Dark

PEP20280121C110
PEP Jan 21 2028 110.00 Call (PEP280121C00110000)
option OPRA

EOD

Sep 29, 2026

24.95+0.402%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.9000	24.9500	24.9000	24.9500	+0.402%	2	305	0.000%
2026-09-28	24.2000	24.8500	24.2000	24.8500	-0.401%	4	305	+0.402%
2026-09-25	24.5000	24.9500	24.2500	24.9500	-4.952%	11	302	0.000%
2026-09-23	27.2500	27.5000	26.1000	26.2500	-2.416%	17	301	-4.952%
2026-09-22	27.0000	27.1100	26.7000	26.9000	+2.281%	10	298	-7.249%
2026-09-21	25.5000	26.4000	25.2600	26.3000	+1.154%	25	296	-5.133%
2026-09-18	26.5300	26.7900	26.0000	26.0000	-11.565%	14	276	-4.038%
2026-09-17	29.0000	29.4900	28.9000	29.4000	-2.000%	9	266	-15.136%
2026-09-16	31.0000	31.0000	30.0000	30.0000	-3.537%	2	257	-16.833%
2026-09-15	30.6000	31.1000	30.6000	31.1000	-1.738%	5	255	-19.775%
2026-09-14	32.6800	32.6800	31.6500	31.6500	+0.285%	4	250	-21.169%
2026-09-11	31.5600	31.5600	31.5600	31.5600	-0.911%	1	250	-20.944%
2026-09-10	31.8500	31.8500	31.8500	31.8500	-1.240%	1	249	-21.664%
2026-09-09	32.2500	32.4500	31.6000	32.2500	-1.677%	38	248	-22.636%
2026-09-08	32.8000	32.8000	32.8000	32.8000	+0.153%	1	211	-23.933%
2026-09-04	33.0000	33.2000	32.7500	32.7500	-0.456%	4	207	-23.817%
2026-09-03	32.7500	32.9000	32.7500	32.9000	-5.595%	2	207	-24.164%
2026-09-01	34.8500	34.8500	34.8500	34.8500	+4.030%	1	207	-28.407%
2026-08-27	34.0000	34.0000	33.5000	33.5000	-4.286%	4	206	-25.522%
2026-08-26	35.0000	35.0000	35.0000	35.0000	-2.098%	1	204	-28.714%
2026-08-25	36.2600	36.2600	35.7500	35.7500	-6.316%	5	204	-30.210%
2026-08-24	38.0000	38.9400	38.0000	38.1600	+4.177%	68	203	-34.617%
2026-08-21	36.6300	36.6300	36.6300	36.6300	+1.048%	2	183	-31.886%
2026-08-20	35.5000	36.5000	35.5000	36.2500	-2.186%	3	181	-31.172%
2026-08-19	35.5700	37.0600	35.5700	37.0600	+7.733%	22	180	-32.677%
2026-08-18	34.3000	34.4000	34.3000	34.4000	+6.337%	2	187	-27.471%
2026-08-17	32.7600	32.7600	32.3500	32.3500	-6.503%	3	187	-22.875%
2026-08-14	34.6000	34.6000	34.6000	34.6000	+1.765%	4	186	-27.890%
2026-08-13	34.1300	34.1300	34.0000	34.0000	+1.796%	11	182	-26.618%
2026-08-12	32.3500	33.4000	32.3500	33.4000	+2.769%	3	172	-25.299%
2026-08-11	32.5000	32.5000	32.5000	32.5000	0.000%	35	171	-23.231%
2026-08-10	32.5000	32.5000	32.5000	32.5000	-0.915%	1	136	-23.231%
2026-08-07	32.8000	32.8000	32.8000	32.8000	-0.606%	1	135	-23.933%
2026-08-06	34.1000	34.1000	32.9400	33.0000	-2.453%	3	134	-24.394%
2026-08-05	35.3900	35.4000	33.2000	33.8300	+0.416%	5	132	-26.249%
2026-08-04	32.7900	33.7600	32.7900	33.6900	-1.405%	3	131	-25.942%
2026-08-03	34.3100	34.3100	34.1700	34.1700	-0.234%	2	129	-26.983%
2026-07-31	34.9000	34.9000	34.2500	34.2500	-1.439%	3	128	-27.153%
2026-07-30	35.5000	35.5000	34.7500	34.7500	-7.580%	4	126	-28.201%
2026-07-29	39.0000	39.0000	37.6000	37.6000	+0.535%	5	124	-33.644%
2026-07-28	38.2500	39.4900	37.4000	37.4000	+6.705%	14	123	-33.289%
2026-07-27	33.0200	35.0500	33.0200	35.0500	+7.680%	12	125	-28.816%
2026-07-24	31.5200	32.5500	31.5200	32.5500	+6.442%	2	126	-23.349%
2026-07-23	30.7800	30.8000	30.4000	30.5800	-0.682%	6	126	-18.411%
2026-07-21	31.1500	31.1500	30.7900	30.7900	-0.194%	3	121	-18.967%
2026-07-20	31.6000	31.7000	30.3200	30.8500	-4.371%	44	121	-19.125%
2026-07-17	36.0000	36.0000	32.2600	32.2600	-4.782%	6	102	-22.660%
2026-07-16	33.8800	33.8800	33.8800	33.8800	+8.416%	1	97	-26.358%
2026-07-15	31.4000	31.5000	31.1700	31.2500	-8.572%	10	97	-20.160%
2026-07-13	34.3000	34.3000	34.1800	34.1800	+4.207%	3	87	-27.004%
2026-07-10	33.0000	33.0000	32.8000	32.8000	+0.923%	3	84	-23.933%
2026-07-09	32.0000	33.7000	32.0000	32.5000	-16.021%	11	81	-23.231%
2026-07-08	38.6300	38.7000	38.6300	38.7000	-2.764%	2	72	-35.530%
2026-07-07	42.6100	43.1000	39.8000	39.8000	+3.781%	14	70	-37.312%
2026-07-02	38.3500	38.3500	38.3500	38.3500	+17.278%	1	70	-34.941%
2026-06-30	33.3600	33.3600	32.7000	32.7000	-3.824%	3	70	-23.700%
2026-06-29	34.0000	34.0000	34.0000	34.0000	-8.725%	1	67	-26.618%
2026-06-26	37.0000	37.2500	37.0000	37.2500	+4.342%	2	66	-33.020%
2026-06-25	36.6000	36.6000	35.5000	35.7000	-2.459%	3	64	-30.112%
2026-06-23	39.5000	39.5000	36.5500	36.6000	+0.826%	4	61	-31.831%
2026-06-22	37.6000	37.6000	36.3000	36.3000	-3.200%	3	57	-31.267%
2026-06-18	37.5000	37.5000	37.5000	37.5000	+1.215%	1	49	-33.467%
2026-06-17	39.5000	39.5000	37.0500	37.0500	-8.405%	7	49	-32.659%
2026-06-16	40.4500	40.4500	40.4500	40.4500	-2.998%	1	49	-38.319%
2026-06-15	39.4900	41.7000	39.4900	41.7000	+3.731%	25	35	-40.168%
2026-06-10	40.0500	40.2000	40.0500	40.2000	+5.929%	3	35	-37.935%
2026-06-09	37.9500	37.9500	37.9500	37.9500	+3.973%	2	34	-34.256%
2026-06-08	36.0500	36.5000	36.0500	36.5000	+2.528%	2	32	-31.644%
2026-06-04	35.6000	36.0000	35.5600	35.6000	-2.997%	28	32	-29.916%
2026-06-02	36.2600	36.7000	36.2600	36.7000	+2.801%	2	26	-32.016%
2026-06-01	35.6500	36.0800	35.6500	35.7000	-7.871%	4	25	-30.112%
2026-05-29	38.4000	38.7500	38.4000	38.7500	-4.321%	2	21	-35.613%
2026-05-26	40.5000	40.5000	40.5000	40.5000	-4.142%	1	19	-38.395%
2026-05-21	42.2500	42.2500	42.2500	42.2500	+0.118%	1	18	-40.947%
2026-05-14	42.2000	42.2000	42.2000	42.2000	-12.990%	1	17	-40.877%
2026-05-08	48.5000	48.5000	48.5000	48.5000	+3.544%	1	16	-48.557%
2026-05-04	46.9500	46.9500	46.8400	46.8400	-7.339%	2	15	-46.734%
2026-04-20	50.5500	50.5500	50.5500	50.5500	+1.874%	1	15	-50.643%
2026-04-02	49.6200	49.6200	49.6200	49.6200	+11.757%	1	14	-49.718%
2026-03-25	44.4000	44.4000	44.4000	44.4000	-2.951%	1	14	-43.806%
2026-03-23	45.7500	45.7500	45.7500	45.7500	-11.406%	1	14	-45.464%
2026-03-16	51.6400	51.6400	51.6400	51.6400	-7.637%	1	13	-51.685%
2026-03-04	55.9300	55.9300	55.9100	55.9100	-6.301%	2	12	-55.375%
2026-03-02	60.3100	60.3100	59.6700	59.6700	-0.749%	2	12	-58.187%
2026-02-24	60.1200	60.1200	60.1200	60.1200	+5.455%	1	14	-58.500%
2026-02-05	57.5000	57.5000	57.0100	57.0100	-1.960%	4	15	-56.236%
2026-02-04	58.1500	58.1500	58.1500	58.1500	+9.717%	2	17	-57.094%
2026-02-03	52.7000	53.0000	52.7000	53.0000	+22.402%	2	19	-52.925%
2026-01-30	43.3000	43.3000	43.3000	43.3000	+1.978%	2	21	-42.379%
2026-01-29	42.4600	42.4600	42.4600	42.4600	+9.405%	2	22	-41.239%
2026-01-22	38.8100	38.8100	38.8100	38.8100	-3.506%	2	20	-35.712%
2026-01-21	40.2200	40.2200	40.2200	40.2200	-0.099%	1	18	-37.966%
2026-01-20	40.2600	40.2600	40.2600	40.2600	-0.174%	1	19	-38.028%
2026-01-16	40.3300	40.3300	40.3300	40.3300	+9.592%	1	18	-38.135%
2026-01-13	36.8000	36.8000	36.7500	36.8000	+4.843%	5	18	-32.201%
2026-01-12	34.6000	35.1000	34.6000	35.1000	+1.445%	5	21	-28.917%
2026-01-09	34.6000	34.6000	34.6000	34.6000	+6.462%	1	18	-27.890%
2026-01-07	32.5000	32.5000	32.5000	32.5000	-17.155%	4	17	-23.231%
2025-12-23	39.2300	39.2300	39.2300	39.2300	-6.595%	1	13	-36.401%
2025-12-22	42.0000	42.0000	42.0000	42.0000	+5.131%	1	14	-40.595%
2025-10-30	39.9500	39.9500	39.9500	39.9500	-2.227%	2	14	-37.547%
2025-10-29	41.6100	41.6100	40.7300	40.8600	-12.072%	4	16	-38.938%
2025-10-28	45.5500	46.4700	45.5500	46.4700	+2.357%	2	16	-46.309%
2025-10-24	45.4000	45.4000	45.4000	45.4000	+6.874%	1	18	-45.044%
2025-10-13	42.4800	42.4800	42.4800	42.4800	+7.763%	1	17	-41.266%
2025-10-09	35.6600	39.4200	35.6600	39.4200	+13.439%	6	17	-36.707%
2025-10-08	34.7500	34.7500	34.7500	34.7500	-1.025%	1	15	-28.201%
2025-10-06	35.1100	35.1100	35.1100	35.1100	-7.605%	1	14	-28.938%
2025-10-03	38.0300	38.0300	38.0000	38.0000	+3.768%	2	13	-34.342%
2025-10-01	36.6200	36.6200	36.6200	36.6200	+4.629%	1	13	-31.868%
2025-09-29	35.2500	35.2700	35.0000	35.0000	-4.162%	3	12	-28.714%
2025-09-23	36.5200	36.5200	36.5200	36.5200	-1.828%	8	9	-31.681%
2025-09-15	37.2000	37.2000	37.2000	37.2000	0.000%	1	1	-32.930%