Dark

PEP20280121C130
PEP Jan 21 2028 130.00 Call (PEP280121C00130000)
option OPRA

EOD

Aug 13, 2026

21.10+3.941%(+0.80)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.1500	21.4500	20.8500	21.1000	+3.941%	175	461	0.000%
2026-08-12	20.3000	20.3000	20.3000	20.3000	+0.744%	5	300	+3.941%
2026-08-11	20.1500	20.2500	20.1500	20.1500	-1.946%	15	295	+4.715%
2026-08-10	20.4300	20.5500	20.4300	20.5500	-1.675%	2	290	+2.676%
2026-08-07	20.9000	20.9000	20.9000	20.9000	-0.096%	5	288	+0.957%
2026-08-05	20.9200	20.9200	20.9200	20.9200	-1.321%	4	293	+0.860%
2026-08-04	21.2000	21.2000	21.2000	21.2000	-3.064%	2	289	-0.472%
2026-08-03	21.8700	21.8700	21.8700	21.8700	+0.783%	1	287	-3.521%
2026-07-31	21.6500	21.7000	21.6500	21.7000	-3.556%	2	286	-2.765%
2026-07-30	22.5000	22.5000	22.5000	22.5000	-10.820%	1	285	-6.222%
2026-07-29	25.2300	25.2300	25.2300	25.2300	+6.008%	1	285	-16.369%
2026-07-28	23.7800	23.8500	23.7800	23.8000	+12.530%	4	284	-11.345%
2026-07-27	19.3000	22.1000	19.3000	21.1500	+10.156%	7	281	-0.236%
2026-07-24	20.0000	20.0000	19.2000	19.2000	+12.941%	3	283	+9.896%
2026-07-23	18.8700	18.8700	17.0000	17.0000	-8.108%	5	284	+24.118%
2026-07-20	20.0700	20.3500	18.5000	18.5000	-9.314%	8	284	+14.054%
2026-07-17	21.0500	21.0500	20.4000	20.4000	+2.307%	2	282	+3.431%
2026-07-16	21.0500	21.0500	19.9400	19.9400	+4.289%	6	281	+5.817%
2026-07-15	19.1200	19.1200	19.1200	19.1200	-1.949%	1	281	+10.356%
2026-07-14	20.0000	20.0000	19.5000	19.5000	-9.513%	6	281	+8.205%
2026-07-13	22.0100	22.0100	21.2700	21.5500	+6.420%	14	276	-2.088%
2026-07-10	18.8900	20.2500	18.8900	20.2500	-0.246%	47	270	+4.198%
2026-07-09	19.8000	21.0500	19.4500	20.3000	-24.815%	15	224	+3.941%
2026-07-07	27.0000	27.0000	27.0000	27.0000	+5.469%	1	210	-21.852%
2026-07-02	25.3900	25.6000	25.1700	25.6000	+13.274%	21	193	-17.578%
2026-07-01	21.9000	22.6000	21.9000	22.6000	+13.969%	6	193	-6.637%
2026-06-30	21.5000	21.5000	19.8300	19.8300	-7.767%	10	198	+6.404%
2026-06-29	22.2000	22.5000	21.0000	21.5000	-10.417%	13	201	-1.860%
2026-06-26	23.7500	24.0000	23.7500	24.0000	-3.614%	4	188	-12.083%
2026-06-22	24.9000	24.9000	24.9000	24.9000	-0.400%	8	186	-15.261%
2026-06-18	25.0000	25.0000	25.0000	25.0000	-2.572%	2	175	-15.600%
2026-06-17	25.6600	25.6600	25.6600	25.6600	-7.197%	1	175	-17.771%
2026-06-15	27.6500	27.6500	27.6500	27.6500	+3.364%	2	175	-23.689%
2026-06-10	26.3500	27.2000	26.3500	26.7500	+6.109%	10	175	-21.121%
2026-06-05	25.7700	25.7700	25.2100	25.2100	+8.290%	11	171	-16.303%
2026-06-04	23.0700	23.2800	22.9000	23.2800	-1.356%	8	163	-9.364%
2026-06-02	23.7000	23.7000	23.6000	23.6000	-1.667%	9	163	-10.593%
2026-06-01	24.0000	24.0000	24.0000	24.0000	-4.686%	2	156	-12.083%
2026-05-29	25.1800	25.1800	25.1800	25.1800	-3.303%	2	156	-16.203%
2026-05-28	26.0400	26.0400	26.0400	26.0400	+0.154%	1	154	-18.971%
2026-05-26	26.0000	26.0000	26.0000	26.0000	-7.473%	1	154	-18.846%
2026-05-22	28.1000	28.1000	28.1000	28.1000	+2.182%	1	153	-24.911%
2026-05-15	27.5000	27.5000	27.5000	27.5000	-4.646%	2	152	-23.273%
2026-05-14	28.8400	28.8400	28.8400	28.8400	+3.000%	1	154	-26.838%
2026-05-11	28.0000	28.0000	28.0000	28.0000	-13.043%	1	154	-24.643%
2026-05-08	32.2000	32.2000	32.2000	32.2000	-1.829%	2	154	-34.472%
2026-05-07	32.8000	32.8000	32.8000	32.8000	-0.546%	2	152	-35.671%
2026-05-06	32.9800	32.9800	32.9800	32.9800	-5.501%	2	152	-36.022%
2026-05-01	35.5000	35.5000	34.9000	34.9000	-0.428%	9	145	-39.542%
2026-04-28	35.0500	35.0500	35.0500	35.0500	+9.531%	1	145	-39.800%
2026-04-22	32.0000	32.0000	32.0000	32.0000	-8.832%	1	144	-34.063%
2026-04-10	35.3000	35.3000	35.1000	35.1000	-0.482%	2	145	-39.886%
2026-04-02	35.2700	35.2700	35.2700	35.2700	+11.791%	1	145	-40.176%
2026-03-26	31.5500	31.5500	31.5500	31.5500	-3.957%	3	145	-33.122%
2026-03-24	31.3600	32.8500	31.3600	32.8500	+5.968%	6	148	-35.769%
2026-03-23	31.0000	31.0000	31.0000	31.0000	-17.772%	1	148	-31.935%
2026-03-05	37.7000	37.7000	37.7000	37.7000	-8.650%	2	148	-44.032%
2026-03-03	41.2700	41.2700	41.2700	41.2700	-6.141%	1	150	-48.873%
2026-02-26	43.9700	43.9700	43.9700	43.9700	+1.618%	1	150	-52.013%
2026-02-25	43.1100	43.2700	43.1100	43.2700	-0.643%	2	150	-51.236%
2026-02-24	43.5400	43.5500	43.5400	43.5500	+1.491%	2	150	-51.550%
2026-02-23	42.1600	42.9100	42.1600	42.9100	+9.885%	4	150	-50.827%
2026-02-17	39.0500	39.0500	39.0500	39.0500	-9.186%	1	147	-45.967%
2026-02-11	43.0000	43.0000	43.0000	43.0000	+2.871%	23	148	-50.930%
2026-02-10	41.1000	41.8000	40.8000	41.8000	-3.241%	44	152	-49.522%
2026-02-06	43.2000	43.2000	43.2000	43.2000	+3.349%	14	151	-51.157%
2026-02-05	41.8000	41.8000	41.8000	41.8000	+1.604%	18	165	-49.522%
2026-02-04	41.6000	41.6000	41.0000	41.1400	+12.712%	58	183	-48.712%
2026-02-03	38.5000	38.5000	36.5000	36.5000	+29.295%	49	206	-42.192%
2026-01-30	28.2300	28.2300	28.2300	28.2300	+4.170%	10	212	-25.257%
2026-01-28	27.2400	27.3700	27.1000	27.1000	+0.557%	11	222	-22.140%
2026-01-22	26.9500	26.9500	26.9500	26.9500	+3.654%	3	227	-21.707%
2026-01-21	26.0000	26.0000	26.0000	26.0000	0.000%	1	224	-18.846%
2026-01-16	26.0000	26.0000	26.0000	26.0000	-1.701%	1	222	-18.846%
2026-01-15	26.5500	26.5500	26.4500	26.4500	-5.536%	2	222	-20.227%
2026-01-14	25.0000	28.0000	25.0000	28.0000	+19.403%	2	222	-24.643%
2026-01-13	23.4500	23.4500	23.4500	23.4500	+4.222%	1	222	-10.021%
2026-01-09	22.5000	22.5000	22.5000	22.5000	+5.140%	1	223	-6.222%
2026-01-08	21.4000	21.4000	21.4000	21.4000	-5.934%	1	222	-1.402%
2026-01-06	22.7500	22.7500	22.7500	22.7500	+1.427%	1	221	-7.253%
2026-01-05	22.2200	22.4300	21.5900	22.4300	-10.280%	4	219	-5.930%
2025-12-26	25.0000	25.0000	25.0000	25.0000	-15.853%	3	219	-15.600%
2025-12-17	29.7100	29.7100	29.7100	29.7100	-4.500%	20	216	-28.980%
2025-12-15	31.1100	31.1100	31.1100	31.1100	+4.924%	15	236	-32.176%
2025-12-11	29.8500	29.8500	29.6500	29.6500	+0.508%	3	236	-28.836%
2025-12-10	29.0000	29.5000	29.0000	29.5000	+7.234%	3	233	-28.475%
2025-12-08	27.8500	27.8500	27.5100	27.5100	-1.362%	2	236	-23.301%
2025-11-28	27.8900	27.8900	27.8900	27.8900	+3.411%	1	236	-24.346%
2025-11-24	26.9700	26.9700	26.9700	26.9700	-0.846%	23	236	-21.765%
2025-11-20	27.5500	27.5500	27.2000	27.2000	-9.333%	4	213	-22.426%
2025-11-18	30.0000	30.0000	30.0000	30.0000	+15.385%	1	209	-29.667%
2025-11-14	25.9000	26.0000	25.9000	26.0000	-1.776%	18	210	-18.846%
2025-11-13	26.4700	26.4700	26.4700	26.4700	-0.489%	15	192	-20.287%
2025-11-12	26.5000	26.6000	26.5000	26.6000	+5.976%	55	192	-20.677%
2025-11-11	24.9000	25.1000	24.9000	25.1000	+2.449%	55	88	-15.936%
2025-11-10	24.4000	24.5000	24.4000	24.5000	+0.823%	44	88	-13.878%
2025-11-07	24.3000	24.3000	24.3000	24.3000	-8.989%	2	69	-13.169%
2025-11-03	26.7000	26.7000	26.7000	26.7000	-1.982%	1	70	-20.974%
2025-10-31	27.2400	27.2400	27.2400	27.2400	-2.714%	20	70	-22.540%
2025-10-30	28.0000	28.0000	28.0000	28.0000	+0.756%	2	70	-24.643%
2025-10-29	27.7600	27.7900	27.5000	27.7900	-10.355%	30	71	-24.073%
2025-10-28	31.0000	31.0000	31.0000	31.0000	-4.615%	1	66	-31.935%
2025-10-23	32.2000	32.5000	32.2000	32.5000	-0.246%	11	65	-35.077%
2025-10-22	32.2300	32.6100	32.2300	32.5800	-0.458%	3	65	-35.236%
2025-10-17	32.7300	32.7300	32.7300	32.7300	+11.478%	10	65	-35.533%
2025-10-10	29.3600	29.3600	29.3600	29.3600	+27.652%	1	55	-28.134%
2025-10-09	23.0000	23.0000	23.0000	23.0000	+0.656%	1	56	-8.261%
2025-10-08	22.8500	22.8500	22.8500	22.8500	-2.766%	2	56	-7.659%
2025-10-06	23.2700	23.5000	23.2700	23.5000	-5.280%	60	54	-10.213%
2025-10-03	24.8100	24.8100	24.8100	24.8100	+5.574%	1	60	-14.954%
2025-09-30	23.5000	23.5000	23.5000	23.5000	+3.982%	1	59	-10.213%
2025-09-29	23.2000	23.5000	22.6000	22.6000	-4.762%	5	58	-6.637%
2025-09-22	23.7300	23.7300	23.7300	23.7300	-2.346%	1	57	-11.083%
2025-09-19	24.3100	24.3100	24.3000	24.3000	-1.059%	50	56	-13.169%
2025-09-17	24.4900	24.5600	24.4900	24.5600	+3.280%	2	6	-14.088%
2025-09-16	23.7800	23.7800	23.7800	23.7800	0.000%	5	5	-11.270%