Dark

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

EOD

Aug 13, 2026

14.00+5.263%(+0.70)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.9700	14.0500	13.6900	14.0000	+5.263%	73	819	0.000%
2026-08-12	12.7900	13.3500	12.7900	13.3000	-0.746%	17	750	+5.263%
2026-08-11	13.0000	13.4000	12.7600	13.4000	-5.300%	87	740	+4.478%
2026-08-10	13.3000	14.1500	13.0500	14.1500	+0.712%	148	656	-1.060%
2026-08-07	14.0000	14.0500	14.0000	14.0500	+4.851%	6	529	-0.356%
2026-08-06	13.6000	13.6000	13.3500	13.4000	-6.944%	14	523	+4.478%
2026-08-05	14.4000	14.4000	14.4000	14.4000	-0.690%	1	519	-2.778%
2026-08-04	14.1000	14.5000	14.1000	14.5000	+1.045%	5	519	-3.448%
2026-08-03	15.6000	15.6000	14.3200	14.3500	-4.651%	12	521	-2.439%
2026-07-31	15.0000	15.0500	15.0000	15.0500	+0.333%	2	515	-6.977%
2026-07-30	15.1500	15.2500	15.0000	15.0000	-11.765%	6	513	-6.667%
2026-07-29	17.0000	17.0000	17.0000	17.0000	-1.734%	5	508	-17.647%
2026-07-28	17.5500	17.9600	17.3000	17.3000	+13.816%	18	503	-19.075%
2026-07-27	13.9000	15.2000	13.9000	15.2000	+12.593%	11	503	-7.895%
2026-07-24	13.0000	13.5000	13.0000	13.5000	+10.475%	3	504	+3.704%
2026-07-23	12.2200	12.2200	12.2200	12.2200	-6.000%	1	501	+14.566%
2026-07-22	13.0000	13.0000	13.0000	13.0000	+4.000%	2	500	+7.692%
2026-07-20	13.4500	13.4500	12.5000	12.5000	-8.088%	16	499	+12.000%
2026-07-17	13.1300	13.6500	13.1300	13.6000	-7.483%	9	486	+2.941%
2026-07-16	14.0500	14.7000	14.0500	14.7000	+19.028%	17	491	-4.762%
2026-07-14	13.6900	13.6900	12.3500	12.3500	-5.000%	6	477	+13.360%
2026-07-09	13.6100	13.6100	13.0000	13.0000	-20.489%	5	471	+7.692%
2026-07-08	17.9500	18.0000	16.3500	16.3500	-10.753%	31	475	-14.373%
2026-07-07	20.0000	20.0300	18.3200	18.3200	+10.896%	4	457	-23.581%
2026-07-06	16.2000	16.5200	16.2000	16.5200	-6.667%	82	456	-15.254%
2026-07-02	17.0000	17.7000	17.0000	17.7000	+11.321%	7	376	-20.904%
2026-07-01	15.1900	15.9000	15.0900	15.9000	+17.691%	11	376	-11.950%
2026-06-30	13.5500	13.5500	13.5100	13.5100	-4.184%	2	377	+3.627%
2026-06-29	16.0000	16.0000	14.1000	14.1000	-17.544%	27	377	-0.709%
2026-06-24	17.6500	17.6500	17.1000	17.1000	-0.292%	23	362	-18.129%
2026-06-23	17.1500	17.1500	17.1500	17.1500	-9.259%	1	339	-18.367%
2026-06-16	18.9000	18.9000	18.9000	18.9000	-5.263%	1	338	-25.926%
2026-06-15	19.5000	19.9500	19.5000	19.9500	+7.143%	4	336	-29.825%
2026-06-10	17.9000	18.7500	17.9000	18.6200	+7.630%	6	336	-24.812%
2026-06-09	18.1500	18.1500	17.3000	17.3000	+4.848%	5	334	-19.075%
2026-06-08	15.9000	16.5000	15.8500	16.5000	-5.444%	12	331	-15.152%
2026-06-05	16.4500	17.6600	16.4500	17.4500	+11.502%	3	322	-19.771%
2026-06-04	17.0000	17.2000	15.6500	15.6500	-4.747%	39	320	-10.543%
2026-06-03	16.4300	16.4300	16.4300	16.4300	-1.143%	1	316	-14.790%
2026-06-01	16.6200	16.6200	16.6200	16.6200	-2.235%	11	316	-15.764%
2026-05-29	17.5000	17.5000	17.0000	17.0000	-8.058%	5	305	-17.647%
2026-05-26	18.4900	18.4900	18.4900	18.4900	-7.550%	1	307	-24.283%
2026-05-22	20.0000	20.0000	20.0000	20.0000	+2.987%	21	306	-30.000%
2026-05-19	19.4200	19.4200	19.4200	19.4200	-9.464%	1	285	-27.909%
2026-05-18	20.2200	21.4500	20.2200	21.4500	-0.047%	4	283	-34.732%
2026-05-13	21.4600	21.4600	21.4600	21.4600	-8.291%	1	283	-34.762%
2026-05-07	23.4000	23.4000	23.4000	23.4000	-12.784%	1	284	-40.171%
2026-04-20	26.8300	26.8300	26.8300	26.8300	-2.436%	2	285	-47.820%
2026-04-16	27.5000	27.5000	27.5000	27.5000	+7.129%	1	287	-49.091%
2026-04-13	25.6700	25.6700	25.6700	25.6700	+1.262%	2	287	-45.462%
2026-04-07	25.3500	25.3500	25.3500	25.3500	+0.595%	1	285	-44.773%
2026-03-31	25.2000	25.4000	24.9800	25.2000	+17.209%	62	284	-44.444%
2026-03-25	21.5000	21.5000	21.5000	21.5000	-5.702%	1	265	-34.884%
2026-03-23	22.8000	22.8000	22.8000	22.8000	0.000%	17	265	-38.596%
2026-03-20	22.8000	22.8000	22.8000	22.8000	-10.024%	3	282	-38.596%
2026-03-18	25.3400	25.3400	25.3400	25.3400	-12.318%	1	282	-44.751%
2026-03-12	28.9000	28.9000	28.9000	28.9000	+9.057%	2	282	-51.557%
2026-03-06	26.5000	26.5000	26.5000	26.5000	-17.188%	2	284	-47.170%
2026-03-03	32.0000	32.0000	32.0000	32.0000	+0.946%	75	284	-56.250%
2026-02-25	31.7000	31.7000	31.7000	31.7000	+6.734%	1	267	-55.836%
2026-02-19	29.7000	29.7000	29.7000	29.7000	+7.220%	54	267	-52.862%
2026-02-18	27.6000	27.7000	27.6000	27.7000	+3.166%	77	267	-49.458%
2026-02-17	27.7000	27.7000	26.8500	26.8500	-17.638%	4	267	-47.858%
2026-02-11	32.3500	32.6000	32.3500	32.6000	+8.667%	2	267	-57.055%
2026-02-10	30.0000	30.0000	30.0000	30.0000	-9.666%	1	267	-53.333%
2026-02-06	33.0100	33.2400	33.0100	33.2100	+5.764%	23	268	-57.844%
2026-02-05	31.0000	31.4000	31.0000	31.4000	+1.717%	7	271	-55.414%
2026-02-04	31.1800	31.1800	30.8700	30.8700	+12.255%	4	277	-54.649%
2026-02-03	26.5600	27.5000	26.0500	27.5000	+18.483%	25	277	-49.091%
2026-02-02	22.5000	23.2100	21.7800	23.2100	+16.633%	90	278	-39.681%
2026-01-30	19.9000	19.9000	19.9000	19.9000	-0.151%	1	198	-29.648%
2026-01-29	19.5000	20.0500	19.5000	19.9300	+7.381%	4	198	-29.754%
2026-01-28	19.0300	19.0300	18.4000	18.5600	+0.596%	21	198	-24.569%
2026-01-27	17.8500	18.5500	17.6300	18.4500	+7.769%	29	198	-24.119%
2026-01-26	16.8000	17.1200	16.2400	17.1200	+6.006%	10	182	-18.224%
2026-01-23	16.5000	16.5000	16.1500	16.1500	-7.184%	2	185	-13.313%
2026-01-22	17.3000	17.4000	17.3000	17.4000	-1.416%	2	184	-19.540%
2026-01-21	17.3600	17.6500	17.3600	17.6500	-0.451%	2	183	-20.680%
2026-01-16	17.7300	17.7300	17.7300	17.7300	-3.115%	1	182	-21.038%
2026-01-15	18.3000	18.3000	18.3000	18.3000	+14.375%	10	182	-23.497%
2026-01-13	16.0000	16.0000	16.0000	16.0000	+3.226%	86	182	-12.500%
2026-01-12	15.2800	15.7500	15.2500	15.5000	+2.990%	22	97	-9.677%
2026-01-09	15.0000	15.0500	15.0000	15.0500	+5.614%	3	76	-6.977%
2026-01-08	14.1900	14.2500	14.1900	14.2500	+6.343%	2	77	-1.754%
2026-01-07	14.0500	14.0500	13.4000	13.4000	-10.308%	3	76	+4.478%
2026-01-06	14.9400	14.9400	14.9400	14.9400	-3.923%	1	76	-6.292%
2026-01-05	15.5000	15.5500	15.5000	15.5500	-6.042%	6	71	-9.968%
2026-01-02	16.5500	16.5500	16.5500	16.5500	-5.429%	2	71	-15.408%
2025-12-30	17.9000	17.9000	17.5000	17.5000	-2.507%	2	69	-20.000%
2025-12-29	17.5900	17.9500	17.5900	17.9500	+4.239%	7	69	-22.006%
2025-12-26	17.0000	17.2200	17.0000	17.2200	-1.431%	2	62	-18.699%
2025-12-24	17.5000	17.5000	17.4700	17.4700	-9.948%	2	63	-19.863%
2025-12-22	19.4000	19.4000	19.4000	19.4000	-4.433%	2	63	-27.835%
2025-12-19	20.3000	20.3000	20.3000	20.3000	-9.253%	1	63	-31.034%
2025-12-15	22.5000	22.5000	22.3700	22.3700	+5.271%	3	63	-37.416%
2025-12-12	21.2500	21.2500	21.2500	21.2500	+13.032%	5	64	-34.118%
2025-12-09	21.3000	21.3000	18.8000	18.8000	-2.692%	6	64	-25.532%
2025-12-04	19.3200	19.3200	19.3200	19.3200	-10.140%	1	64	-27.536%
2025-12-03	20.5000	21.5000	20.5000	21.5000	+4.878%	3	64	-34.884%
2025-12-02	20.5000	20.5000	20.5000	20.5000	-1.442%	2	64	-31.707%
2025-12-01	20.9000	20.9000	20.8000	20.8000	+2.211%	2	64	-32.692%
2025-11-28	20.3500	20.3500	20.3500	20.3500	+0.246%	1	64	-31.204%
2025-11-26	20.4500	20.5600	20.3000	20.3000	+4.639%	4	64	-31.034%
2025-11-25	19.8500	19.8500	19.4000	19.4000	-3.960%	11	64	-27.835%
2025-11-19	20.2000	20.2000	20.2000	20.2000	-3.810%	2	56	-30.693%
2025-11-17	21.0000	21.0000	21.0000	21.0000	+4.478%	1	54	-33.333%
2025-11-14	20.1000	20.1000	20.1000	20.1000	+13.881%	1	54	-30.348%
2025-11-07	17.6500	17.6500	17.6500	17.6500	+18.855%	1	54	-20.680%
2025-11-06	14.8500	14.8500	14.8500	14.8500	-17.500%	1	54	-5.724%
2025-11-04	18.6000	18.6000	17.6100	18.0000	-5.710%	6	54	-22.222%
2025-11-03	19.0900	19.0900	19.0900	19.0900	-5.025%	2	51	-26.663%
2025-10-30	20.1000	20.1000	20.1000	20.1000	+0.500%	1	51	-30.348%
2025-10-29	19.0800	20.0000	19.0800	20.0000	-16.213%	4	51	-30.000%
2025-10-16	24.0000	24.0000	23.8700	23.8700	+3.783%	2	47	-41.349%
2025-10-15	22.6500	23.0000	22.6500	23.0000	+12.195%	32	46	-39.130%
2025-10-13	22.6500	22.6500	20.5000	20.5000	-5.834%	3	46	-31.707%
2025-10-10	21.2700	21.7700	21.1000	21.7700	+14.579%	16	44	-35.691%
2025-10-09	15.5000	19.0000	15.5000	19.0000	+18.012%	13	39	-26.316%
2025-10-08	15.8500	16.1000	15.8500	16.1000	-3.881%	2	38	-13.043%
2025-10-07	16.3500	16.7500	16.3500	16.7500	+3.715%	3	37	-16.418%
2025-10-06	15.3500	16.5000	15.3500	16.1500	-7.290%	33	38	-13.313%
2025-10-03	17.4200	17.4200	17.4200	17.4200	+1.574%	1	38	-19.633%
2025-10-02	16.8800	17.1500	16.8800	17.1500	-0.464%	2	38	-18.367%
2025-10-01	16.5500	17.2300	16.5500	17.2300	+6.031%	6	38	-18.746%
2025-09-30	16.2000	16.4500	16.1500	16.2500	-0.612%	4	33	-13.846%
2025-09-29	16.0000	16.3500	15.9000	16.3500	+1.238%	30	31	-14.373%
2025-09-26	16.3500	16.6000	15.9500	16.1500	-2.121%	20	20	-13.313%
2025-09-25	16.3000	16.5000	16.2000	16.5000	-2.540%	7	12	-15.152%
2025-09-23	16.0000	16.9300	16.0000	16.9300	+1.377%	3	9	-17.307%
2025-09-22	16.5000	16.7000	16.2000	16.7000	-3.468%	8	8	-16.168%
2025-09-19	16.9000	17.3000	16.9000	17.3000	+3.099%	3	6	-19.075%
2025-09-17	16.7800	16.7800	16.7800	16.7800	+1.084%	1	5	-16.567%
2025-09-15	17.2000	17.3000	16.6000	16.6000	0.000%	8	4	-15.663%