3	41	-30.753%
2026-07-06	45.0400	45.4900	45.0400	45.4900	+16.343%	2	41	-29.215%
2026-06-30	40.0000	40.1000	39.1000	39.1000	-6.549%	17	40	-17.647%
2026-06-29	41.8400	41.8400	41.8400	41.8400	-3.148%	1	28	-23.040%
2026-06-25	43.8000	43.8000	43.2000	43.2000	-3.893%	5	27	-25.463%
2026-06-23	44.9500	44.9500	44.9500	44.9500	-0.111%	1	22	-28.365%
2026-06-22	45.0000	45.0000	45.0000	45.0000	-2.174%	3	21	-28.444%
2026-06-15	46.0000	46.0000	46.0000	46.0000	0.000%	1	19	-30.000%
2026-06-05	45.9200	46.5600	45.9200	46.0000	-1.075%	9	19	-30.000%
2026-06-04	46.5000	46.5000	46.5000	46.5000	-0.215%	1	12	-30.753%
2026-05-29	46.6000	46.6000	46.6000	46.6000	-6.048%	1	11	-30.901%
2026-05-27	49.6000	49.6000	49.6000	49.6000	-4.560%	1	10	-35.081%
2026-05-19	52.4000	52.4000	51.9700	51.9700	+4.990%	4	10	-38.041%
2026-05-18	49.5000	49.5000	49.5000	49.5000	-16.102%	1	8	-34.949%
2026-05-04	59.0000	59.0000	59.0000	59.0000	+0.631%	1	8	-45.424%
2026-04-30	58.6300	58.6300	58.6300	58.6300	-9.227%	1	8	-45.079%
2026-03-04	64.5100	64.5900	64.5100	64.5900	-6.187%	2	8	-50.147%
2026-02-27	68.8500	68.8500	68.8500	68.8500	+0.732%	1	9	-53.232%
2026-02-09	66.5300	68.3500	66.5300	68.3500	+10.994%	3	9	-52.890%
2026-02-03	61.7000	61.7000	61.5800	61.5800	+8.588%	3	9	-47.710%
2026-02-02	55.6500	56.7100	55.6500	56.7100	+5.527%	4	12	-43.220%
2026-01-30	53.7400	53.7400	53.7400	53.7400	+12.005%	3	15	-40.082%
2026-01-22	47.9800	47.9800	47.9800	47.9800	-4.117%	2	18	-32.889%
2026-01-21	48.3100	50.0400	48.3100	50.0400	+2.122%	11	19	-35.651%
2026-01-20	49.0000	49.0000	49.0000	49.0000	+1.765%	1	28	-34.286%
2026-01-16	50.0000	50.0000	48.1500	48.1500	-1.109%	2	27	-33.126%
2026-01-15	48.7000	48.7000	48.6900	48.6900	+6.730%	10	27	-33.867%
2026-01-13	45.6000	45.7100	45.6000	45.6200	+6.713%	7	17	-29.417%
2026-01-12	42.7500	42.7500	42.7500	42.7500	+0.234%	3	14	-24.678%
2026-01-09	42.6500	42.6500	42.6500	42.6500	+4.024%	1	12	-24.502%
2026-01-07	41.0000	41.0000	41.0000	41.0000	-2.728%	2	11	-21.463%
2026-01-06	42.1500	42.1500	42.1500	42.1500	-8.963%	2	9	-23.606%
2025-12-23	46.3000	46.3000	46.3000	46.3000	-7.065%	1	7	-30.454%
2025-12-22	49.8200	49.8200	49.8200	49.8200	-4.248%	1	7	-35.367%
2025-12-19	52.0300	52.0300	52.0300	52.0300	+3.132%	1	7	-38.113%
2025-12-10	50.4500	50.4500	50.4500	50.4500	+0.860%	2	7	-36.174%
2025-12-04	50.0200	50.0200	50.0200	50.0200	+1.646%	1	9	-35.626%
2025-12-02	49.2100	49.2100	49.2100	49.2100	-0.586%	2	8	-34.566%
2025-11-17	49.5000	49.5000	49.5000	49.5000	+4.430%	1	6	-34.949%
2025-11-12	47.4000	47.4000	47.4000	47.4000	+1.608%	2	6	-32.068%
2025-11-03	47.0000	47.0000	46.6500	46.6500	-14.701%	2	4	-30.975%
2025-10-16	54.6900	54.6900	54.6900	54.6900	+8.577%	1	4	-41.123%
2025-10-10	50.3700	50.3700	50.3700	50.3700	+8.486%	1	5	-36.073%
2025-10-09	44.0000	46.4300	44.0000	46.4300	+9.893%	3	5	-30.648%
2025-10-08	42.7000	42.7000	42.2500	42.2500	-3.759%	3	7	-23.787%
2025-10-07	43.9000	43.9000	43.9000	43.9000	-1.015%	2	6	-26.651%
2025-09-22	44.3500	44.3500	44.3500	44.3500	+0.887%	4	5	-27.396%
2025-09-16	43.9600	43.9600	43.9600	43.9600	-2.420%	1	2	-26.752%
2025-09-15	45.0500	45.0500	45.0500	45.0500	0.000%	1	1	-28.524%