Dark

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

EOD

Sep 29, 2026

13.75-2.066%(-0.29)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.1500	13.7500	13.1500	13.7500	-2.066%	17	800	0.000%
2026-09-28	13.5000	14.0400	13.5000	14.0400	+1.007%	21	794	-2.066%
2026-09-25	13.6500	14.1000	13.6500	13.9000	-1.418%	20	781	-1.079%
2026-09-24	15.4100	15.6000	13.8500	14.1000	-5.051%	70	776	-2.482%
2026-09-23	15.2500	15.8000	14.4000	14.8500	-2.623%	58	751	-7.407%
2026-09-22	15.2000	15.6000	14.9500	15.2500	+4.452%	134	754	-9.836%
2026-09-21	14.8000	14.9500	13.6300	14.6000	0.000%	551	702	-5.822%
2026-09-18	15.8500	15.8500	14.6000	14.6000	-14.370%	21	448	-5.822%
2026-09-17	17.7700	17.7700	16.7900	17.0500	-8.284%	19	443	-19.355%
2026-09-15	18.5900	18.5900	18.5900	18.5900	-1.640%	1	456	-26.036%
2026-09-14	19.6500	19.6500	18.9000	18.9000	-1.047%	5	456	-27.249%
2026-09-09	19.0000	19.1000	19.0000	19.1000	-3.535%	3	452	-28.010%
2026-09-04	19.8000	19.8000	19.8000	19.8000	+1.279%	3	448	-30.556%
2026-09-03	19.5500	19.5500	19.5500	19.5500	-4.167%	2	448	-29.668%
2026-09-01	20.4000	20.4000	20.4000	20.4000	-3.546%	1	450	-32.598%
2026-08-28	21.1500	21.1500	21.1500	21.1500	+0.427%	3	449	-34.988%
2026-08-27	21.9000	21.9000	20.5000	21.0600	-4.490%	5	446	-34.710%
2026-08-26	21.7500	22.0500	21.6900	22.0500	-0.854%	6	446	-37.642%
2026-08-25	22.7500	22.7500	22.2400	22.2400	-9.887%	2	441	-38.174%
2026-08-24	24.1200	24.6800	24.1200	24.6800	+6.151%	9	441	-44.287%
2026-08-21	23.2000	23.2500	23.2000	23.2500	+3.517%	21	450	-40.860%
2026-08-19	22.0400	22.4600	22.0400	22.4600	+6.445%	4	457	-38.780%
2026-08-13	21.1500	21.4500	20.8500	21.1000	+3.941%	175	461	-34.834%
2026-08-12	20.3000	20.3000	20.3000	20.3000	+0.744%	5	300	-32.266%
2026-08-11	20.1500	20.2500	20.1500	20.1500	-1.946%	15	295	-31.762%
2026-08-10	20.4300	20.5500	20.4300	20.5500	-1.675%	2	290	-33.090%
2026-08-07	20.9000	20.9000	20.9000	20.9000	-0.096%	5	288	-34.211%
2026-08-05	20.9200	20.9200	20.9200	20.9200	-1.321%	4	293	-34.273%
2026-08-04	21.2000	21.2000	21.2000	21.2000	-3.064%	2	289	-35.142%
2026-08-03	21.8700	21.8700	21.8700	21.8700	+0.783%	1	287	-37.128%
2026-07-31	21.6500	21.7000	21.6500	21.7000	-3.556%	2	286	-36.636%
2026-07-30	22.5000	22.5000	22.5000	22.5000	-10.820%	1	285	-38.889%
2026-07-29	25.2300	25.2300	25.2300	25.2300	+6.008%	1	285	-45.501%
2026-07-28	23.7800	23.8500	23.7800	23.8000	+12.530%	4	284	-42.227%
2026-07-27	19.3000	22.1000	19.3000	21.1500	+10.156%	7	281	-34.988%
2026-07-24	20.0000	20.0000	19.2000	19.2000	+12.941%	3	283	-28.385%
2026-07-23	18.8700	18.8700	17.0000	17.0000	-8.108%	5	284	-19.118%
2026-07-20	20.0700	20.3500	18.5000	18.5000	-9.314%	8	284	-25.676%
2026-07-17	21.0500	21.0500	20.4000	20.4000	+2.307%	2	282	-32.598%
2026-07-16	21.0500	21.0500	19.9400	19.9400	+4.289%	6	281	-31.043%
2026-07-15	19.1200	19.1200	19.1200	19.1200	-1.949%	1	281	-28.086%
2026-07-14	20.0000	20.0000	19.5000	19.5000	-9.513%	6	281	-29.487%
2026-07-13	22.0100	22.0100	21.2700	21.5500	+6.420%	14	276	-36.195%
2026-07-10	18.8900	20.2500	18.8900	20.2500	-0.246%	47	270	-32.099%
2026-07-09	19.8000	21.0500	19.4500	20.3000	-24.815%	15	224	-32.266%
2026-07-07	27.0000	27.0000	27.0000	27.0000	+5.469%	1	210	-49.074%
2026-07-02	25.3900	25.6000	25.1700	25.6000	+13.274%	21	193	-46.289%
2026-07-01	21.9000	22.6000	21.9000	22.6000	+13.969%	6	193	-39.159%
2026-06-30	21.5000	21.5000	19.8300	19.8300	-7.767%	10	198	-30.661%
2026-06-29	22.2000	22.5000	21.0000	21.5000	-10.417%	13	201	-36.047%
2026-06-26	23.7500	24.0000	23.7500	24.0000	-3.614%	4	188	-42.708%
2026-06-22	24.9000	24.9000	24.9000	24.9000	-0.400%	8	186	-44.779%
2026-06-18	25.0000	25.0000	25.0000	25.0000	-2.572%	2	175	-45.000%
2026-06-17	25.6600	25.6600	25.6600	25.6600	-7.197%	1	175	-46.415%
2026-06-15	27.6500	27.6500	27.6500	27.6500	+3.364%	2	175	-50.271%
2026-06-10	26.3500	27.2000	26.3500	26.7500	+6.109%	10	175	-48.598%
2026-06-05	25.7700	25.7700	25.2100	25.2100	+8.290%	11	171	-45.458%
2026-06-04	23.0700	23.2800	22.9000	23.2800	-1.356%	8	163	-40.936%
2026-06-02	23.7000	23.7000	23.6000	23.6000	-1.667%	9	163	-41.737%
2026-06-01	24.0000	24.0000	24.0000	24.0000	-4.686%	2	156	-42.708%
2026-05-29	25.1800	25.1800	25.1800	25.1800	-3.303%	2	156	-45.393%
2026-05-28	26.0400	26.0400	26.0400	26.0400	+0.154%	1	154	-47.197%
2026-05-26	26.0000	26.0000	26.0000	26.0000	-7.473%	1	154	-47.115%
2026-05-22	28.1000	28.1000	28.1000	28.1000	+2.182%	1	153	-51.068%
2026-05-15	27.5000	27.5000	27.5000	27.5000	-4.646%	2	152	-50.000%
2026-05-14	28.8400	28.8400	28.8400	28.8400	+3.000%	1	154	-52.323%
2026-05-11	28.0000	28.0000	28.0000	28.0000	-13.043%	1	154	-50.893%
2026-05-08	32.2000	32.2000	32.2000	32.2000	-1.829%	2	154	-57.298%
2026-05-07	32.8000	32.8000	32.8000	32.8000	-0.546%	2	152	-58.079%
2026-05-06	32.9800	32.9800	32.9800	32.9800	-5.501%	2	152	-58.308%
2026-05-01	35.5000	35.5000	34.9000	34.9000	-0.428%	9	145	-60.602%
2026-04-28	35.0500	35.0500	35.0500	35.0500	+9.531%	1	145	-60.770%
2026-04-22	32.0000	32.0000	32.0000	32.0000	-8.832%	1	144	-57.031%
2026-04-10	35.3000	35.3000	35.1000	35.1000	-0.482%	2	145	-60.826%
2026-04-02	35.2700	35.2700	35.2700	35.2700	+11.791%	1	145	-61.015%
2026-03-26	31.5500	31.5500	31.5500	31.5500	-3.957%	3	145	-56.418%
2026-03-24	31.3600	32.8500	31.3600	32.8500	+5.968%	6	148	-58.143%
2026-03-23	31.0000	31.0000	31.0000	31.0000	-17.772%	1	148	-55.645%
2026-03-05	37.7000	37.7000	37.7000	37.7000	-8.650%	2	148	-63.528%
2026-03-03	41.2700	41.2700	41.2700	41.2700	-6.141%	1	150	-66.683%
2026-02-26	43.9700	43.9700	43.9700	43.9700	+1.618%	1	150	-68.729%
2026-02-25	43.1100	43.2700	43.1100	43.2700	-0.643%	2	150	-68.223%
2026-02-24	43.5400	43.5500	43.5400	43.5500	+1.491%	2	150	-68.427%
2026-02-23	42.1600	42.9100	42.1600	42.9100	+9.885%	4	150	-67.956%
2026-02-17	39.0500	39.0500	39.0500	39.0500	-9.186%	1	147	-64.789%
2026-02-11	43.0000	43.0000	43.0000	43.0000	+2.871%	23	148	-68.023%
2026-02-10	41.1000	41.8000	40.8000	41.8000	-3.241%	44	152	-67.105%
2026-02-06	43.2000	43.2000	43.2000	43.2000	+3.349%	14	151	-68.171%
2026-02-05	41.8000	41.8000	41.8000	41.8000	+1.604%	18	165	-67.105%
2026-02-04	41.6000	41.6000	41.0000	41.1400	+12.712%	58	183	-66.578%
2026-02-03	38.5000	38.5000	36.5000	36.5000	+29.295%	49	206	-62.329%
2026-01-30	28.2300	28.2300	28.2300	28.2300	+4.170%	10	212	-51.293%
2026-01-28	27.2400	27.3700	27.1000	27.1000	+0.557%	11	222	-49.262%
2026-01-22	26.9500	26.9500	26.9500	26.9500	+3.654%	3	227	-48.980%
2026-01-21	26.0000	26.0000	26.0000	26.0000	0.000%	1	224	-47.115%
2026-01-16	26.0000	26.0000	26.0000	26.0000	-1.701%	1	222	-47.115%
2026-01-15	26.5500	26.5500	26.4500	26.4500	-5.536%	2	222	-48.015%
2026-01-14	25.0000	28.0000	25.0000	28.0000	+19.403%	2	222	-50.893%
2026-01-13	23.4500	23.4500	23.4500	23.4500	+4.222%	1	222	-41.365%
2026-01-09	22.5000	22.5000	22.5000	22.5000	+5.140%	1	223	-38.889%
2026-01-08	21.4000	21.4000	21.4000	21.4000	-5.934%	1	222	-35.748%
2026-01-06	22.7500	22.7500	22.7500	22.7500	+1.427%	1	221	-39.560%
2026-01-05	22.2200	22.4300	21.5900	22.4300	-10.280%	4	219	-38.698%
2025-12-26	25.0000	25.0000	25.0000	25.0000	-15.853%	3	219	-45.000%
2025-12-17	29.7100	29.7100	29.7100	29.7100	-4.500%	20	216	-53.719%
2025-12-15	31.1100	31.1100	31.1100	31.1100	+4.924%	15	236	-55.802%
2025-12-11	29.8500	29.8500	29.6500	29.6500	+0.508%	3	236	-53.626%
2025-12-10	29.0000	29.5000	29.0000	29.5000	+7.234%	3	233	-53.390%
2025-12-08	27.8500	27.8500	27.5100	27.5100	-1.362%	2	236	-50.018%
2025-11-28	27.8900	27.8900	27.8900	27.8900	+3.411%	1	236	-50.699%
2025-11-24	26.9700	26.9700	26.9700	26.9700	-0.846%	23	236	-49.017%
2025-11-20	27.5500	27.5500	27.2000	27.2000	-9.333%	4	213	-49.449%
2025-11-18	30.0000	30.0000	30.0000	30.0000	+15.385%	1	209	-54.167%
2025-11-14	25.9000	26.0000	25.9000	26.0000	-1.776%	18	210	-47.115%
2025-11-13	26.4700	26.4700	26.4700	26.4700	-0.489%	15	192	-48.054%
2025-11-12	26.5000	26.6000	26.5000	26.6000	+5.976%	55	192	-48.308%
2025-11-11	24.9000	25.1000	24.9000	25.1000	+2.449%	55	88	-45.219%
2025-11-10	24.4000	24.5000	24.4000	24.5000	+0.823%	44	88	-43.878%
2025-11-07	24.3000	24.3000	24.3000	24.3000	-8.989%	2	69	-43.416%
2025-11-03	26.7000	26.7000	26.7000	26.7000	-1.982%	1	70	-48.502%
2025-10-31	27.2400	27.2400	27.2400	27.2400	-2.714%	20	70	-49.523%
2025-10-30	28.0000	28.0000	28.0000	28.0000	+0.756%	2	70	-50.893%
2025-10-29	27.7600	27.7900	27.5000	27.7900	-10.355%	30	71	-50.522%
2025-10-28	31.0000	31.0000	31.0000	31.0000	-4.615%	1	66	-55.645%
2025-10-23	32.2000	32.5000	32.2000	32.5000	-0.246%	11	65	-57.692%
2025-10-22	32.2300	32.6100	32.2300	32.5800	-0.458%	3	65	-57.796%
2025-10-17	32.7300	32.7300	32.7300	32.7300	+11.478%	10	65	-57.990%
2025-10-10	29.3600	29.3600	29.3600	29.3600	+27.652%	1	55	-53.168%
2025-10-09	23.0000	23.0000	23.0000	23.0000	+0.656%	1	56	-40.217%
2025-10-08	22.8500	22.8500	22.8500	22.8500	-2.766%	2	56	-39.825%
2025-10-06	23.2700	23.5000	23.2700	23.5000	-5.280%	60	54	-41.489%
2025-10-03	24.8100	24.8100	24.8100	24.8100	+5.574%	1	60	-44.579%
2025-09-30	23.5000	23.5000	23.5000	23.5000	+3.982%	1	59	-41.489%
2025-09-29	23.2000	23.5000	22.6000	22.6000	-4.762%	5	58	-39.159%
2025-09-22	23.7300	23.7300	23.7300	23.7300	-2.346%	1	57	-42.056%
2025-09-19	24.3100	24.3100	24.3000	24.3000	-1.059%	50	56	-43.416%
2025-09-17	24.4900	24.5600	24.4900	24.5600	+3.280%	2	6	-44.015%
2025-09-16	23.7800	23.7800	23.7800	23.7800	0.000%	5	5	-42.178%