Dark

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

EOD

Jun 29, 2026

14.10-17.544%(-3.00)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	16.0000	16.0000	14.1000	14.1000	-17.544%	27	377	0.000%
2026-06-24	17.6500	17.6500	17.1000	17.1000	-0.292%	23	362	-17.544%
2026-06-23	17.1500	17.1500	17.1500	17.1500	-9.259%	1	339	-17.784%
2026-06-16	18.9000	18.9000	18.9000	18.9000	-5.263%	1	338	-25.397%
2026-06-15	19.5000	19.9500	19.5000	19.9500	+7.143%	4	336	-29.323%
2026-06-10	17.9000	18.7500	17.9000	18.6200	+7.630%	6	336	-24.275%
2026-06-09	18.1500	18.1500	17.3000	17.3000	+4.848%	5	334	-18.497%
2026-06-08	15.9000	16.5000	15.8500	16.5000	-5.444%	12	331	-14.545%
2026-06-05	16.4500	17.6600	16.4500	17.4500	+11.502%	3	322	-19.198%
2026-06-04	17.0000	17.2000	15.6500	15.6500	-4.747%	39	320	-9.904%
2026-06-03	16.4300	16.4300	16.4300	16.4300	-1.143%	1	316	-14.181%
2026-06-01	16.6200	16.6200	16.6200	16.6200	-2.235%	11	316	-15.162%
2026-05-29	17.5000	17.5000	17.0000	17.0000	-8.058%	5	305	-17.059%
2026-05-26	18.4900	18.4900	18.4900	18.4900	-7.550%	1	307	-23.743%
2026-05-22	20.0000	20.0000	20.0000	20.0000	+2.987%	21	306	-29.500%
2026-05-19	19.4200	19.4200	19.4200	19.4200	-9.464%	1	285	-27.394%
2026-05-18	20.2200	21.4500	20.2200	21.4500	-0.047%	4	283	-34.266%
2026-05-13	21.4600	21.4600	21.4600	21.4600	-8.291%	1	283	-34.296%
2026-05-07	23.4000	23.4000	23.4000	23.4000	-12.784%	1	284	-39.744%
2026-04-20	26.8300	26.8300	26.8300	26.8300	-2.436%	2	285	-47.447%
2026-04-16	27.5000	27.5000	27.5000	27.5000	+7.129%	1	287	-48.727%
2026-04-13	25.6700	25.6700	25.6700	25.6700	+1.262%	2	287	-45.072%
2026-04-07	25.3500	25.3500	25.3500	25.3500	+0.595%	1	285	-44.379%
2026-03-31	25.2000	25.4000	24.9800	25.2000	+17.209%	62	284	-44.048%
2026-03-25	21.5000	21.5000	21.5000	21.5000	-5.702%	1	265	-34.419%
2026-03-23	22.8000	22.8000	22.8000	22.8000	0.000%	17	265	-38.158%
2026-03-20	22.8000	22.8000	22.8000	22.8000	-10.024%	3	282	-38.158%
2026-03-18	25.3400	25.3400	25.3400	25.3400	-12.318%	1	282	-44.357%
2026-03-12	28.9000	28.9000	28.9000	28.9000	+9.057%	2	282	-51.211%
2026-03-06	26.5000	26.5000	26.5000	26.5000	-17.188%	2	284	-46.792%
2026-03-03	32.0000	32.0000	32.0000	32.0000	+0.946%	75	284	-55.938%
2026-02-25	31.7000	31.7000	31.7000	31.7000	+6.734%	1	267	-55.521%
2026-02-19	29.7000	29.7000	29.7000	29.7000	+7.220%	54	267	-52.525%
2026-02-18	27.6000	27.7000	27.6000	27.7000	+3.166%	77	267	-49.097%
2026-02-17	27.7000	27.7000	26.8500	26.8500	-17.638%	4	267	-47.486%
2026-02-11	32.3500	32.6000	32.3500	32.6000	+8.667%	2	267	-56.748%
2026-02-10	30.0000	30.0000	30.0000	30.0000	-9.666%	1	267	-53.000%
2026-02-06	33.0100	33.2400	33.0100	33.2100	+5.764%	23	268	-57.543%
2026-02-05	31.0000	31.4000	31.0000	31.4000	+1.717%	7	271	-55.096%
2026-02-04	31.1800	31.1800	30.8700	30.8700	+12.255%	4	277	-54.325%
2026-02-03	26.5600	27.5000	26.0500	27.5000	+18.483%	25	277	-48.727%
2026-02-02	22.5000	23.2100	21.7800	23.2100	+16.633%	90	278	-39.250%
2026-01-30	19.9000	19.9000	19.9000	19.9000	-0.151%	1	198	-29.146%
2026-01-29	19.5000	20.0500	19.5000	19.9300	+7.381%	4	198	-29.252%
2026-01-28	19.0300	19.0300	18.4000	18.5600	+0.596%	21	198	-24.030%
2026-01-27	17.8500	18.5500	17.6300	18.4500	+7.769%	29	198	-23.577%
2026-01-26	16.8000	17.1200	16.2400	17.1200	+6.006%	10	182	-17.640%
2026-01-23	16.5000	16.5000	16.1500	16.1500	-7.184%	2	185	-12.693%
2026-01-22	17.3000	17.4000	17.3000	17.4000	-1.416%	2	184	-18.966%
2026-01-21	17.3600	17.6500	17.3600	17.6500	-0.451%	2	183	-20.113%
2026-01-16	17.7300	17.7300	17.7300	17.7300	-3.115%	1	182	-20.474%
2026-01-15	18.3000	18.3000	18.3000	18.3000	+14.375%	10	182	-22.951%
2026-01-13	16.0000	16.0000	16.0000	16.0000	+3.226%	86	182	-11.875%
2026-01-12	15.2800	15.7500	15.2500	15.5000	+2.990%	22	97	-9.032%
2026-01-09	15.0000	15.0500	15.0000	15.0500	+5.614%	3	76	-6.312%
2026-01-08	14.1900	14.2500	14.1900	14.2500	+6.343%	2	77	-1.053%
2026-01-07	14.0500	14.0500	13.4000	13.4000	-10.308%	3	76	+5.224%
2026-01-06	14.9400	14.9400	14.9400	14.9400	-3.923%	1	76	-5.622%
2026-01-05	15.5000	15.5500	15.5000	15.5500	-6.042%	6	71	-9.325%
2026-01-02	16.5500	16.5500	16.5500	16.5500	-5.429%	2	71	-14.804%
2025-12-30	17.9000	17.9000	17.5000	17.5000	-2.507%	2	69	-19.429%
2025-12-29	17.5900	17.9500	17.5900	17.9500	+4.239%	7	69	-21.448%
2025-12-26	17.0000	17.2200	17.0000	17.2200	-1.431%	2	62	-18.118%
2025-12-24	17.5000	17.5000	17.4700	17.4700	-9.948%	2	63	-19.290%
2025-12-22	19.4000	19.4000	19.4000	19.4000	-4.433%	2	63	-27.320%
2025-12-19	20.3000	20.3000	20.3000	20.3000	-9.253%	1	63	-30.542%
2025-12-15	22.5000	22.5000	22.3700	22.3700	+5.271%	3	63	-36.969%
2025-12-12	21.2500	21.2500	21.2500	21.2500	+13.032%	5	64	-33.647%
2025-12-09	21.3000	21.3000	18.8000	18.8000	-2.692%	6	64	-25.000%
2025-12-04	19.3200	19.3200	19.3200	19.3200	-10.140%	1	64	-27.019%
2025-12-03	20.5000	21.5000	20.5000	21.5000	+4.878%	3	64	-34.419%
2025-12-02	20.5000	20.5000	20.5000	20.5000	-1.442%	2	64	-31.220%
2025-12-01	20.9000	20.9000	20.8000	20.8000	+2.211%	2	64	-32.212%
2025-11-28	20.3500	20.3500	20.3500	20.3500	+0.246%	1	64	-30.713%
2025-11-26	20.4500	20.5600	20.3000	20.3000	+4.639%	4	64	-30.542%
2025-11-25	19.8500	19.8500	19.4000	19.4000	-3.960%	11	64	-27.320%
2025-11-19	20.2000	20.2000	20.2000	20.2000	-3.810%	2	56	-30.198%
2025-11-17	21.0000	21.0000	21.0000	21.0000	+4.478%	1	54	-32.857%
2025-11-14	20.1000	20.1000	20.1000	20.1000	+13.881%	1	54	-29.851%
2025-11-07	17.6500	17.6500	17.6500	17.6500	+18.855%	1	54	-20.113%
2025-11-06	14.8500	14.8500	14.8500	14.8500	-17.500%	1	54	-5.051%
2025-11-04	18.6000	18.6000	17.6100	18.0000	-5.710%	6	54	-21.667%
2025-11-03	19.0900	19.0900	19.0900	19.0900	-5.025%	2	51	-26.139%
2025-10-30	20.1000	20.1000	20.1000	20.1000	+0.500%	1	51	-29.851%
2025-10-29	19.0800	20.0000	19.0800	20.0000	-16.213%	4	51	-29.500%
2025-10-16	24.0000	24.0000	23.8700	23.8700	+3.783%	2	47	-40.930%
2025-10-15	22.6500	23.0000	22.6500	23.0000	+12.195%	32	46	-38.696%
2025-10-13	22.6500	22.6500	20.5000	20.5000	-5.834%	3	46	-31.220%
2025-10-10	21.2700	21.7700	21.1000	21.7700	+14.579%	16	44	-35.232%
2025-10-09	15.5000	19.0000	15.5000	19.0000	+18.012%	13	39	-25.789%
2025-10-08	15.8500	16.1000	15.8500	16.1000	-3.881%	2	38	-12.422%
2025-10-07	16.3500	16.7500	16.3500	16.7500	+3.715%	3	37	-15.821%
2025-10-06	15.3500	16.5000	15.3500	16.1500	-7.290%	33	38	-12.693%
2025-10-03	17.4200	17.4200	17.4200	17.4200	+1.574%	1	38	-19.059%
2025-10-02	16.8800	17.1500	16.8800	17.1500	-0.464%	2	38	-17.784%
2025-10-01	16.5500	17.2300	16.5500	17.2300	+6.031%	6	38	-18.166%
2025-09-30	16.2000	16.4500	16.1500	16.2500	-0.612%	4	33	-13.231%
2025-09-29	16.0000	16.3500	15.9000	16.3500	+1.238%	30	31	-13.761%
2025-09-26	16.3500	16.6000	15.9500	16.1500	-2.121%	20	20	-12.693%
2025-09-25	16.3000	16.5000	16.2000	16.5000	-2.540%	7	12	-14.545%
2025-09-23	16.0000	16.9300	16.0000	16.9300	+1.377%	3	9	-16.716%
2025-09-22	16.5000	16.7000	16.2000	16.7000	-3.468%	8	8	-15.569%
2025-09-19	16.9000	17.3000	16.9000	17.3000	+3.099%	3	6	-18.497%
2025-09-17	16.7800	16.7800	16.7800	16.7800	+1.084%	1	5	-15.971%
2025-09-15	17.2000	17.3000	16.6000	16.6000	0.000%	8	4	-15.060%