Dark

PEP20280121C150
PEP Jan 21 2028 150.00 Call (PEP280121C00150000)
option OPRA

EOD

Aug 13, 2026

12.20+5.628%(+0.65)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.1000	12.2000	12.0500	12.2000	+5.628%	20	920	0.000%
2026-08-12	11.5500	11.5500	11.5500	11.5500	+2.575%	30	913	+5.628%
2026-08-11	11.3500	11.5000	11.0000	11.2600	+0.089%	193	897	+8.348%
2026-08-10	11.6000	11.7000	11.2500	11.2500	-2.597%	66	756	+8.444%
2026-08-06	13.4000	13.4000	11.5000	11.5500	-4.387%	25	695	+5.628%
2026-08-05	12.0000	12.1500	12.0000	12.0800	+2.634%	9	675	+0.993%
2026-08-04	11.7700	11.7700	11.7700	11.7700	-5.613%	5	667	+3.653%
2026-08-03	12.5500	12.6100	12.4700	12.4700	-4.077%	8	667	-2.165%
2026-07-30	13.0000	13.0500	12.9700	13.0000	-15.309%	6	663	-6.154%
2026-07-29	15.3500	15.3500	15.3500	15.3500	+4.422%	1	665	-20.521%
2026-07-28	15.5300	15.5300	14.7000	14.7000	+13.077%	16	664	-17.007%
2026-07-27	13.0500	13.0500	12.9500	13.0000	+13.043%	7	663	-6.154%
2026-07-24	11.4000	11.5000	11.4000	11.5000	+7.477%	6	660	+6.087%
2026-07-23	10.8800	10.8800	10.7000	10.7000	-2.372%	9	664	+14.019%
2026-07-22	10.6000	11.2000	10.6000	10.9600	+2.911%	12	670	+11.314%
2026-07-21	11.0000	11.0000	10.5000	10.6500	+0.188%	9	660	+14.554%
2026-07-20	11.8500	11.8500	10.5000	10.6300	-7.565%	12	659	+14.770%
2026-07-17	13.5000	13.5000	11.3800	11.5000	0.000%	6	659	+6.087%
2026-07-15	10.6500	11.5000	10.6500	11.5000	+7.981%	14	657	+6.087%
2026-07-14	11.3300	11.3300	10.6500	10.6500	-16.142%	7	657	+14.554%
2026-07-13	12.4500	12.7000	12.4500	12.7000	+9.294%	15	661	-3.937%
2026-07-10	11.0000	11.7000	11.0000	11.6200	-3.568%	28	646	+4.991%
2026-07-09	10.9700	12.0500	10.6000	12.0500	-23.248%	48	636	+1.245%
2026-07-07	18.0000	18.0500	15.7000	15.7000	+9.331%	16	610	-22.293%
2026-07-06	14.2000	14.3600	14.2000	14.3600	-5.526%	166	606	-15.042%
2026-07-02	15.2000	15.4700	15.2000	15.2000	+17.013%	6	452	-19.737%
2026-07-01	12.9900	12.9900	12.9900	12.9900	+9.806%	1	452	-6.082%
2026-06-30	11.8300	11.8300	11.7000	11.8300	-4.211%	10	451	+3.128%
2026-06-29	12.2500	12.3500	12.2500	12.3500	-17.667%	5	454	-1.215%
2026-06-26	15.0000	15.0000	15.0000	15.0000	+11.857%	1	450	-18.667%
2026-06-25	13.9700	13.9700	13.4100	13.4100	-9.697%	11	450	-9.023%
2026-06-24	15.6000	15.6000	14.8500	14.8500	+2.062%	194	439	-17.845%
2026-06-22	15.3400	15.3400	14.4000	14.5500	+1.042%	128	395	-16.151%
2026-06-18	14.4000	14.4000	14.4000	14.4000	-13.721%	2	375	-15.278%
2026-06-16	16.6900	16.6900	16.6900	16.6900	-2.682%	1	375	-26.902%
2026-06-15	16.6000	17.1500	16.6000	17.1500	+11.364%	2	375	-28.863%
2026-06-12	16.7000	16.7000	15.4000	15.4000	-8.060%	2	375	-20.779%
2026-06-11	16.5000	16.7500	16.5000	16.7500	-1.471%	6	375	-27.164%
2026-06-10	15.8500	17.0000	15.8500	17.0000	+9.325%	22	370	-28.235%
2026-06-09	14.5200	15.8400	14.5200	15.5500	+4.083%	8	351	-21.543%
2026-06-08	14.9400	14.9400	14.9400	14.9400	-6.625%	1	343	-18.340%
2026-06-05	16.0000	16.0000	16.0000	16.0000	+10.803%	1	344	-23.750%
2026-06-04	15.7500	15.7500	14.3500	14.4400	+0.278%	3	344	-15.512%
2026-06-03	14.1000	14.8000	14.1000	14.4000	+0.699%	5	342	-15.278%
2026-06-02	13.8500	14.3000	13.8500	14.3000	+2.509%	3	345	-14.685%
2026-06-01	15.0000	15.0000	13.8500	13.9500	-7.000%	8	343	-12.545%
2026-05-29	15.0000	15.5000	15.0000	15.0000	-3.226%	4	343	-18.667%
2026-05-26	17.0000	17.0000	15.5000	15.5000	-13.889%	39	342	-21.290%
2026-05-22	17.2500	18.0000	17.2500	18.0000	+5.820%	4	306	-32.222%
2026-05-21	17.0000	17.0900	17.0000	17.0100	-10.048%	29	306	-28.277%
2026-05-19	18.5000	18.9100	18.5000	18.9100	+8.057%	3	306	-35.484%
2026-05-18	17.5000	17.5000	17.5000	17.5000	+0.172%	1	277	-30.286%
2026-05-15	17.4700	17.4700	17.4700	17.4700	-1.577%	1	277	-30.166%
2026-05-14	17.9700	17.9700	17.5000	17.7500	-6.922%	24	277	-31.268%
2026-05-12	18.5000	19.0700	18.5000	19.0700	+7.437%	9	298	-36.025%
2026-05-11	18.7500	18.7500	17.7300	17.7500	-18.987%	5	298	-31.268%
2026-05-07	21.9100	21.9100	21.9100	21.9100	+8.465%	2	297	-44.318%
2026-04-29	20.2000	20.2000	20.2000	20.2000	-7.847%	1	295	-39.604%
2026-04-20	21.9200	21.9200	21.9200	21.9200	-3.436%	1	295	-44.343%
2026-04-10	22.8500	22.9000	22.7000	22.7000	+2.022%	141	294	-46.256%
2026-04-07	22.2500	22.2500	22.2500	22.2500	-1.111%	22	238	-45.169%
2026-03-31	22.6500	22.6500	22.5000	22.5000	+2.459%	6	238	-45.778%
2026-03-30	21.9600	21.9600	21.9600	21.9600	+7.227%	3	238	-44.444%
2026-03-24	20.3700	20.4800	20.3700	20.4800	+1.136%	3	238	-40.430%
2026-03-23	20.3000	20.3000	20.2500	20.2500	-8.578%	26	238	-39.753%
2026-03-19	22.1500	22.1500	22.1500	22.1500	-9.555%	1	231	-44.921%
2026-03-17	24.4900	24.4900	24.4900	24.4900	-7.270%	10	231	-50.184%
2026-03-09	26.4100	26.4100	26.4100	26.4100	+10.502%	1	231	-53.805%
2026-03-06	23.9000	23.9000	23.9000	23.9000	-18.707%	1	230	-48.954%
2026-03-02	30.3500	30.3500	29.4000	29.4000	-4.824%	4	230	-58.503%
2026-02-27	31.0000	31.0700	30.8900	30.8900	+8.386%	4	228	-60.505%
2026-02-25	28.9500	28.9500	28.5000	28.5000	-4.618%	3	231	-57.193%
2026-02-24	29.8800	29.8800	29.8800	29.8800	+5.026%	1	231	-59.170%
2026-02-23	28.1600	28.4500	27.9200	28.4500	+16.122%	8	232	-57.118%
2026-02-17	24.5000	24.5000	24.5000	24.5000	-11.966%	1	237	-50.204%
2026-02-13	27.8300	27.8300	27.8300	27.8300	-8.903%	1	239	-56.162%
2026-02-12	30.5500	30.5500	30.5500	30.5500	+3.559%	1	239	-60.065%
2026-02-09	29.5000	29.5000	29.5000	29.5000	+6.306%	1	240	-58.644%
2026-02-04	28.4900	28.4900	27.7500	27.7500	+8.738%	2	239	-56.036%
2026-02-03	23.8000	25.5200	23.8000	25.5200	+20.948%	124	240	-52.194%
2026-02-02	20.1000	21.9500	19.7400	21.1000	+21.195%	16	117	-42.180%
2026-01-30	16.6800	17.4100	16.6800	17.4100	+12.979%	5	112	-29.925%
2026-01-20	14.9100	15.4100	14.9100	15.4100	+1.716%	17	116	-20.831%
2026-01-15	15.1500	15.1500	15.1500	15.1500	-2.195%	1	100	-19.472%
2026-01-14	14.9500	15.9000	14.9500	15.4900	+9.315%	4	101	-21.240%
2026-01-13	14.1700	14.1700	14.1700	14.1700	+9.000%	1	101	-13.903%
2026-01-09	13.0000	13.0000	13.0000	13.0000	+8.969%	1	100	-6.154%
2026-01-07	12.5900	12.5900	11.9300	11.9300	-7.876%	7	100	+2.263%
2026-01-05	14.0000	14.0000	12.9500	12.9500	-10.935%	8	97	-5.792%
2026-01-02	14.5400	14.5400	14.5400	14.5400	+1.324%	1	97	-16.094%
2025-12-31	14.8200	15.4000	14.3500	14.3500	-4.967%	8	92	-14.983%
2025-12-24	15.3000	15.3000	15.1000	15.1000	-2.581%	2	92	-19.205%
2025-12-23	15.5000	15.5000	15.5000	15.5000	-26.714%	1	92	-21.290%
2025-12-16	19.9800	21.1500	19.9800	21.1500	+6.281%	4	93	-42.317%
2025-12-15	19.9000	19.9000	19.9000	19.9000	+1.118%	1	93	-38.693%
2025-12-11	19.6800	19.6800	19.6800	19.6800	+19.635%	1	93	-38.008%
2025-12-09	16.7900	16.9000	16.3500	16.4500	-2.778%	17	93	-25.836%
2025-12-05	17.5000	17.5000	16.9200	16.9200	-7.288%	3	83	-27.896%
2025-12-03	18.8400	18.8400	18.2500	18.2500	+6.414%	2	80	-33.151%
2025-11-25	17.3000	17.5500	17.1500	17.1500	-1.888%	20	81	-28.863%
2025-11-24	17.4800	17.4800	17.4800	17.4800	+1.451%	1	63	-30.206%
2025-11-20	17.3500	17.3500	17.1000	17.2300	-4.649%	12	63	-29.193%
2025-11-17	18.0700	18.0700	18.0700	18.0700	+3.257%	1	58	-32.485%
2025-11-13	16.4000	17.5000	16.4000	17.5000	+3.550%	2	58	-30.286%
2025-11-12	16.8000	16.9000	16.8000	16.9000	+13.119%	2	57	-27.811%
2025-11-10	15.0000	15.0500	14.9400	14.9400	-2.671%	7	57	-18.340%
2025-11-07	15.5000	16.2000	15.0000	15.3500	+1.656%	6	55	-20.521%
2025-11-06	15.4000	15.4000	14.8000	15.1000	-1.307%	7	55	-19.205%
2025-11-04	15.6000	15.7500	15.3000	15.3000	-3.470%	6	55	-20.261%
2025-11-03	15.8000	16.1500	15.7500	15.8500	-9.480%	14	55	-23.028%
2025-10-29	18.7200	18.7200	17.0000	17.5100	-8.564%	10	55	-30.326%
2025-10-24	19.1500	19.1500	19.1500	19.1500	-0.260%	1	61	-36.292%
2025-10-23	19.2000	19.2000	19.2000	19.2000	-10.698%	2	61	-36.458%
2025-10-22	21.5400	21.5400	21.5000	21.5000	-0.417%	3	61	-43.256%
2025-10-21	21.6500	21.6500	21.5900	21.5900	-3.140%	2	61	-43.492%
2025-10-20	22.2900	22.2900	22.2900	22.2900	+4.746%	3	61	-45.267%
2025-10-17	21.2800	21.2800	21.2800	21.2800	-1.023%	1	61	-42.669%
2025-10-16	21.5000	21.5000	21.5000	21.5000	+6.436%	2	61	-43.256%
2025-10-15	20.2000	20.2000	20.2000	20.2000	+1.000%	1	61	-39.604%
2025-10-14	20.0500	20.0500	20.0000	20.0000	+6.724%	2	61	-39.000%
2025-10-13	19.5600	19.5600	18.7400	18.7400	-0.053%	4	62	-34.899%
2025-10-10	17.0500	18.7500	17.0500	18.7500	+15.031%	2	61	-34.933%
2025-10-09	14.8000	17.0500	14.8000	16.3000	+15.603%	6	61	-25.153%
2025-10-08	13.9100	14.2500	13.9100	14.1000	+2.174%	10	61	-13.475%
2025-10-06	13.8000	13.8000	13.8000	13.8000	-8.609%	1	54	-11.594%
2025-10-02	15.1000	15.1000	15.1000	15.1000	-1.629%	1	54	-19.205%
2025-10-01	15.1500	15.3500	15.1500	15.3500	+8.481%	2	54	-20.521%
2025-09-30	13.9000	14.1500	13.9000	14.1500	+0.712%	4	54	-13.781%
2025-09-29	14.2500	14.2500	13.9000	14.0500	-2.903%	5	54	-13.167%
2025-09-26	14.4700	14.4700	14.4700	14.4700	+0.486%	1	54	-15.688%
2025-09-25	14.2000	14.4000	14.2000	14.4000	-2.041%	2	53	-15.278%
2025-09-24	14.7000	14.7000	14.7000	14.7000	-1.672%	1	53	-17.007%
2025-09-23	13.6000	14.9500	13.6000	14.9500	+2.397%	51	52	-18.395%
2025-09-19	14.3500	14.6000	14.3500	14.6000	+1.248%	2	2	-16.438%
2025-09-17	14.8300	14.8300	14.4200	14.4200	0.000%	2	2	-15.395%