Dark

PEP20280121C135
PEP Jan 21 2028 135.00 Call (PEP280121C00135000)
option OPRA

EOD

Sep 29, 2026

11.90+4.386%(+0.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.9500	11.9000	10.9500	11.9000	+4.386%	7	918	0.000%
2026-09-28	11.4000	11.4000	11.4000	11.4000	-3.635%	3	918	+4.386%
2026-09-25	11.6700	11.8400	11.6700	11.8300	-0.084%	3	915	+0.592%
2026-09-24	13.2000	13.2000	11.8400	11.8400	-10.303%	5	914	+0.507%
2026-09-23	13.2000	13.2000	13.2000	13.2000	+1.149%	2	914	-9.848%
2026-09-22	12.8500	13.0500	12.8000	13.0500	+9.388%	13	914	-8.812%
2026-09-21	11.7000	11.9500	11.7000	11.9300	-6.797%	19	905	-0.251%
2026-09-18	13.0000	13.2500	12.5000	12.8000	-12.628%	199	888	-7.031%
2026-09-17	15.2000	15.2000	14.3500	14.6500	-4.560%	21	767	-18.771%
2026-09-16	15.6000	15.6000	15.3500	15.3500	-2.540%	83	760	-22.476%
2026-09-15	15.5000	15.8000	15.3500	15.7500	-2.778%	11	679	-24.444%
2026-09-14	17.5000	17.5000	16.2000	16.2000	-3.168%	65	673	-26.543%
2026-09-11	16.4500	16.8000	16.3200	16.7300	-0.712%	65	617	-28.870%
2026-09-10	16.8000	16.8500	16.8000	16.8500	+4.012%	4	589	-29.377%
2026-09-09	17.0000	17.0000	16.2000	16.2000	-7.534%	12	589	-26.543%
2026-09-08	16.8000	17.5200	16.8000	17.5200	+0.980%	3	581	-32.078%
2026-09-04	18.1000	18.2000	16.9500	17.3500	+0.115%	108	528	-31.412%
2026-09-03	17.4100	17.4100	17.0500	17.3300	-6.324%	39	528	-31.333%
2026-09-02	18.5000	18.5000	18.5000	18.5000	+3.641%	10	517	-35.676%
2026-09-01	17.8500	17.8500	17.8500	17.8500	-0.833%	17	507	-33.333%
2026-08-31	18.0000	18.0000	17.6000	18.0000	-2.174%	4	497	-33.889%
2026-08-28	18.5500	18.6000	18.4000	18.4000	+2.793%	4	494	-35.326%
2026-08-27	17.9000	17.9000	17.9000	17.9000	-8.998%	2	495	-33.520%
2026-08-25	19.6700	19.6700	19.6700	19.6700	-6.998%	1	496	-39.502%
2026-08-24	22.0000	22.0500	21.1500	21.1500	+4.963%	3	495	-43.735%
2026-08-21	19.8500	20.1500	19.8500	20.1500	-0.592%	4	495	-40.943%
2026-08-20	19.5200	20.3000	19.5200	20.2700	+8.107%	8	494	-41.293%
2026-08-18	18.4000	18.7500	18.4000	18.7500	+7.759%	13	492	-36.533%
2026-08-17	18.3000	18.3000	16.8500	17.4000	-8.421%	23	488	-31.609%
2026-08-14	19.0000	19.0000	19.0000	19.0000	-0.315%	3	477	-37.368%
2026-08-13	19.0000	19.0600	18.2000	19.0600	+11.920%	219	477	-37.566%
2026-08-12	17.0300	17.0300	17.0300	17.0300	-2.963%	1	265	-30.123%
2026-08-11	17.5500	17.5500	17.5500	17.5500	+1.153%	1	264	-32.194%
2026-08-10	17.8500	17.8500	17.3500	17.3500	-5.707%	19	263	-31.412%
2026-08-07	18.3000	18.4000	18.2800	18.4000	+2.793%	8	244	-35.326%
2026-08-06	17.6000	17.9000	17.5000	17.9000	-2.717%	5	239	-33.520%
2026-08-05	18.9500	18.9500	18.4000	18.4000	+2.222%	10	234	-35.326%
2026-08-04	18.6300	18.6300	18.0000	18.0000	-6.494%	6	232	-33.889%
2026-08-03	20.5000	20.5000	19.2500	19.2500	-1.282%	2	227	-38.182%
2026-07-30	19.5000	19.5000	19.5000	19.5000	-14.735%	1	226	-38.974%
2026-07-29	21.9000	22.8700	21.9000	22.8700	+10.058%	8	226	-47.967%
2026-07-28	23.0000	23.0000	20.7800	20.7800	+6.020%	3	225	-42.733%
2026-07-27	19.0000	19.6000	18.4500	19.6000	+12.968%	7	225	-39.286%
2026-07-24	17.3500	17.3500	17.3500	17.3500	+5.343%	1	222	-31.412%
2026-07-23	16.0000	16.4700	16.0000	16.4700	-3.118%	2	222	-27.747%
2026-07-22	16.9700	17.0000	16.9700	17.0000	+3.030%	11	220	-30.000%
2026-07-21	16.2000	16.5000	16.2000	16.5000	-1.198%	11	220	-27.879%
2026-07-20	16.2000	16.7000	16.0000	16.7000	-6.704%	4	220	-28.743%
2026-07-17	18.1500	18.1500	17.9000	17.9000	-5.789%	2	217	-33.520%
2026-07-16	17.5000	19.0000	17.5000	19.0000	+11.765%	2	216	-37.368%
2026-07-15	17.5000	17.5000	17.0000	17.0000	-1.506%	6	216	-30.000%
2026-07-14	18.7000	18.7000	17.0000	17.2600	-10.801%	4	211	-31.054%
2026-07-13	19.5000	19.5000	19.1200	19.3500	+10.888%	17	209	-38.501%
2026-07-10	17.5500	17.6500	17.4500	17.4500	-3.056%	43	198	-31.805%
2026-07-09	17.0000	18.3500	16.5000	18.0000	-30.769%	12	155	-33.889%
2026-07-07	23.7500	26.0000	23.7500	26.0000	+24.105%	6	149	-54.231%
2026-07-01	20.4500	20.9500	20.4500	20.9500	+10.263%	14	149	-43.198%
2026-06-30	19.0000	19.0000	19.0000	19.0000	0.000%	2	139	-37.368%
2026-06-29	19.0500	19.1500	19.0000	19.0000	-13.242%	14	139	-37.368%
2026-06-24	22.4000	22.4000	21.8000	21.9000	-0.680%	50	132	-45.662%
2026-06-23	22.0500	22.0500	22.0500	22.0500	-2.000%	1	92	-46.032%
2026-06-22	21.7900	22.5000	21.7900	22.5000	+3.878%	4	92	-47.111%
2026-06-18	21.6600	21.6600	21.6600	21.6600	-13.360%	1	93	-45.060%
2026-06-16	25.0000	25.0000	25.0000	25.0000	+4.822%	3	93	-52.400%
2026-06-10	23.9000	23.9500	23.6500	23.8500	+18.128%	12	93	-50.105%
2026-06-08	20.1900	20.1900	20.1900	20.1900	-2.228%	1	93	-41.060%
2026-06-04	20.6500	20.6500	20.6500	20.6500	-1.243%	7	93	-42.373%
2026-06-01	20.9100	20.9100	20.9100	20.9100	-5.598%	1	100	-43.089%
2026-05-29	22.1500	22.1500	22.1500	22.1500	-6.342%	5	99	-46.275%
2026-05-26	23.6500	23.6500	23.6500	23.6500	-3.666%	1	94	-49.683%
2026-05-21	24.5500	24.5500	24.5500	24.5500	-11.849%	2	93	-51.527%
2026-05-19	27.8500	27.8500	27.8500	27.8500	+10.648%	1	93	-57.271%
2026-05-18	25.1700	25.1700	25.1700	25.1700	-0.710%	1	93	-52.721%
2026-05-15	25.3500	25.3500	25.3500	25.3500	-0.783%	1	93	-53.057%
2026-05-11	27.0000	27.0000	25.5500	25.5500	-14.691%	3	91	-53.425%
2026-05-08	29.9500	29.9500	29.9500	29.9500	-4.769%	1	88	-60.267%
2026-04-13	31.4500	31.4500	31.4500	31.4500	-20.561%	2	88	-62.162%
2026-02-24	39.5900	39.5900	39.5900	39.5900	+5.405%	1	86	-69.942%
2026-02-10	37.5600	37.5600	37.5600	37.5600	-2.442%	1	87	-68.317%
2026-02-09	38.5000	38.5000	38.5000	38.5000	+1.316%	2	86	-69.091%
2026-02-05	38.0000	38.0000	38.0000	38.0000	+17.465%	2	88	-68.684%
2026-02-03	32.2300	32.3500	32.2300	32.3500	+14.594%	2	88	-63.215%
2026-02-02	28.2300	28.2300	28.2300	28.2300	+11.802%	1	89	-57.846%
2026-01-29	25.2500	25.2500	25.2500	25.2500	+9.592%	3	90	-52.871%
2026-01-20	23.0400	23.0400	23.0400	23.0400	-0.690%	1	90	-48.351%
2026-01-14	22.1000	23.2000	22.1000	23.2000	+8.159%	6	90	-48.707%
2026-01-13	21.0000	21.6000	21.0000	21.4500	+12.895%	18	94	-44.522%
2026-01-08	17.4500	19.0000	17.4500	19.0000	+5.556%	25	98	-37.368%
2026-01-07	18.0000	18.0000	18.0000	18.0000	-10.000%	2	82	-33.889%
2026-01-06	18.9000	20.0000	18.9000	20.0000	+4.167%	7	80	-40.500%
2026-01-05	20.4000	20.4000	19.1000	19.2000	-12.727%	14	63	-38.021%
2025-12-26	22.0000	22.0000	22.0000	22.0000	+1.711%	2	63	-45.909%
2025-12-24	23.4000	23.4000	21.6300	21.6300	-19.889%	5	60	-44.984%
2025-12-17	27.0000	27.0000	27.0000	27.0000	+0.186%	45	60	-55.926%
2025-12-12	26.9500	26.9500	26.9500	26.9500	+8.233%	2	17	-55.844%
2025-12-08	25.0500	25.0500	24.9000	24.9000	+1.633%	2	17	-52.209%
2025-12-05	24.1500	24.5000	24.1500	24.5000	-3.353%	2	17	-51.429%
2025-12-03	25.7000	25.7000	25.3500	25.3500	+1.400%	3	17	-53.057%
2025-11-21	25.0000	25.0000	25.0000	25.0000	+1.215%	1	19	-52.400%
2025-11-13	22.5000	24.7000	22.5000	24.7000	+7.391%	2	19	-51.822%
2025-11-03	23.0000	23.0000	23.0000	23.0000	-11.538%	1	21	-48.261%
2025-10-30	26.0000	26.0000	26.0000	26.0000	-10.653%	1	21	-54.231%
2025-10-17	29.1000	29.1000	29.1000	29.1000	+28.761%	15	21	-59.107%
2025-10-09	19.9300	22.6000	19.9300	22.6000	+12.438%	36	32	-47.345%
2025-10-08	20.2100	20.2100	19.7000	20.1000	-10.667%	17	26	-40.796%
2025-10-01	22.4000	22.5000	22.4000	22.5000	+8.538%	13	14	-47.111%
2025-09-30	20.7300	20.7300	20.7300	20.7300	-0.337%	3	4	-42.595%
2025-09-16	20.0000	20.8000	20.0000	20.8000	-3.256%	4	2	-42.788%
2025-09-15	21.4000	21.5000	21.3000	21.5000	0.000%	5	5	-44.651%