Dark

PEP20280121C125
PEP Jan 21 2028 125.00 Call (PEP280121C00125000)
option OPRA

EOD

Sep 29, 2026

16.40-0.606%(-0.10)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.9400	16.4000	15.7200	16.4000	-0.606%	28	580	0.000%
2026-09-28	15.6500	16.5000	15.2700	16.5000	+1.414%	76	568	-0.606%
2026-09-25	15.7900	16.3000	15.7900	16.2700	-1.274%	16	536	+0.799%
2026-09-24	17.9800	17.9800	16.1500	16.4800	-3.907%	86	525	-0.485%
2026-09-23	17.2000	17.2000	17.1500	17.1500	-5.510%	2	477	-4.373%
2026-09-22	18.1500	18.1500	18.1500	18.1500	+6.452%	3	477	-9.642%
2026-09-21	16.5000	17.4100	16.4000	17.0500	-4.749%	36	477	-3.812%
2026-09-18	18.0000	18.0400	17.7600	17.9000	-10.050%	36	459	-8.380%
2026-09-17	19.9800	19.9800	19.9000	19.9000	-3.679%	3	431	-17.588%
2026-09-16	20.7000	20.7000	20.6600	20.6600	-1.148%	25	430	-20.620%
2026-09-15	20.9000	20.9000	20.9000	20.9000	-4.566%	5	423	-21.531%
2026-09-14	22.4000	22.4000	21.8500	21.9000	-0.455%	3	418	-25.114%
2026-09-10	22.0000	22.0000	22.0000	22.0000	+0.825%	1	418	-25.455%
2026-09-09	21.8200	21.8200	21.8200	21.8200	-4.924%	1	418	-24.840%
2026-09-04	22.9500	22.9500	22.9500	22.9500	-1.839%	2	416	-28.540%
2026-08-27	23.8000	23.8000	23.3800	23.3800	-8.921%	3	416	-29.855%
2026-08-25	25.6700	25.6700	25.6700	25.6700	-8.321%	2	413	-36.112%
2026-08-24	27.3500	28.0000	27.3500	28.0000	+5.900%	11	411	-41.429%
2026-08-21	26.2300	26.4400	26.2300	26.4400	+0.227%	11	412	-37.973%
2026-08-19	26.0000	26.4000	26.0000	26.3800	+9.098%	5	418	-37.832%
2026-08-18	22.6000	24.1800	22.6000	24.1800	-1.306%	3	415	-32.175%
2026-08-13	24.2600	24.5000	24.0000	24.5000	+7.692%	72	414	-33.061%
2026-08-11	22.6000	22.8000	22.6000	22.7500	-0.219%	62	345	-27.912%
2026-08-10	22.8900	23.1500	22.8000	22.8000	-4.603%	6	288	-28.070%
2026-08-07	23.5000	23.9000	23.5000	23.9000	+3.913%	5	285	-31.381%
2026-08-06	24.7000	24.7000	23.0000	23.0000	-6.314%	11	283	-28.696%
2026-08-03	25.6200	25.6200	24.5500	24.5500	-4.064%	3	279	-33.198%
2026-07-30	25.5900	25.5900	25.5900	25.5900	-4.586%	2	278	-35.912%
2026-07-28	28.1000	28.1000	26.8200	26.8200	+24.744%	3	276	-38.852%
2026-07-23	21.5000	21.5000	21.5000	21.5000	-2.715%	1	276	-23.721%
2026-07-20	22.7000	22.7000	22.1000	22.1000	-2.772%	3	276	-25.792%
2026-07-14	22.7300	22.7300	22.7300	22.7300	-9.586%	1	274	-27.849%
2026-07-13	25.1400	25.1400	25.1400	25.1400	+9.067%	55	273	-34.765%
2026-07-10	22.1800	23.0500	22.1800	23.0500	+0.743%	121	218	-28.850%
2026-07-09	22.8800	22.8800	22.8800	22.8800	-27.709%	2	97	-28.322%
2026-07-07	31.6500	31.6500	31.6500	31.6500	+14.260%	9	95	-48.183%
2026-07-06	25.5000	27.7000	25.5000	27.7000	-3.147%	12	95	-40.794%
2026-07-02	29.3500	29.3500	28.4500	28.6000	+21.186%	3	98	-42.657%
2026-06-30	23.4000	23.6000	23.4000	23.6000	-1.338%	14	98	-30.508%
2026-06-29	24.7700	24.7700	23.9200	23.9200	-13.957%	3	93	-31.438%
2026-06-24	27.8000	27.8000	27.8000	27.8000	+2.963%	1	90	-41.007%
2026-06-23	27.0000	27.0000	27.0000	27.0000	-9.699%	1	89	-39.259%
2026-06-17	29.9000	29.9000	29.9000	29.9000	-3.393%	7	82	-45.151%
2026-06-16	31.0500	31.0500	30.9500	30.9500	+5.993%	8	82	-47.011%
2026-06-10	29.5000	29.5000	29.2000	29.2000	+4.847%	14	78	-43.836%
2026-06-09	27.8500	27.8500	27.8500	27.8500	-1.416%	2	71	-41.113%
2026-06-05	28.2500	28.2500	28.2500	28.2500	+4.863%	1	71	-41.947%
2026-06-03	26.9400	26.9400	26.9400	26.9400	-4.298%	10	71	-39.124%
2026-05-29	28.1500	28.1500	28.1500	28.1500	-5.283%	1	71	-41.741%
2026-05-26	29.7200	29.7200	29.7200	29.7200	-4.129%	2	71	-44.818%
2026-05-14	31.0000	31.0000	31.0000	31.0000	-1.806%	10	69	-47.097%
2026-05-13	32.0000	32.0500	31.5700	31.5700	-6.487%	6	56	-48.052%
2026-05-12	33.7600	33.7600	33.7600	33.7600	+3.242%	1	56	-51.422%
2026-05-11	32.7000	32.7000	32.7000	32.7000	-8.531%	10	56	-49.847%
2026-05-05	35.7500	35.7500	35.7500	35.7500	-7.861%	1	46	-54.126%
2026-04-20	38.8000	38.8000	38.8000	38.8000	-2.513%	2	46	-57.732%
2026-04-16	39.8000	39.8000	39.8000	39.8000	+8.388%	1	45	-58.794%
2026-04-08	36.2500	36.7500	36.2500	36.7200	-4.870%	3	45	-55.338%
2026-04-02	38.6000	38.6000	38.6000	38.6000	-0.822%	1	45	-57.513%
2026-03-31	38.9200	38.9200	38.9200	38.9200	+11.615%	1	45	-57.862%
2026-03-24	35.0000	35.0000	34.8700	34.8700	-6.640%	2	44	-52.968%
2026-03-18	37.3500	37.3500	37.3500	37.3500	-19.365%	1	44	-56.091%
2026-02-23	45.2400	46.3200	45.2400	46.3200	-4.357%	5	44	-64.594%
2026-02-12	48.4300	48.4300	48.4300	48.4300	+7.407%	1	49	-66.137%
2026-02-10	45.0900	45.0900	45.0900	45.0900	-0.901%	1	50	-63.628%
2026-02-09	46.3500	46.3500	45.5000	45.5000	-6.762%	12	49	-63.956%
2026-02-06	48.8000	48.8000	48.8000	48.8000	+5.972%	1	61	-66.393%
2026-02-05	45.8000	46.1000	45.8000	46.0500	+1.633%	15	62	-64.387%
2026-02-04	45.3000	45.3100	45.3000	45.3100	+24.821%	16	71	-63.805%
2026-02-02	36.3000	36.3000	36.3000	36.3000	+6.639%	1	72	-54.821%
2026-01-30	31.4000	34.0400	31.4000	34.0400	+8.408%	8	73	-51.821%
2026-01-29	31.1000	31.4000	31.0000	31.4000	+15.229%	24	78	-47.771%
2026-01-23	27.1500	27.2500	27.1500	27.2500	-7.627%	3	56	-39.817%
2026-01-16	29.5000	29.5000	29.5000	29.5000	+1.514%	1	54	-44.407%
2026-01-14	29.0600	29.0600	29.0600	29.0600	+6.447%	1	54	-43.565%
2026-01-13	27.4000	27.4000	27.3000	27.3000	+12.346%	7	55	-39.927%
2026-01-08	24.4000	24.4000	24.3000	24.3000	-3.877%	3	48	-32.510%
2026-01-05	25.2800	25.2800	25.2800	25.2800	-7.161%	1	47	-35.127%
2026-01-02	27.2300	27.2300	27.2300	27.2300	-3.781%	1	47	-39.772%
2025-12-31	28.3000	28.3000	28.3000	28.3000	-1.736%	4	42	-42.049%
2025-12-30	28.7900	28.8000	28.7900	28.8000	-11.385%	21	42	-43.056%
2025-12-10	32.5000	32.5000	32.5000	32.5000	+4.805%	1	22	-49.538%
2025-11-28	31.0100	31.0100	31.0100	31.0100	+11.627%	1	21	-47.114%
2025-11-10	27.8900	27.8900	27.7800	27.7800	-18.174%	2	20	-40.965%
2025-10-23	35.0500	35.0500	33.8500	33.9500	+3.601%	5	18	-51.694%
2025-10-10	32.7700	32.7700	32.7700	32.7700	+26.087%	1	17	-49.954%
2025-10-08	25.9900	25.9900	25.9900	25.9900	-2.659%	15	16	-36.899%
2025-09-15	26.7000	26.7000	26.7000	26.7000	0.000%	1	1	-38.577%