Dark

PEP20280121C140
PEP Jan 21 2028 140.00 Call (PEP280121C00140000)
option OPRA

EOD

Jun 29, 2026

17.10-6.301%(-1.15)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.0000	17.1000	16.4000	17.1000	-6.301%	12	333	0.000%
2026-06-26	18.1500	18.2500	18.1500	18.2500	-5.685%	3	327	-6.301%
2026-06-24	19.8000	19.9500	19.3500	19.3500	-0.258%	63	324	-11.628%
2026-06-23	19.4000	19.4000	19.4000	19.4000	+4.639%	2	289	-11.856%
2026-06-22	19.5500	19.5500	18.5400	18.5400	-3.938%	3	287	-7.767%
2026-06-17	20.2700	20.3000	19.1500	19.3000	-13.453%	13	278	-11.399%
2026-06-15	21.5000	22.3000	21.5000	22.3000	+7.729%	10	278	-23.318%
2026-06-12	20.7000	20.7000	20.7000	20.7000	-3.721%	8	278	-17.391%
2026-06-11	21.4400	21.5000	21.4400	21.5000	+3.365%	11	278	-20.465%
2026-06-10	20.4500	21.3000	20.4500	20.8000	+4.628%	246	279	-17.788%
2026-06-09	19.8800	19.8800	19.8800	19.8800	+2.739%	1	194	-13.984%
2026-06-08	18.8500	19.3500	18.2000	19.3500	-3.250%	51	195	-11.628%
2026-06-05	20.0000	20.0000	20.0000	20.0000	+11.732%	50	158	-14.500%
2026-06-04	18.4800	18.4800	17.9000	17.9000	-4.787%	21	121	-4.469%
2026-06-03	18.6000	18.8000	18.6000	18.8000	+1.348%	2	108	-9.043%
2026-06-02	18.5100	18.6300	18.5100	18.5500	-1.696%	11	109	-7.817%
2026-06-01	19.1000	19.1000	18.8700	18.8700	-14.461%	12	109	-9.380%
2026-05-28	22.0600	22.0600	22.0600	22.0600	+1.659%	1	109	-22.484%
2026-05-27	21.7000	21.7000	21.7000	21.7000	+2.310%	1	109	-21.198%
2026-05-26	21.2100	21.2100	21.2100	21.2100	-18.266%	1	109	-19.378%
2026-05-08	25.9500	25.9500	25.9500	25.9500	-5.671%	1	109	-34.104%
2026-04-28	27.5000	27.7000	27.5000	27.5100	-4.313%	21	108	-37.841%
2026-04-20	28.7500	28.7500	28.7500	28.7500	+2.679%	1	112	-40.522%
2026-04-17	28.0000	28.0000	28.0000	28.0000	-0.885%	1	112	-38.929%
2026-04-15	28.2500	28.2500	28.2500	28.2500	+0.965%	1	112	-39.469%
2026-04-13	28.8200	28.8200	27.4000	27.9800	-3.417%	14	112	-38.885%
2026-04-10	28.7500	28.9700	28.7500	28.9700	+4.396%	2	114	-40.973%
2026-04-01	27.8700	27.8800	27.7500	27.7500	-0.893%	11	115	-38.378%
2026-03-31	28.1500	28.1500	28.0000	28.0000	-8.197%	2	109	-38.929%
2026-03-17	30.5000	30.5000	30.5000	30.5000	+2.901%	1	108	-43.934%
2026-03-06	29.6400	29.6400	29.6400	29.6400	-18.459%	2	108	-42.308%
2026-02-24	36.3500	36.3500	36.3500	36.3500	+5.792%	1	108	-52.957%
2026-02-13	34.3600	34.3600	34.3600	34.3600	+2.201%	11	112	-50.233%
2026-02-10	33.6200	33.6200	33.6200	33.6200	-1.118%	1	112	-49.137%
2026-02-09	34.0000	34.0000	34.0000	34.0000	-6.259%	1	111	-49.706%
2026-02-06	36.2700	36.2700	36.2700	36.2700	+4.015%	1	111	-52.854%
2026-02-05	35.0300	35.0300	34.8700	34.8700	+10.910%	2	111	-50.961%
2026-02-03	28.6000	31.4400	28.6000	31.4400	+20.000%	30	111	-45.611%
2026-02-02	25.2500	26.2000	25.2500	26.2000	+15.419%	2	128	-34.733%
2026-01-29	22.0000	22.7000	22.0000	22.7000	+3.182%	6	130	-24.670%
2026-01-28	22.0000	22.0000	22.0000	22.0000	+12.245%	2	132	-22.273%
2026-01-26	19.2500	19.8000	18.7100	19.6000	-4.623%	46	134	-12.755%
2026-01-15	20.5500	20.5500	20.5500	20.5500	+3.163%	1	109	-16.788%
2026-01-14	20.8000	20.8000	19.9200	19.9200	+5.341%	2	110	-14.157%
2026-01-13	18.0000	18.9100	18.0000	18.9100	+6.057%	2	112	-9.572%
2026-01-12	16.5000	17.8300	16.5000	17.8300	+3.663%	8	113	-4.094%
2026-01-09	16.9000	17.4000	16.4200	17.2000	+4.242%	30	112	-0.581%
2026-01-08	15.4500	16.5000	15.4500	16.5000	+5.431%	5	132	+3.636%
2026-01-07	16.2500	16.2500	15.4500	15.6500	-6.287%	11	131	+9.265%
2026-01-06	16.7000	16.9500	16.3000	16.7000	-2.624%	9	123	+2.395%
2026-01-05	18.8000	18.8000	16.9700	17.1500	-6.182%	70	115	-0.292%
2026-01-02	18.8000	18.8000	18.2800	18.2800	-9.728%	24	73	-6.455%
2025-12-30	20.2500	20.2500	20.2500	20.2500	+0.248%	1	71	-15.556%
2025-12-29	19.8000	20.2000	19.8000	20.2000	+5.208%	3	71	-15.347%
2025-12-26	19.2500	19.5500	19.2000	19.2000	-2.538%	3	69	-10.938%
2025-12-24	19.5700	19.8000	19.5700	19.7000	+0.254%	5	65	-13.198%
2025-12-23	20.2500	20.2500	19.6500	19.6500	-15.484%	2	65	-12.977%
2025-12-18	23.2500	23.2500	23.2500	23.2500	-7.407%	3	64	-26.452%
2025-12-15	25.1100	25.1100	25.1100	25.1100	+12.955%	15	64	-31.900%
2025-12-08	22.2300	22.2300	22.2300	22.2300	-0.314%	1	64	-23.077%
2025-12-05	22.3000	22.3000	22.3000	22.3000	-1.109%	3	63	-23.318%
2025-12-02	22.5500	22.5500	22.5500	22.5500	-6.003%	1	66	-24.169%
2025-12-01	23.9900	23.9900	23.9900	23.9900	+25.078%	1	67	-28.720%
2025-11-06	19.1800	19.1800	19.1800	19.1800	-4.100%	2	67	-10.845%
2025-11-04	20.6400	20.6400	20.0000	20.0000	0.000%	2	67	-14.500%
2025-11-03	20.0000	20.0000	20.0000	20.0000	-23.077%	1	67	-14.500%
2025-10-28	26.0000	26.0000	26.0000	26.0000	+3.134%	1	67	-34.231%
2025-10-24	25.2100	25.2100	25.2100	25.2100	+1.449%	1	66	-32.170%
2025-10-23	25.4000	25.4000	24.8500	24.8500	-7.103%	2	67	-31.187%
2025-10-21	26.7500	26.7500	26.7500	26.7500	-0.558%	2	68	-36.075%
2025-10-17	26.9000	26.9000	26.9000	26.9000	-2.253%	2	68	-36.431%
2025-10-16	27.5200	27.5200	27.5200	27.5200	+16.907%	1	69	-37.863%
2025-10-15	23.5400	23.5400	23.5400	23.5400	-7.323%	1	69	-27.358%
2025-10-14	23.8500	25.4000	23.8500	25.4000	+5.394%	10	68	-32.677%
2025-10-13	24.1000	24.1000	24.1000	24.1000	-0.823%	1	65	-29.046%
2025-10-10	23.5000	24.5100	23.5000	24.3000	+15.935%	25	65	-29.630%
2025-10-09	18.4500	20.9600	16.2000	20.9600	+15.673%	16	68	-18.416%
2025-10-06	18.5000	18.5100	17.9600	18.1200	-8.020%	21	73	-5.629%
2025-10-03	19.8500	19.8500	19.7000	19.7000	+3.249%	5	54	-13.198%
2025-10-02	19.0800	19.0800	19.0800	19.0800	+1.760%	1	57	-10.377%
2025-10-01	18.6700	18.7500	18.3400	18.7500	+2.291%	22	58	-8.800%
2025-09-30	18.3000	18.3300	18.3000	18.3300	+2.402%	21	37	-6.710%
2025-09-29	18.3000	18.3000	17.9000	17.9000	-3.243%	7	16	-4.469%
2025-09-25	18.5000	18.5000	18.5000	18.5000	-4.933%	1	16	-7.568%
2025-09-24	19.0000	19.4600	19.0000	19.4600	+4.231%	5	15	-12.127%
2025-09-23	18.6200	18.6700	18.6200	18.6700	-4.109%	3	10	-8.409%
2025-09-22	19.4700	19.4700	19.4700	19.4700	+2.312%	2	13	-12.173%
2025-09-19	19.0300	19.0300	19.0300	19.0300	+2.312%	2	12	-10.142%
2025-09-18	18.6000	18.6000	18.6000	18.6000	-0.694%	1	13	-8.065%
2025-09-16	18.7100	18.7300	18.5500	18.7300	-5.404%	15	13	-8.703%
2025-09-15	19.8000	19.8000	19.8000	19.8000	0.000%	5	5	-13.636%