Dark

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

EOD

Aug 13, 2026

34.00+1.796%(+0.60)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	34.1300	34.1300	34.0000	34.0000	+1.796%	11	182	0.000%
2026-08-12	32.3500	33.4000	32.3500	33.4000	+2.769%	3	172	+1.796%
2026-08-11	32.5000	32.5000	32.5000	32.5000	0.000%	35	171	+4.615%
2026-08-10	32.5000	32.5000	32.5000	32.5000	-0.915%	1	136	+4.615%
2026-08-07	32.8000	32.8000	32.8000	32.8000	-0.606%	1	135	+3.659%
2026-08-06	34.1000	34.1000	32.9400	33.0000	-2.453%	3	134	+3.030%
2026-08-05	35.3900	35.4000	33.2000	33.8300	+0.416%	5	132	+0.503%
2026-08-04	32.7900	33.7600	32.7900	33.6900	-1.405%	3	131	+0.920%
2026-08-03	34.3100	34.3100	34.1700	34.1700	-0.234%	2	129	-0.498%
2026-07-31	34.9000	34.9000	34.2500	34.2500	-1.439%	3	128	-0.730%
2026-07-30	35.5000	35.5000	34.7500	34.7500	-7.580%	4	126	-2.158%
2026-07-29	39.0000	39.0000	37.6000	37.6000	+0.535%	5	124	-9.574%
2026-07-28	38.2500	39.4900	37.4000	37.4000	+6.705%	14	123	-9.091%
2026-07-27	33.0200	35.0500	33.0200	35.0500	+7.680%	12	125	-2.996%
2026-07-24	31.5200	32.5500	31.5200	32.5500	+6.442%	2	126	+4.455%
2026-07-23	30.7800	30.8000	30.4000	30.5800	-0.682%	6	126	+11.184%
2026-07-21	31.1500	31.1500	30.7900	30.7900	-0.194%	3	121	+10.425%
2026-07-20	31.6000	31.7000	30.3200	30.8500	-4.371%	44	121	+10.211%
2026-07-17	36.0000	36.0000	32.2600	32.2600	-4.782%	6	102	+5.394%
2026-07-16	33.8800	33.8800	33.8800	33.8800	+8.416%	1	97	+0.354%
2026-07-15	31.4000	31.5000	31.1700	31.2500	-8.572%	10	97	+8.800%
2026-07-13	34.3000	34.3000	34.1800	34.1800	+4.207%	3	87	-0.527%
2026-07-10	33.0000	33.0000	32.8000	32.8000	+0.923%	3	84	+3.659%
2026-07-09	32.0000	33.7000	32.0000	32.5000	-16.021%	11	81	+4.615%
2026-07-08	38.6300	38.7000	38.6300	38.7000	-2.764%	2	72	-12.145%
2026-07-07	42.6100	43.1000	39.8000	39.8000	+3.781%	14	70	-14.573%
2026-07-02	38.3500	38.3500	38.3500	38.3500	+17.278%	1	70	-11.343%
2026-06-30	33.3600	33.3600	32.7000	32.7000	-3.824%	3	70	+3.976%
2026-06-29	34.0000	34.0000	34.0000	34.0000	-8.725%	1	67	0.000%
2026-06-26	37.0000	37.2500	37.0000	37.2500	+4.342%	2	66	-8.725%
2026-06-25	36.6000	36.6000	35.5000	35.7000	-2.459%	3	64	-4.762%
2026-06-23	39.5000	39.5000	36.5500	36.6000	+0.826%	4	61	-7.104%
2026-06-22	37.6000	37.6000	36.3000	36.3000	-3.200%	3	57	-6.336%
2026-06-18	37.5000	37.5000	37.5000	37.5000	+1.215%	1	49	-9.333%
2026-06-17	39.5000	39.5000	37.0500	37.0500	-8.405%	7	49	-8.232%
2026-06-16	40.4500	40.4500	40.4500	40.4500	-2.998%	1	49	-15.946%
2026-06-15	39.4900	41.7000	39.4900	41.7000	+3.731%	25	35	-18.465%
2026-06-10	40.0500	40.2000	40.0500	40.2000	+5.929%	3	35	-15.423%
2026-06-09	37.9500	37.9500	37.9500	37.9500	+3.973%	2	34	-10.408%
2026-06-08	36.0500	36.5000	36.0500	36.5000	+2.528%	2	32	-6.849%
2026-06-04	35.6000	36.0000	35.5600	35.6000	-2.997%	28	32	-4.494%
2026-06-02	36.2600	36.7000	36.2600	36.7000	+2.801%	2	26	-7.357%
2026-06-01	35.6500	36.0800	35.6500	35.7000	-7.871%	4	25	-4.762%
2026-05-29	38.4000	38.7500	38.4000	38.7500	-4.321%	2	21	-12.258%
2026-05-26	40.5000	40.5000	40.5000	40.5000	-4.142%	1	19	-16.049%
2026-05-21	42.2500	42.2500	42.2500	42.2500	+0.118%	1	18	-19.527%
2026-05-14	42.2000	42.2000	42.2000	42.2000	-12.990%	1	17	-19.431%
2026-05-08	48.5000	48.5000	48.5000	48.5000	+3.544%	1	16	-29.897%
2026-05-04	46.9500	46.9500	46.8400	46.8400	-7.339%	2	15	-27.412%
2026-04-20	50.5500	50.5500	50.5500	50.5500	+1.874%	1	15	-32.740%
2026-04-02	49.6200	49.6200	49.6200	49.6200	+11.757%	1	14	-31.479%
2026-03-25	44.4000	44.4000	44.4000	44.4000	-2.951%	1	14	-23.423%
2026-03-23	45.7500	45.7500	45.7500	45.7500	-11.406%	1	14	-25.683%
2026-03-16	51.6400	51.6400	51.6400	51.6400	-7.637%	1	13	-34.160%
2026-03-04	55.9300	55.9300	55.9100	55.9100	-6.301%	2	12	-39.188%
2026-03-02	60.3100	60.3100	59.6700	59.6700	-0.749%	2	12	-43.020%
2026-02-24	60.1200	60.1200	60.1200	60.1200	+5.455%	1	14	-43.446%
2026-02-05	57.5000	57.5000	57.0100	57.0100	-1.960%	4	15	-40.361%
2026-02-04	58.1500	58.1500	58.1500	58.1500	+9.717%	2	17	-41.531%
2026-02-03	52.7000	53.0000	52.7000	53.0000	+22.402%	2	19	-35.849%
2026-01-30	43.3000	43.3000	43.3000	43.3000	+1.978%	2	21	-21.478%
2026-01-29	42.4600	42.4600	42.4600	42.4600	+9.405%	2	22	-19.925%
2026-01-22	38.8100	38.8100	38.8100	38.8100	-3.506%	2	20	-12.394%
2026-01-21	40.2200	40.2200	40.2200	40.2200	-0.099%	1	18	-15.465%
2026-01-20	40.2600	40.2600	40.2600	40.2600	-0.174%	1	19	-15.549%
2026-01-16	40.3300	40.3300	40.3300	40.3300	+9.592%	1	18	-15.696%
2026-01-13	36.8000	36.8000	36.7500	36.8000	+4.843%	5	18	-7.609%
2026-01-12	34.6000	35.1000	34.6000	35.1000	+1.445%	5	21	-3.134%
2026-01-09	34.6000	34.6000	34.6000	34.6000	+6.462%	1	18	-1.734%
2026-01-07	32.5000	32.5000	32.5000	32.5000	-17.155%	4	17	+4.615%
2025-12-23	39.2300	39.2300	39.2300	39.2300	-6.595%	1	13	-13.332%
2025-12-22	42.0000	42.0000	42.0000	42.0000	+5.131%	1	14	-19.048%
2025-10-30	39.9500	39.9500	39.9500	39.9500	-2.227%	2	14	-14.894%
2025-10-29	41.6100	41.6100	40.7300	40.8600	-12.072%	4	16	-16.789%
2025-10-28	45.5500	46.4700	45.5500	46.4700	+2.357%	2	16	-26.835%
2025-10-24	45.4000	45.4000	45.4000	45.4000	+6.874%	1	18	-25.110%
2025-10-13	42.4800	42.4800	42.4800	42.4800	+7.763%	1	17	-19.962%
2025-10-09	35.6600	39.4200	35.6600	39.4200	+13.439%	6	17	-13.749%
2025-10-08	34.7500	34.7500	34.7500	34.7500	-1.025%	1	15	-2.158%
2025-10-06	35.1100	35.1100	35.1100	35.1100	-7.605%	1	14	-3.161%
2025-10-03	38.0300	38.0300	38.0000	38.0000	+3.768%	2	13	-10.526%
2025-10-01	36.6200	36.6200	36.6200	36.6200	+4.629%	1	13	-7.155%
2025-09-29	35.2500	35.2700	35.0000	35.0000	-4.162%	3	12	-2.857%
2025-09-23	36.5200	36.5200	36.5200	36.5200	-1.828%	8	9	-6.900%
2025-09-15	37.2000	37.2000	37.2000	37.2000	0.000%	1	1	-8.602%