Dark

PEP20280121C145
PEP Jan 21 2028 145.00 Call (PEP280121C00145000)
option OPRA

EOD

Sep 29, 2026

8.31+3.230%(+0.26)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.7100	8.3200	7.7100	8.3100	+3.230%	81	1,299	0.000%
2026-09-28	7.6500	8.0500	7.6500	8.0500	-4.167%	6	1,300	+3.230%
2026-09-25	8.0000	8.4000	8.0000	8.4000	-1.869%	13	1,303	-1.071%
2026-09-24	9.4500	9.4500	8.5200	8.5600	-3.277%	12	1,299	-2.921%
2026-09-23	9.3000	9.3000	8.8500	8.8500	-4.839%	24	1,297	-6.102%
2026-09-22	9.3000	9.3000	9.3000	9.3000	+2.649%	1	1,291	-10.645%
2026-09-21	8.2500	9.1500	8.2500	9.0600	+0.443%	280	1,291	-8.278%
2026-09-18	9.3000	9.5900	8.9000	9.0200	-15.543%	319	1,081	-7.871%
2026-09-17	11.0000	11.0000	10.3600	10.6800	-2.018%	25	1,062	-22.191%
2026-09-16	11.3000	11.4500	10.8500	10.9000	-5.628%	15	1,044	-23.761%
2026-09-15	11.3300	11.6600	11.3300	11.5500	-2.036%	6	1,045	-28.052%
2026-09-14	11.7900	11.7900	11.7900	11.7900	-4.068%	1	1,045	-29.517%
2026-09-11	12.2000	12.2900	12.2000	12.2900	+11.727%	2	1,046	-32.384%
2026-09-10	12.5000	12.5000	11.0000	11.0000	-8.333%	7	1,046	-24.455%
2026-09-09	11.9800	12.0000	11.9800	12.0000	-6.615%	6	1,041	-30.750%
2026-09-08	12.9000	12.9000	12.8500	12.8500	+1.181%	2	1,036	-35.331%
2026-09-04	13.4000	13.4500	12.6000	12.7000	-0.079%	26	1,029	-34.567%
2026-09-03	12.6000	12.9700	12.3000	12.7100	-6.544%	92	1,029	-34.618%
2026-09-02	13.3000	14.0000	13.3000	13.6000	+4.615%	73	1,002	-38.897%
2026-09-01	13.8500	13.8700	12.9900	13.0000	0.000%	131	958	-36.077%
2026-08-31	13.2000	13.2500	13.0000	13.0000	-5.455%	85	890	-36.077%
2026-08-28	13.7500	13.8000	13.7500	13.7500	+1.177%	34	849	-39.564%
2026-08-27	13.5000	13.6000	12.9500	13.5900	-6.340%	7	861	-38.852%
2026-08-26	14.5100	14.5100	14.5100	14.5100	-1.959%	1	861	-42.729%
2026-08-25	15.3800	15.3800	14.8000	14.8000	-8.642%	25	861	-43.851%
2026-08-24	16.6600	17.0000	16.0000	16.2000	+6.230%	32	858	-48.704%
2026-08-21	14.5800	15.4000	14.5800	15.2500	-0.327%	4	858	-45.508%
2026-08-20	14.8000	15.3500	14.4500	15.3000	0.000%	17	856	-45.686%
2026-08-19	14.9500	15.3400	13.9000	15.3000	+11.192%	11	849	-45.686%
2026-08-18	13.3000	14.0500	13.3000	13.7600	+8.861%	19	848	-39.608%
2026-08-17	13.3000	13.3000	12.6400	12.6400	-10.355%	5	832	-34.256%
2026-08-14	14.2500	14.5000	13.9500	14.1000	+0.714%	51	834	-41.064%
2026-08-13	13.9700	14.0500	13.6900	14.0000	+5.263%	73	819	-40.643%
2026-08-12	12.7900	13.3500	12.7900	13.3000	-0.746%	17	750	-37.519%
2026-08-11	13.0000	13.4000	12.7600	13.4000	-5.300%	87	740	-37.985%
2026-08-10	13.3000	14.1500	13.0500	14.1500	+0.712%	148	656	-41.272%
2026-08-07	14.0000	14.0500	14.0000	14.0500	+4.851%	6	529	-40.854%
2026-08-06	13.6000	13.6000	13.3500	13.4000	-6.944%	14	523	-37.985%
2026-08-05	14.4000	14.4000	14.4000	14.4000	-0.690%	1	519	-42.292%
2026-08-04	14.1000	14.5000	14.1000	14.5000	+1.045%	5	519	-42.690%
2026-08-03	15.6000	15.6000	14.3200	14.3500	-4.651%	12	521	-42.091%
2026-07-31	15.0000	15.0500	15.0000	15.0500	+0.333%	2	515	-44.784%
2026-07-30	15.1500	15.2500	15.0000	15.0000	-11.765%	6	513	-44.600%
2026-07-29	17.0000	17.0000	17.0000	17.0000	-1.734%	5	508	-51.118%
2026-07-28	17.5500	17.9600	17.3000	17.3000	+13.816%	18	503	-51.965%
2026-07-27	13.9000	15.2000	13.9000	15.2000	+12.593%	11	503	-45.329%
2026-07-24	13.0000	13.5000	13.0000	13.5000	+10.475%	3	504	-38.444%
2026-07-23	12.2200	12.2200	12.2200	12.2200	-6.000%	1	501	-31.997%
2026-07-22	13.0000	13.0000	13.0000	13.0000	+4.000%	2	500	-36.077%
2026-07-20	13.4500	13.4500	12.5000	12.5000	-8.088%	16	499	-33.520%
2026-07-17	13.1300	13.6500	13.1300	13.6000	-7.483%	9	486	-38.897%
2026-07-16	14.0500	14.7000	14.0500	14.7000	+19.028%	17	491	-43.469%
2026-07-14	13.6900	13.6900	12.3500	12.3500	-5.000%	6	477	-32.713%
2026-07-09	13.6100	13.6100	13.0000	13.0000	-20.489%	5	471	-36.077%
2026-07-08	17.9500	18.0000	16.3500	16.3500	-10.753%	31	475	-49.174%
2026-07-07	20.0000	20.0300	18.3200	18.3200	+10.896%	4	457	-54.640%
2026-07-06	16.2000	16.5200	16.2000	16.5200	-6.667%	82	456	-49.697%
2026-07-02	17.0000	17.7000	17.0000	17.7000	+11.321%	7	376	-53.051%
2026-07-01	15.1900	15.9000	15.0900	15.9000	+17.691%	11	376	-47.736%
2026-06-30	13.5500	13.5500	13.5100	13.5100	-4.184%	2	377	-38.490%
2026-06-29	16.0000	16.0000	14.1000	14.1000	-17.544%	27	377	-41.064%
2026-06-24	17.6500	17.6500	17.1000	17.1000	-0.292%	23	362	-51.404%
2026-06-23	17.1500	17.1500	17.1500	17.1500	-9.259%	1	339	-51.545%
2026-06-16	18.9000	18.9000	18.9000	18.9000	-5.263%	1	338	-56.032%
2026-06-15	19.5000	19.9500	19.5000	19.9500	+7.143%	4	336	-58.346%
2026-06-10	17.9000	18.7500	17.9000	18.6200	+7.630%	6	336	-55.371%
2026-06-09	18.1500	18.1500	17.3000	17.3000	+4.848%	5	334	-51.965%
2026-06-08	15.9000	16.5000	15.8500	16.5000	-5.444%	12	331	-49.636%
2026-06-05	16.4500	17.6600	16.4500	17.4500	+11.502%	3	322	-52.378%
2026-06-04	17.0000	17.2000	15.6500	15.6500	-4.747%	39	320	-46.901%
2026-06-03	16.4300	16.4300	16.4300	16.4300	-1.143%	1	316	-49.422%
2026-06-01	16.6200	16.6200	16.6200	16.6200	-2.235%	11	316	-50.000%
2026-05-29	17.5000	17.5000	17.0000	17.0000	-8.058%	5	305	-51.118%
2026-05-26	18.4900	18.4900	18.4900	18.4900	-7.550%	1	307	-55.057%
2026-05-22	20.0000	20.0000	20.0000	20.0000	+2.987%	21	306	-58.450%
2026-05-19	19.4200	19.4200	19.4200	19.4200	-9.464%	1	285	-57.209%
2026-05-18	20.2200	21.4500	20.2200	21.4500	-0.047%	4	283	-61.259%
2026-05-13	21.4600	21.4600	21.4600	21.4600	-8.291%	1	283	-61.277%
2026-05-07	23.4000	23.4000	23.4000	23.4000	-12.784%	1	284	-64.487%
2026-04-20	26.8300	26.8300	26.8300	26.8300	-2.436%	2	285	-69.027%
2026-04-16	27.5000	27.5000	27.5000	27.5000	+7.129%	1	287	-69.782%
2026-04-13	25.6700	25.6700	25.6700	25.6700	+1.262%	2	287	-67.628%
2026-04-07	25.3500	25.3500	25.3500	25.3500	+0.595%	1	285	-67.219%
2026-03-31	25.2000	25.4000	24.9800	25.2000	+17.209%	62	284	-67.024%
2026-03-25	21.5000	21.5000	21.5000	21.5000	-5.702%	1	265	-61.349%
2026-03-23	22.8000	22.8000	22.8000	22.8000	0.000%	17	265	-63.553%
2026-03-20	22.8000	22.8000	22.8000	22.8000	-10.024%	3	282	-63.553%
2026-03-18	25.3400	25.3400	25.3400	25.3400	-12.318%	1	282	-67.206%
2026-03-12	28.9000	28.9000	28.9000	28.9000	+9.057%	2	282	-71.246%
2026-03-06	26.5000	26.5000	26.5000	26.5000	-17.188%	2	284	-68.642%
2026-03-03	32.0000	32.0000	32.0000	32.0000	+0.946%	75	284	-74.031%
2026-02-25	31.7000	31.7000	31.7000	31.7000	+6.734%	1	267	-73.785%
2026-02-19	29.7000	29.7000	29.7000	29.7000	+7.220%	54	267	-72.020%
2026-02-18	27.6000	27.7000	27.6000	27.7000	+3.166%	77	267	-70.000%
2026-02-17	27.7000	27.7000	26.8500	26.8500	-17.638%	4	267	-69.050%
2026-02-11	32.3500	32.6000	32.3500	32.6000	+8.667%	2	267	-74.509%
2026-02-10	30.0000	30.0000	30.0000	30.0000	-9.666%	1	267	-72.300%
2026-02-06	33.0100	33.2400	33.0100	33.2100	+5.764%	23	268	-74.977%
2026-02-05	31.0000	31.4000	31.0000	31.4000	+1.717%	7	271	-73.535%
2026-02-04	31.1800	31.1800	30.8700	30.8700	+12.255%	4	277	-73.081%
2026-02-03	26.5600	27.5000	26.0500	27.5000	+18.483%	25	277	-69.782%
2026-02-02	22.5000	23.2100	21.7800	23.2100	+16.633%	90	278	-64.196%
2026-01-30	19.9000	19.9000	19.9000	19.9000	-0.151%	1	198	-58.241%
2026-01-29	19.5000	20.0500	19.5000	19.9300	+7.381%	4	198	-58.304%
2026-01-28	19.0300	19.0300	18.4000	18.5600	+0.596%	21	198	-55.226%
2026-01-27	17.8500	18.5500	17.6300	18.4500	+7.769%	29	198	-54.959%
2026-01-26	16.8000	17.1200	16.2400	17.1200	+6.006%	10	182	-51.460%
2026-01-23	16.5000	16.5000	16.1500	16.1500	-7.184%	2	185	-48.545%
2026-01-22	17.3000	17.4000	17.3000	17.4000	-1.416%	2	184	-52.241%
2026-01-21	17.3600	17.6500	17.3600	17.6500	-0.451%	2	183	-52.918%
2026-01-16	17.7300	17.7300	17.7300	17.7300	-3.115%	1	182	-53.130%
2026-01-15	18.3000	18.3000	18.3000	18.3000	+14.375%	10	182	-54.590%
2026-01-13	16.0000	16.0000	16.0000	16.0000	+3.226%	86	182	-48.063%
2026-01-12	15.2800	15.7500	15.2500	15.5000	+2.990%	22	97	-46.387%
2026-01-09	15.0000	15.0500	15.0000	15.0500	+5.614%	3	76	-44.784%
2026-01-08	14.1900	14.2500	14.1900	14.2500	+6.343%	2	77	-41.684%
2026-01-07	14.0500	14.0500	13.4000	13.4000	-10.308%	3	76	-37.985%
2026-01-06	14.9400	14.9400	14.9400	14.9400	-3.923%	1	76	-44.378%
2026-01-05	15.5000	15.5500	15.5000	15.5500	-6.042%	6	71	-46.559%
2026-01-02	16.5500	16.5500	16.5500	16.5500	-5.429%	2	71	-49.789%
2025-12-30	17.9000	17.9000	17.5000	17.5000	-2.507%	2	69	-52.514%
2025-12-29	17.5900	17.9500	17.5900	17.9500	+4.239%	7	69	-53.705%
2025-12-26	17.0000	17.2200	17.0000	17.2200	-1.431%	2	62	-51.742%
2025-12-24	17.5000	17.5000	17.4700	17.4700	-9.948%	2	63	-52.433%
2025-12-22	19.4000	19.4000	19.4000	19.4000	-4.433%	2	63	-57.165%
2025-12-19	20.3000	20.3000	20.3000	20.3000	-9.253%	1	63	-59.064%
2025-12-15	22.5000	22.5000	22.3700	22.3700	+5.271%	3	63	-62.852%
2025-12-12	21.2500	21.2500	21.2500	21.2500	+13.032%	5	64	-60.894%
2025-12-09	21.3000	21.3000	18.8000	18.8000	-2.692%	6	64	-55.798%
2025-12-04	19.3200	19.3200	19.3200	19.3200	-10.140%	1	64	-56.988%
2025-12-03	20.5000	21.5000	20.5000	21.5000	+4.878%	3	64	-61.349%
2025-12-02	20.5000	20.5000	20.5000	20.5000	-1.442%	2	64	-59.463%
2025-12-01	20.9000	20.9000	20.8000	20.8000	+2.211%	2	64	-60.048%
2025-11-28	20.3500	20.3500	20.3500	20.3500	+0.246%	1	64	-59.165%
2025-11-26	20.4500	20.5600	20.3000	20.3000	+4.639%	4	64	-59.064%
2025-11-25	19.8500	19.8500	19.4000	19.4000	-3.960%	11	64	-57.165%
2025-11-19	20.2000	20.2000	20.2000	20.2000	-3.810%	2	56	-58.861%
2025-11-17	21.0000	21.0000	21.0000	21.0000	+4.478%	1	54	-60.429%
2025-11-14	20.1000	20.1000	20.1000	20.1000	+13.881%	1	54	-58.657%
2025-11-07	17.6500	17.6500	17.6500	17.6500	+18.855%	1	54	-52.918%
2025-11-06	14.8500	14.8500	14.8500	14.8500	-17.500%	1	54	-44.040%
2025-11-04	18.6000	18.6000	17.6100	18.0000	-5.710%	6	54	-53.833%
2025-11-03	19.0900	19.0900	19.0900	19.0900	-5.025%	2	51	-56.469%
2025-10-30	20.1000	20.1000	20.1000	20.1000	+0.500%	1	51	-58.657%
2025-10-29	19.0800	20.0000	19.0800	20.0000	-16.213%	4	51	-58.450%
2025-10-16	24.0000	24.0000	23.8700	23.8700	+3.783%	2	47	-65.186%
2025-10-15	22.6500	23.0000	22.6500	23.0000	+12.195%	32	46	-63.870%
2025-10-13	22.6500	22.6500	20.5000	20.5000	-5.834%	3	46	-59.463%
2025-10-10	21.2700	21.7700	21.1000	21.7700	+14.579%	16	44	-61.828%
2025-10-09	15.5000	19.0000	15.5000	19.0000	+18.012%	13	39	-56.263%
2025-10-08	15.8500	16.1000	15.8500	16.1000	-3.881%	2	38	-48.385%
2025-10-07	16.3500	16.7500	16.3500	16.7500	+3.715%	3	37	-50.388%
2025-10-06	15.3500	16.5000	15.3500	16.1500	-7.290%	33	38	-48.545%
2025-10-03	17.4200	17.4200	17.4200	17.4200	+1.574%	1	38	-52.296%
2025-10-02	16.8800	17.1500	16.8800	17.1500	-0.464%	2	38	-51.545%
2025-10-01	16.5500	17.2300	16.5500	17.2300	+6.031%	6	38	-51.770%
2025-09-30	16.2000	16.4500	16.1500	16.2500	-0.612%	4	33	-48.862%
2025-09-29	16.0000	16.3500	15.9000	16.3500	+1.238%	30	31	-49.174%
2025-09-26	16.3500	16.6000	15.9500	16.1500	-2.121%	20	20	-48.545%
2025-09-25	16.3000	16.5000	16.2000	16.5000	-2.540%	7	12	-49.636%
2025-09-23	16.0000	16.9300	16.0000	16.9300	+1.377%	3	9	-50.916%
2025-09-22	16.5000	16.7000	16.2000	16.7000	-3.468%	8	8	-50.240%
2025-09-19	16.9000	17.3000	16.9000	17.3000	+3.099%	3	6	-51.965%
2025-09-17	16.7800	16.7800	16.7800	16.7800	+1.084%	1	5	-50.477%
2025-09-15	17.2000	17.3000	16.6000	16.6000	0.000%	8	4	-49.940%