Dark

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

EOD

Sep 29, 2026

9.99-0.100%(-0.01)2,266

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.3500	10.0000	9.3500	9.9900	-0.100%	2,266	2,114	0.000%
2026-09-28	9.1400	10.0000	9.1400	10.0000	-1.478%	32	2,013	-0.100%
2026-09-25	9.6500	10.2000	9.4500	10.1500	+1.500%	1,167	2,010	-1.576%
2026-09-24	11.1100	11.2400	10.0000	10.0000	-8.425%	1,150	2,420	-0.100%
2026-09-23	11.3000	11.6500	10.0000	10.9200	-2.933%	43	1,451	-8.516%
2026-09-22	11.2000	11.3000	11.0600	11.2500	+6.132%	11	1,432	-11.200%
2026-09-21	10.4000	10.8900	9.7500	10.6000	0.000%	167	1,430	-5.755%
2026-09-18	11.8500	11.8500	10.5500	10.6000	-15.538%	119	1,360	-5.755%
2026-09-17	12.9000	13.0500	12.0500	12.5500	-3.313%	45	1,318	-20.398%
2026-09-16	13.5500	13.6000	12.9800	12.9800	-4.207%	12	1,294	-23.035%
2026-09-15	13.3000	13.6000	13.1500	13.5500	-2.166%	157	1,285	-26.273%
2026-09-14	15.0500	15.0500	13.8500	13.8500	-1.423%	47	1,225	-27.870%
2026-09-11	14.0000	14.5000	13.9400	14.0500	+0.717%	50	1,216	-28.897%
2026-09-09	14.3000	14.3000	13.8800	13.9500	-6.439%	11	1,196	-28.387%
2026-09-08	15.7500	15.7500	14.8800	14.9100	+1.085%	14	1,187	-32.998%
2026-09-04	15.1500	15.1500	14.6000	14.7500	-2.640%	35	1,175	-32.271%
2026-09-03	14.9200	15.1500	14.6500	15.1500	-2.258%	43	1,175	-34.059%
2026-09-02	15.2000	16.2400	15.2000	15.5000	+3.333%	31	1,151	-35.548%
2026-09-01	16.0000	16.0000	15.0000	15.0000	-2.597%	35	1,126	-33.400%
2026-08-31	15.3900	15.5500	15.3000	15.4000	-1.911%	27	1,108	-35.130%
2026-08-28	16.1000	16.1000	15.7000	15.7000	+1.618%	2	1,102	-36.369%
2026-08-27	15.5000	15.8000	15.4500	15.4500	-8.580%	19	1,100	-35.340%
2026-08-26	16.5000	16.9000	16.3500	16.9000	+0.297%	8	1,081	-40.888%
2026-08-25	17.9000	17.9000	16.8500	16.8500	-10.847%	24	1,075	-40.712%
2026-08-24	19.2400	19.6000	18.8000	18.9000	+6.479%	18	1,063	-47.143%
2026-08-21	17.4100	17.9000	17.2600	17.7500	+6.928%	13	1,064	-43.718%
2026-08-20	17.0000	17.0000	16.6000	16.6000	-5.575%	5	1,067	-39.819%
2026-08-19	17.0000	18.0000	16.5800	17.5800	+9.193%	52	1,063	-43.174%
2026-08-18	16.0000	16.1000	15.9000	16.1000	+10.274%	87	1,054	-37.950%
2026-08-17	15.0900	15.3000	14.6000	14.6000	-11.515%	38	1,036	-31.575%
2026-08-14	16.4200	16.7000	16.4200	16.5000	0.000%	9	1,038	-39.455%
2026-08-13	16.1000	16.5000	15.8500	16.5000	+5.769%	221	1,034	-39.455%
2026-08-12	13.9500	15.6000	13.9500	15.6000	+0.645%	19	842	-35.962%
2026-08-11	15.4200	15.5000	14.8500	15.5000	+3.333%	46	832	-35.548%
2026-08-10	15.5500	15.7000	15.0000	15.0000	-7.121%	187	799	-33.400%
2026-08-07	15.6400	16.1500	15.6400	16.1500	+5.075%	21	624	-38.142%
2026-08-06	16.1000	16.1000	15.3700	15.3700	-2.722%	5	604	-35.003%
2026-08-05	16.7500	16.7500	15.8000	15.8000	-2.469%	9	600	-36.772%
2026-08-04	16.1300	16.2000	16.1300	16.2000	-2.703%	94	600	-38.333%
2026-08-03	18.0500	18.0500	16.2500	16.6500	-1.479%	26	517	-40.000%
2026-07-31	16.8000	17.1000	16.8000	16.9000	-1.744%	5	510	-40.888%
2026-07-30	16.6500	17.3500	16.6100	17.2000	-9.474%	13	507	-41.919%
2026-07-29	20.0500	20.0700	19.0000	19.0000	+3.261%	4	502	-47.421%
2026-07-28	20.4700	20.4700	18.4000	18.4000	+9.524%	68	503	-45.707%
2026-07-27	16.5000	17.7000	16.5000	16.8000	+8.387%	12	456	-40.536%
2026-07-24	15.5000	15.5000	15.5000	15.5000	+4.588%	1	448	-35.548%
2026-07-22	14.3500	15.0000	14.3500	14.8200	+2.207%	6	448	-32.591%
2026-07-21	14.2000	14.5000	14.2000	14.5000	+1.399%	2	448	-31.103%
2026-07-20	15.5000	15.6000	13.9100	14.3000	-7.742%	187	449	-30.140%
2026-07-17	15.5000	15.5000	15.5000	15.5000	-3.427%	2	366	-35.548%
2026-07-16	16.0500	16.0500	16.0500	16.0500	+7.358%	10	366	-37.757%
2026-07-15	14.0000	14.9500	14.0000	14.9500	-0.333%	2	356	-33.177%
2026-07-14	15.8000	15.8000	14.9000	15.0000	-9.146%	14	355	-33.400%
2026-07-13	17.4500	17.4500	16.5000	16.5100	+9.338%	7	343	-39.491%
2026-07-10	15.1000	15.1000	15.1000	15.1000	-5.802%	1	343	-33.841%
2026-07-09	14.8900	16.0300	14.4900	16.0300	-14.734%	4	343	-37.679%
2026-07-08	18.8000	18.8000	18.8000	18.8000	-16.444%	1	341	-46.862%
2026-07-07	22.3000	22.5000	22.3000	22.5000	+20.968%	3	340	-55.600%
2026-07-06	18.9000	18.9000	18.5000	18.6000	-6.061%	5	340	-46.290%
2026-07-02	19.5000	19.8000	19.5000	19.8000	+10.000%	2	339	-49.545%
2026-07-01	17.4000	18.0000	17.4000	18.0000	+20.000%	7	339	-44.500%
2026-06-30	16.7100	16.7100	15.0000	15.0000	-12.281%	48	340	-33.400%
2026-06-29	17.0000	17.1000	16.4000	17.1000	-6.301%	12	333	-41.579%
2026-06-26	18.1500	18.2500	18.1500	18.2500	-5.685%	3	327	-45.260%
2026-06-24	19.8000	19.9500	19.3500	19.3500	-0.258%	63	324	-48.372%
2026-06-23	19.4000	19.4000	19.4000	19.4000	+4.639%	2	289	-48.505%
2026-06-22	19.5500	19.5500	18.5400	18.5400	-3.938%	3	287	-46.117%
2026-06-17	20.2700	20.3000	19.1500	19.3000	-13.453%	13	278	-48.238%
2026-06-15	21.5000	22.3000	21.5000	22.3000	+7.729%	10	278	-55.202%
2026-06-12	20.7000	20.7000	20.7000	20.7000	-3.721%	8	278	-51.739%
2026-06-11	21.4400	21.5000	21.4400	21.5000	+3.365%	11	278	-53.535%
2026-06-10	20.4500	21.3000	20.4500	20.8000	+4.628%	246	279	-51.971%
2026-06-09	19.8800	19.8800	19.8800	19.8800	+2.739%	1	194	-49.748%
2026-06-08	18.8500	19.3500	18.2000	19.3500	-3.250%	51	195	-48.372%
2026-06-05	20.0000	20.0000	20.0000	20.0000	+11.732%	50	158	-50.050%
2026-06-04	18.4800	18.4800	17.9000	17.9000	-4.787%	21	121	-44.190%
2026-06-03	18.6000	18.8000	18.6000	18.8000	+1.348%	2	108	-46.862%
2026-06-02	18.5100	18.6300	18.5100	18.5500	-1.696%	11	109	-46.146%
2026-06-01	19.1000	19.1000	18.8700	18.8700	-14.461%	12	109	-47.059%
2026-05-28	22.0600	22.0600	22.0600	22.0600	+1.659%	1	109	-54.714%
2026-05-27	21.7000	21.7000	21.7000	21.7000	+2.310%	1	109	-53.963%
2026-05-26	21.2100	21.2100	21.2100	21.2100	-18.266%	1	109	-52.900%
2026-05-08	25.9500	25.9500	25.9500	25.9500	-5.671%	1	109	-61.503%
2026-04-28	27.5000	27.7000	27.5000	27.5100	-4.313%	21	108	-63.686%
2026-04-20	28.7500	28.7500	28.7500	28.7500	+2.679%	1	112	-65.252%
2026-04-17	28.0000	28.0000	28.0000	28.0000	-0.885%	1	112	-64.321%
2026-04-15	28.2500	28.2500	28.2500	28.2500	+0.965%	1	112	-64.637%
2026-04-13	28.8200	28.8200	27.4000	27.9800	-3.417%	14	112	-64.296%
2026-04-10	28.7500	28.9700	28.7500	28.9700	+4.396%	2	114	-65.516%
2026-04-01	27.8700	27.8800	27.7500	27.7500	-0.893%	11	115	-64.000%
2026-03-31	28.1500	28.1500	28.0000	28.0000	-8.197%	2	109	-64.321%
2026-03-17	30.5000	30.5000	30.5000	30.5000	+2.901%	1	108	-67.246%
2026-03-06	29.6400	29.6400	29.6400	29.6400	-18.459%	2	108	-66.296%
2026-02-24	36.3500	36.3500	36.3500	36.3500	+5.792%	1	108	-72.517%
2026-02-13	34.3600	34.3600	34.3600	34.3600	+2.201%	11	112	-70.925%
2026-02-10	33.6200	33.6200	33.6200	33.6200	-1.118%	1	112	-70.286%
2026-02-09	34.0000	34.0000	34.0000	34.0000	-6.259%	1	111	-70.618%
2026-02-06	36.2700	36.2700	36.2700	36.2700	+4.015%	1	111	-72.457%
2026-02-05	35.0300	35.0300	34.8700	34.8700	+10.910%	2	111	-71.351%
2026-02-03	28.6000	31.4400	28.6000	31.4400	+20.000%	30	111	-68.225%
2026-02-02	25.2500	26.2000	25.2500	26.2000	+15.419%	2	128	-61.870%
2026-01-29	22.0000	22.7000	22.0000	22.7000	+3.182%	6	130	-55.991%
2026-01-28	22.0000	22.0000	22.0000	22.0000	+12.245%	2	132	-54.591%
2026-01-26	19.2500	19.8000	18.7100	19.6000	-4.623%	46	134	-49.031%
2026-01-15	20.5500	20.5500	20.5500	20.5500	+3.163%	1	109	-51.387%
2026-01-14	20.8000	20.8000	19.9200	19.9200	+5.341%	2	110	-49.849%
2026-01-13	18.0000	18.9100	18.0000	18.9100	+6.057%	2	112	-47.171%
2026-01-12	16.5000	17.8300	16.5000	17.8300	+3.663%	8	113	-43.971%
2026-01-09	16.9000	17.4000	16.4200	17.2000	+4.242%	30	112	-41.919%
2026-01-08	15.4500	16.5000	15.4500	16.5000	+5.431%	5	132	-39.455%
2026-01-07	16.2500	16.2500	15.4500	15.6500	-6.287%	11	131	-36.166%
2026-01-06	16.7000	16.9500	16.3000	16.7000	-2.624%	9	123	-40.180%
2026-01-05	18.8000	18.8000	16.9700	17.1500	-6.182%	70	115	-41.749%
2026-01-02	18.8000	18.8000	18.2800	18.2800	-9.728%	24	73	-45.350%
2025-12-30	20.2500	20.2500	20.2500	20.2500	+0.248%	1	71	-50.667%
2025-12-29	19.8000	20.2000	19.8000	20.2000	+5.208%	3	71	-50.545%
2025-12-26	19.2500	19.5500	19.2000	19.2000	-2.538%	3	69	-47.969%
2025-12-24	19.5700	19.8000	19.5700	19.7000	+0.254%	5	65	-49.289%
2025-12-23	20.2500	20.2500	19.6500	19.6500	-15.484%	2	65	-49.160%
2025-12-18	23.2500	23.2500	23.2500	23.2500	-7.407%	3	64	-57.032%
2025-12-15	25.1100	25.1100	25.1100	25.1100	+12.955%	15	64	-60.215%
2025-12-08	22.2300	22.2300	22.2300	22.2300	-0.314%	1	64	-55.061%
2025-12-05	22.3000	22.3000	22.3000	22.3000	-1.109%	3	63	-55.202%
2025-12-02	22.5500	22.5500	22.5500	22.5500	-6.003%	1	66	-55.698%
2025-12-01	23.9900	23.9900	23.9900	23.9900	+25.078%	1	67	-58.358%
2025-11-06	19.1800	19.1800	19.1800	19.1800	-4.100%	2	67	-47.914%
2025-11-04	20.6400	20.6400	20.0000	20.0000	0.000%	2	67	-50.050%
2025-11-03	20.0000	20.0000	20.0000	20.0000	-23.077%	1	67	-50.050%
2025-10-28	26.0000	26.0000	26.0000	26.0000	+3.134%	1	67	-61.577%
2025-10-24	25.2100	25.2100	25.2100	25.2100	+1.449%	1	66	-60.373%
2025-10-23	25.4000	25.4000	24.8500	24.8500	-7.103%	2	67	-59.799%
2025-10-21	26.7500	26.7500	26.7500	26.7500	-0.558%	2	68	-62.654%
2025-10-17	26.9000	26.9000	26.9000	26.9000	-2.253%	2	68	-62.862%
2025-10-16	27.5200	27.5200	27.5200	27.5200	+16.907%	1	69	-63.699%
2025-10-15	23.5400	23.5400	23.5400	23.5400	-7.323%	1	69	-57.562%
2025-10-14	23.8500	25.4000	23.8500	25.4000	+5.394%	10	68	-60.669%
2025-10-13	24.1000	24.1000	24.1000	24.1000	-0.823%	1	65	-58.548%
2025-10-10	23.5000	24.5100	23.5000	24.3000	+15.935%	25	65	-58.889%
2025-10-09	18.4500	20.9600	16.2000	20.9600	+15.673%	16	68	-52.338%
2025-10-06	18.5000	18.5100	17.9600	18.1200	-8.020%	21	73	-44.868%
2025-10-03	19.8500	19.8500	19.7000	19.7000	+3.249%	5	54	-49.289%
2025-10-02	19.0800	19.0800	19.0800	19.0800	+1.760%	1	57	-47.642%
2025-10-01	18.6700	18.7500	18.3400	18.7500	+2.291%	22	58	-46.720%
2025-09-30	18.3000	18.3300	18.3000	18.3300	+2.402%	21	37	-45.499%
2025-09-29	18.3000	18.3000	17.9000	17.9000	-3.243%	7	16	-44.190%
2025-09-25	18.5000	18.5000	18.5000	18.5000	-4.933%	1	16	-46.000%
2025-09-24	19.0000	19.4600	19.0000	19.4600	+4.231%	5	15	-48.664%
2025-09-23	18.6200	18.6700	18.6200	18.6700	-4.109%	3	10	-46.492%
2025-09-22	19.4700	19.4700	19.4700	19.4700	+2.312%	2	13	-48.690%
2025-09-19	19.0300	19.0300	19.0300	19.0300	+2.312%	2	12	-47.504%
2025-09-18	18.6000	18.6000	18.6000	18.6000	-0.694%	1	13	-46.290%
2025-09-16	18.7100	18.7300	18.5500	18.7300	-5.404%	15	13	-46.663%
2025-09-15	19.8000	19.8000	19.8000	19.8000	0.000%	5	5	-49.545%