Dark

PEP20280121C120
PEP Jan 21 2028 120.00 Call (PEP280121C00120000)
option OPRA

EOD

Sep 29, 2026

19.10+2.688%(+0.50)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.0200	19.1000	18.0200	19.1000	+2.688%	35	596	0.000%
2026-09-28	18.4000	18.7400	18.0000	18.6000	-2.311%	9	625	+2.688%
2026-09-25	18.8600	19.0400	18.2000	19.0400	-0.988%	12	625	+0.315%
2026-09-24	20.4800	20.4800	19.1700	19.2300	-3.850%	24	621	-0.676%
2026-09-23	20.8000	20.8000	20.0000	20.0000	-4.762%	7	607	-4.500%
2026-09-22	20.5000	21.0000	20.5000	21.0000	+5.000%	5	603	-9.048%
2026-09-21	20.1700	20.2000	18.7500	20.0000	-0.744%	113	600	-4.500%
2026-09-18	20.7600	21.0000	20.0000	20.1500	-11.233%	194	495	-5.211%
2026-09-17	23.0000	23.0000	22.6500	22.7000	-2.366%	17	373	-15.859%
2026-09-16	24.5000	24.5000	23.2500	23.2500	-6.061%	3	367	-17.849%
2026-09-11	24.7500	24.9000	24.7500	24.7500	-1.747%	4	365	-22.828%
2026-09-09	25.5400	25.5400	25.1900	25.1900	-4.908%	3	363	-24.176%
2026-09-08	26.4900	26.4900	26.4900	26.4900	+2.081%	1	360	-27.897%
2026-09-04	25.9500	25.9500	25.9500	25.9500	+1.765%	2	358	-26.397%
2026-09-03	25.8300	25.8300	25.5000	25.5000	-3.737%	4	358	-25.098%
2026-08-27	26.7000	26.8000	26.4900	26.4900	-7.636%	56	356	-27.897%
2026-08-25	28.7400	28.7400	28.6800	28.6800	-2.482%	3	300	-33.403%
2026-08-21	29.0000	29.5800	29.0000	29.4100	+0.513%	10	299	-35.056%
2026-08-19	28.5300	29.2600	28.4000	29.2600	+9.588%	3	303	-34.723%
2026-08-18	26.4000	26.7000	26.4000	26.7000	+4.912%	8	302	-28.464%
2026-08-17	25.4900	25.4900	25.4500	25.4500	-7.957%	6	304	-24.951%
2026-08-14	27.6000	27.6500	27.6000	27.6500	+1.245%	11	298	-30.922%
2026-08-13	27.4000	27.5000	27.1500	27.3100	+4.797%	101	287	-30.062%
2026-08-12	24.9500	26.2100	24.9500	26.0600	+1.008%	42	197	-26.708%
2026-08-11	26.3000	26.3000	25.8000	25.8000	-0.769%	2	173	-25.969%
2026-08-10	25.7000	26.2600	25.7000	26.0000	-3.057%	8	171	-26.538%
2026-08-07	26.8200	26.8200	26.8200	26.8200	+2.759%	1	163	-28.784%
2026-08-06	26.1000	26.1000	26.1000	26.1000	-3.226%	2	164	-26.820%
2026-08-04	26.0000	26.9700	26.0000	26.9700	-7.479%	9	164	-29.181%
2026-08-03	29.1500	29.1500	29.1500	29.1500	-7.607%	1	158	-34.477%
2026-07-29	31.5500	31.5500	31.5500	31.5500	-0.973%	1	157	-39.461%
2026-07-28	32.0000	32.0000	31.8600	31.8600	+13.421%	5	156	-40.050%
2026-07-27	25.9500	28.0900	25.9500	28.0900	+8.707%	6	156	-32.004%
2026-07-24	25.6300	25.8400	25.6300	25.8400	+4.615%	6	150	-26.084%
2026-07-23	24.7000	24.7000	24.7000	24.7000	+0.203%	1	146	-22.672%
2026-07-21	24.6500	24.6500	24.6500	24.6500	-8.057%	1	146	-22.515%
2026-07-16	26.8100	26.8100	26.8100	26.8100	+4.727%	3	146	-28.758%
2026-07-15	24.5000	26.0700	24.5000	25.6000	-5.465%	21	148	-25.391%
2026-07-14	27.0800	27.0800	27.0800	27.0800	+2.227%	1	133	-29.468%
2026-07-09	24.8400	26.5000	24.8400	26.4900	-17.860%	25	133	-27.897%
2026-07-07	34.7700	35.3000	32.2500	32.2500	+5.911%	5	125	-40.775%
2026-07-06	30.4500	30.4500	30.4500	30.4500	-3.487%	1	126	-37.274%
2026-07-02	31.5500	31.5500	31.5500	31.5500	+26.200%	1	127	-39.461%
2026-06-30	25.7200	25.7200	25.0000	25.0000	-15.966%	2	127	-23.600%
2026-06-26	29.7500	29.7500	29.7500	29.7500	-1.163%	4	126	-35.798%
2026-06-25	30.1000	30.1000	30.1000	30.1000	-2.903%	1	122	-36.545%
2026-06-23	30.2500	31.0000	30.2500	31.0000	+4.027%	3	121	-38.387%
2026-06-18	30.4400	30.4400	29.8000	29.8000	-2.614%	2	107	-35.906%
2026-06-17	33.2500	33.2500	30.6000	30.6000	-10.787%	11	107	-37.582%
2026-06-16	34.3000	34.3000	34.3000	34.3000	+2.235%	3	107	-44.315%
2026-06-15	33.5100	33.6500	33.3000	33.5500	+5.836%	74	71	-43.070%
2026-06-12	31.7000	31.7000	31.7000	31.7000	-2.462%	1	71	-39.748%
2026-06-11	32.9100	32.9100	32.5000	32.5000	-2.108%	2	71	-41.231%
2026-06-10	33.2000	33.2000	33.2000	33.2000	+13.002%	2	69	-42.470%
2026-06-08	29.3900	29.5500	29.3800	29.3800	-11.639%	6	67	-34.990%
2026-06-05	31.3500	33.2500	31.2000	33.2500	+15.652%	12	61	-42.556%
2026-06-04	31.6500	31.6500	28.7000	28.7500	-2.044%	38	53	-33.565%
2026-06-01	30.2500	30.2500	29.1000	29.3500	-5.323%	6	49	-34.923%
2026-05-29	30.5000	32.0000	30.5000	31.0000	-3.727%	11	45	-38.387%
2026-05-28	33.6000	33.6000	32.2000	32.2000	-9.955%	2	34	-40.683%
2026-05-22	35.0000	35.7600	35.0000	35.7600	+1.160%	3	32	-46.588%
2026-05-14	35.3500	35.3500	35.3500	35.3500	-0.758%	1	29	-45.969%
2026-05-12	35.6200	35.6200	35.6200	35.6200	-2.116%	3	29	-46.378%
2026-05-11	36.3900	36.3900	36.3900	36.3900	-9.252%	1	29	-47.513%
2026-05-06	40.1000	40.1000	40.1000	40.1000	-2.195%	1	28	-52.369%
2026-05-04	41.0000	41.0000	41.0000	41.0000	+4.326%	1	27	-53.415%
2026-04-27	40.4200	40.4200	39.3000	39.3000	-3.487%	5	27	-51.399%
2026-04-15	39.8900	40.7200	39.8900	40.7200	-4.860%	2	25	-53.094%
2026-04-10	42.8000	42.8000	42.8000	42.8000	+3.507%	1	24	-55.374%
2026-04-07	41.3500	41.3500	41.3500	41.3500	+9.973%	1	24	-53.809%
2026-03-25	37.6000	37.6000	37.6000	37.6000	-1.338%	1	23	-49.202%
2026-03-23	38.1100	38.1100	38.1100	38.1100	-14.360%	1	22	-49.882%
2026-03-06	43.4100	44.5000	43.4100	44.5000	-14.093%	2	23	-57.079%
2026-02-25	51.8000	51.8000	51.8000	51.8000	-0.385%	3	21	-63.127%
2026-02-24	52.0000	52.0000	52.0000	52.0000	+7.438%	1	21	-63.269%
2026-02-13	48.4000	48.4000	48.4000	48.4000	-0.432%	1	21	-60.537%
2026-02-09	48.6500	48.6500	48.6100	48.6100	-4.686%	4	21	-60.708%
2026-02-06	51.0000	51.0000	51.0000	51.0000	+4.082%	1	21	-62.549%
2026-02-04	48.5500	49.0000	48.5500	49.0000	+5.603%	4	21	-61.020%
2026-02-03	42.4300	46.4000	42.4300	46.4000	+15.423%	13	23	-58.836%
2026-02-02	39.4100	40.2000	39.4100	40.2000	+8.678%	3	31	-52.488%
2026-01-30	35.6500	36.9900	35.6500	36.9900	+23.300%	5	32	-48.364%
2026-01-23	30.7000	30.7000	30.0000	30.0000	-3.226%	10	32	-36.333%
2026-01-22	31.0000	31.0000	31.0000	31.0000	-7.324%	1	42	-38.387%
2026-01-15	33.4500	33.4500	33.4500	33.4500	+3.273%	10	41	-42.900%
2026-01-14	30.8700	32.5000	30.8700	32.3900	+16.427%	4	41	-41.031%
2026-01-12	27.8200	27.8200	27.8200	27.8200	-1.172%	4	41	-31.344%
2026-01-09	28.1500	28.1500	28.1500	28.1500	+4.259%	2	37	-32.149%
2026-01-08	26.2500	27.0000	26.2500	27.0000	-3.226%	3	37	-29.259%
2026-01-06	27.5000	27.9000	27.5000	27.9000	-1.064%	13	37	-31.541%
2026-01-05	28.5000	28.8400	28.1500	28.2000	-10.048%	11	16	-32.270%
2025-12-24	31.3500	31.3500	31.3500	31.3500	+0.416%	1	16	-39.075%
2025-12-23	31.2200	31.2200	31.2200	31.2200	-8.176%	1	16	-38.821%
2025-12-02	34.0000	34.0000	34.0000	34.0000	-2.158%	1	15	-43.824%
2025-11-28	34.7500	34.7500	34.7500	34.7500	-1.025%	3	15	-45.036%
2025-11-26	35.1100	35.1100	35.1100	35.1100	+6.329%	3	15	-45.600%
2025-11-25	33.0200	33.0200	33.0200	33.0200	-2.653%	1	15	-42.156%
2025-11-17	33.9200	33.9200	33.9200	33.9200	+13.067%	1	15	-43.691%
2025-11-07	30.0000	30.0000	30.0000	30.0000	-0.892%	1	16	-36.333%
2025-11-05	30.2700	30.2700	30.2700	30.2700	-13.539%	1	15	-36.901%
2025-10-30	35.0100	35.0100	35.0100	35.0100	-3.421%	1	14	-45.444%
2025-10-28	36.2500	36.2500	36.2500	36.2500	-0.848%	2	14	-47.310%
2025-10-23	36.5600	36.5600	36.5600	36.5600	-7.677%	10	15	-47.757%
2025-10-22	39.6000	39.6000	39.6000	39.6000	-0.627%	1	5	-51.768%
2025-10-21	39.8500	39.8500	39.8500	39.8500	+0.861%	1	3	-52.070%
2025-10-20	39.5100	39.5100	39.5100	39.5100	+36.997%	2	2	-51.658%
2025-09-29	28.8400	28.8400	28.8400	28.8400	0.000%	1	1	-33.773%