Dark

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

EOD

Aug 13, 2026

27.31+4.797%(+1.25)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	27.4000	27.5000	27.1500	27.3100	+4.797%	101	287	0.000%
2026-08-12	24.9500	26.2100	24.9500	26.0600	+1.008%	42	197	+4.797%
2026-08-11	26.3000	26.3000	25.8000	25.8000	-0.769%	2	173	+5.853%
2026-08-10	25.7000	26.2600	25.7000	26.0000	-3.057%	8	171	+5.038%
2026-08-07	26.8200	26.8200	26.8200	26.8200	+2.759%	1	163	+1.827%
2026-08-06	26.1000	26.1000	26.1000	26.1000	-3.226%	2	164	+4.636%
2026-08-04	26.0000	26.9700	26.0000	26.9700	-7.479%	9	164	+1.261%
2026-08-03	29.1500	29.1500	29.1500	29.1500	-7.607%	1	158	-6.312%
2026-07-29	31.5500	31.5500	31.5500	31.5500	-0.973%	1	157	-13.439%
2026-07-28	32.0000	32.0000	31.8600	31.8600	+13.421%	5	156	-14.281%
2026-07-27	25.9500	28.0900	25.9500	28.0900	+8.707%	6	156	-2.777%
2026-07-24	25.6300	25.8400	25.6300	25.8400	+4.615%	6	150	+5.689%
2026-07-23	24.7000	24.7000	24.7000	24.7000	+0.203%	1	146	+10.567%
2026-07-21	24.6500	24.6500	24.6500	24.6500	-8.057%	1	146	+10.791%
2026-07-16	26.8100	26.8100	26.8100	26.8100	+4.727%	3	146	+1.865%
2026-07-15	24.5000	26.0700	24.5000	25.6000	-5.465%	21	148	+6.680%
2026-07-14	27.0800	27.0800	27.0800	27.0800	+2.227%	1	133	+0.849%
2026-07-09	24.8400	26.5000	24.8400	26.4900	-17.860%	25	133	+3.096%
2026-07-07	34.7700	35.3000	32.2500	32.2500	+5.911%	5	125	-15.318%
2026-07-06	30.4500	30.4500	30.4500	30.4500	-3.487%	1	126	-10.312%
2026-07-02	31.5500	31.5500	31.5500	31.5500	+26.200%	1	127	-13.439%
2026-06-30	25.7200	25.7200	25.0000	25.0000	-15.966%	2	127	+9.240%
2026-06-26	29.7500	29.7500	29.7500	29.7500	-1.163%	4	126	-8.202%
2026-06-25	30.1000	30.1000	30.1000	30.1000	-2.903%	1	122	-9.269%
2026-06-23	30.2500	31.0000	30.2500	31.0000	+4.027%	3	121	-11.903%
2026-06-18	30.4400	30.4400	29.8000	29.8000	-2.614%	2	107	-8.356%
2026-06-17	33.2500	33.2500	30.6000	30.6000	-10.787%	11	107	-10.752%
2026-06-16	34.3000	34.3000	34.3000	34.3000	+2.235%	3	107	-20.379%
2026-06-15	33.5100	33.6500	33.3000	33.5500	+5.836%	74	71	-18.599%
2026-06-12	31.7000	31.7000	31.7000	31.7000	-2.462%	1	71	-13.849%
2026-06-11	32.9100	32.9100	32.5000	32.5000	-2.108%	2	71	-15.969%
2026-06-10	33.2000	33.2000	33.2000	33.2000	+13.002%	2	69	-17.741%
2026-06-08	29.3900	29.5500	29.3800	29.3800	-11.639%	6	67	-7.046%
2026-06-05	31.3500	33.2500	31.2000	33.2500	+15.652%	12	61	-17.865%
2026-06-04	31.6500	31.6500	28.7000	28.7500	-2.044%	38	53	-5.009%
2026-06-01	30.2500	30.2500	29.1000	29.3500	-5.323%	6	49	-6.951%
2026-05-29	30.5000	32.0000	30.5000	31.0000	-3.727%	11	45	-11.903%
2026-05-28	33.6000	33.6000	32.2000	32.2000	-9.955%	2	34	-15.186%
2026-05-22	35.0000	35.7600	35.0000	35.7600	+1.160%	3	32	-23.630%
2026-05-14	35.3500	35.3500	35.3500	35.3500	-0.758%	1	29	-22.744%
2026-05-12	35.6200	35.6200	35.6200	35.6200	-2.116%	3	29	-23.330%
2026-05-11	36.3900	36.3900	36.3900	36.3900	-9.252%	1	29	-24.952%
2026-05-06	40.1000	40.1000	40.1000	40.1000	-2.195%	1	28	-31.895%
2026-05-04	41.0000	41.0000	41.0000	41.0000	+4.326%	1	27	-33.390%
2026-04-27	40.4200	40.4200	39.3000	39.3000	-3.487%	5	27	-30.509%
2026-04-15	39.8900	40.7200	39.8900	40.7200	-4.860%	2	25	-32.932%
2026-04-10	42.8000	42.8000	42.8000	42.8000	+3.507%	1	24	-36.192%
2026-04-07	41.3500	41.3500	41.3500	41.3500	+9.973%	1	24	-33.954%
2026-03-25	37.6000	37.6000	37.6000	37.6000	-1.338%	1	23	-27.367%
2026-03-23	38.1100	38.1100	38.1100	38.1100	-14.360%	1	22	-28.339%
2026-03-06	43.4100	44.5000	43.4100	44.5000	-14.093%	2	23	-38.629%
2026-02-25	51.8000	51.8000	51.8000	51.8000	-0.385%	3	21	-47.278%
2026-02-24	52.0000	52.0000	52.0000	52.0000	+7.438%	1	21	-47.481%
2026-02-13	48.4000	48.4000	48.4000	48.4000	-0.432%	1	21	-43.574%
2026-02-09	48.6500	48.6500	48.6100	48.6100	-4.686%	4	21	-43.818%
2026-02-06	51.0000	51.0000	51.0000	51.0000	+4.082%	1	21	-46.451%
2026-02-04	48.5500	49.0000	48.5500	49.0000	+5.603%	4	21	-44.265%
2026-02-03	42.4300	46.4000	42.4300	46.4000	+15.423%	13	23	-41.142%
2026-02-02	39.4100	40.2000	39.4100	40.2000	+8.678%	3	31	-32.065%
2026-01-30	35.6500	36.9900	35.6500	36.9900	+23.300%	5	32	-26.169%
2026-01-23	30.7000	30.7000	30.0000	30.0000	-3.226%	10	32	-8.967%
2026-01-22	31.0000	31.0000	31.0000	31.0000	-7.324%	1	42	-11.903%
2026-01-15	33.4500	33.4500	33.4500	33.4500	+3.273%	10	41	-18.356%
2026-01-14	30.8700	32.5000	30.8700	32.3900	+16.427%	4	41	-15.684%
2026-01-12	27.8200	27.8200	27.8200	27.8200	-1.172%	4	41	-1.833%
2026-01-09	28.1500	28.1500	28.1500	28.1500	+4.259%	2	37	-2.984%
2026-01-08	26.2500	27.0000	26.2500	27.0000	-3.226%	3	37	+1.148%
2026-01-06	27.5000	27.9000	27.5000	27.9000	-1.064%	13	37	-2.115%
2026-01-05	28.5000	28.8400	28.1500	28.2000	-10.048%	11	16	-3.156%
2025-12-24	31.3500	31.3500	31.3500	31.3500	+0.416%	1	16	-12.887%
2025-12-23	31.2200	31.2200	31.2200	31.2200	-8.176%	1	16	-12.524%
2025-12-02	34.0000	34.0000	34.0000	34.0000	-2.158%	1	15	-19.676%
2025-11-28	34.7500	34.7500	34.7500	34.7500	-1.025%	3	15	-21.410%
2025-11-26	35.1100	35.1100	35.1100	35.1100	+6.329%	3	15	-22.216%
2025-11-25	33.0200	33.0200	33.0200	33.0200	-2.653%	1	15	-17.293%
2025-11-17	33.9200	33.9200	33.9200	33.9200	+13.067%	1	15	-19.487%
2025-11-07	30.0000	30.0000	30.0000	30.0000	-0.892%	1	16	-8.967%
2025-11-05	30.2700	30.2700	30.2700	30.2700	-13.539%	1	15	-9.779%
2025-10-30	35.0100	35.0100	35.0100	35.0100	-3.421%	1	14	-21.994%
2025-10-28	36.2500	36.2500	36.2500	36.2500	-0.848%	2	14	-24.662%
2025-10-23	36.5600	36.5600	36.5600	36.5600	-7.677%	10	15	-25.301%
2025-10-22	39.6000	39.6000	39.6000	39.6000	-0.627%	1	5	-31.035%
2025-10-21	39.8500	39.8500	39.8500	39.8500	+0.861%	1	3	-31.468%
2025-10-20	39.5100	39.5100	39.5100	39.5100	+36.997%	2	2	-30.878%
2025-09-29	28.8400	28.8400	28.8400	28.8400	0.000%	1	1	-5.305%