Dark

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

EOD

Sep 29, 2026

6.80+3.030%(+0.20)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.8200	6.8200	6.7500	6.8000	+3.030%	113	1,179	0.000%
2026-09-28	6.6000	6.6000	6.6000	6.6000	-6.648%	2	1,203	+3.030%
2026-09-25	6.8200	7.0700	6.8200	7.0700	+0.426%	8	1,204	-3.819%
2026-09-24	7.9300	7.9300	6.8500	7.0400	-5.503%	53	1,207	-3.409%
2026-09-23	7.9000	7.9000	7.4500	7.4500	-6.875%	36	1,198	-8.725%
2026-09-22	7.5800	8.0000	7.5800	8.0000	+11.111%	100	1,176	-15.000%
2026-09-21	6.9000	7.4500	6.8500	7.2000	-3.356%	69	1,168	-5.556%
2026-09-18	8.0000	8.0000	7.0300	7.4500	-17.130%	186	1,143	-8.725%
2026-09-17	9.1000	9.1000	8.6000	8.9900	-6.549%	9	1,123	-24.360%
2026-09-16	9.8500	9.8500	9.2500	9.6200	-2.335%	12	1,121	-29.314%
2026-09-15	9.5000	9.8500	9.5000	9.8500	-1.500%	9	1,120	-30.964%
2026-09-14	10.3300	10.3300	10.0000	10.0000	-3.195%	7	1,118	-32.000%
2026-09-10	10.4800	10.7000	10.0000	10.3300	+1.175%	9	1,119	-34.172%
2026-09-09	10.5000	10.5000	10.2000	10.2100	-7.182%	7	1,115	-33.399%
2026-09-04	11.0000	11.0000	11.0000	11.0000	-5.172%	1	1,112	-38.182%
2026-09-02	11.5500	11.7800	11.5000	11.6000	+5.455%	155	1,112	-41.379%
2026-09-01	11.8000	11.8000	11.0000	11.0000	-4.348%	6	1,029	-38.182%
2026-08-31	11.5000	11.5000	11.5000	11.5000	-1.709%	1	1,025	-40.870%
2026-08-28	11.7500	11.8000	11.7000	11.7000	+0.429%	30	1,025	-41.880%
2026-08-27	11.5000	11.7500	11.5000	11.6500	-10.933%	4	1,026	-41.631%
2026-08-25	13.0800	13.0800	13.0800	13.0800	-7.234%	1	1,025	-48.012%
2026-08-24	14.5000	14.5000	14.0500	14.1000	+8.046%	14	1,024	-51.773%
2026-08-20	13.2500	13.2500	13.0500	13.0500	+4.400%	6	1,016	-47.893%
2026-08-19	11.8500	12.9200	11.8500	12.5000	+3.734%	33	1,014	-45.600%
2026-08-18	11.5000	12.1500	11.5000	12.0500	+9.545%	82	982	-43.568%
2026-08-17	11.0000	11.0000	11.0000	11.0000	-10.569%	8	931	-38.182%
2026-08-14	12.5500	12.6000	12.3000	12.3000	+0.820%	22	929	-44.715%
2026-08-13	12.1000	12.2000	12.0500	12.2000	+5.628%	20	920	-44.262%
2026-08-12	11.5500	11.5500	11.5500	11.5500	+2.575%	30	913	-41.126%
2026-08-11	11.3500	11.5000	11.0000	11.2600	+0.089%	193	897	-39.609%
2026-08-10	11.6000	11.7000	11.2500	11.2500	-2.597%	66	756	-39.556%
2026-08-06	13.4000	13.4000	11.5000	11.5500	-4.387%	25	695	-41.126%
2026-08-05	12.0000	12.1500	12.0000	12.0800	+2.634%	9	675	-43.709%
2026-08-04	11.7700	11.7700	11.7700	11.7700	-5.613%	5	667	-42.226%
2026-08-03	12.5500	12.6100	12.4700	12.4700	-4.077%	8	667	-45.469%
2026-07-30	13.0000	13.0500	12.9700	13.0000	-15.309%	6	663	-47.692%
2026-07-29	15.3500	15.3500	15.3500	15.3500	+4.422%	1	665	-55.700%
2026-07-28	15.5300	15.5300	14.7000	14.7000	+13.077%	16	664	-53.741%
2026-07-27	13.0500	13.0500	12.9500	13.0000	+13.043%	7	663	-47.692%
2026-07-24	11.4000	11.5000	11.4000	11.5000	+7.477%	6	660	-40.870%
2026-07-23	10.8800	10.8800	10.7000	10.7000	-2.372%	9	664	-36.449%
2026-07-22	10.6000	11.2000	10.6000	10.9600	+2.911%	12	670	-37.956%
2026-07-21	11.0000	11.0000	10.5000	10.6500	+0.188%	9	660	-36.150%
2026-07-20	11.8500	11.8500	10.5000	10.6300	-7.565%	12	659	-36.030%
2026-07-17	13.5000	13.5000	11.3800	11.5000	0.000%	6	659	-40.870%
2026-07-15	10.6500	11.5000	10.6500	11.5000	+7.981%	14	657	-40.870%
2026-07-14	11.3300	11.3300	10.6500	10.6500	-16.142%	7	657	-36.150%
2026-07-13	12.4500	12.7000	12.4500	12.7000	+9.294%	15	661	-46.457%
2026-07-10	11.0000	11.7000	11.0000	11.6200	-3.568%	28	646	-41.480%
2026-07-09	10.9700	12.0500	10.6000	12.0500	-23.248%	48	636	-43.568%
2026-07-07	18.0000	18.0500	15.7000	15.7000	+9.331%	16	610	-56.688%
2026-07-06	14.2000	14.3600	14.2000	14.3600	-5.526%	166	606	-52.646%
2026-07-02	15.2000	15.4700	15.2000	15.2000	+17.013%	6	452	-55.263%
2026-07-01	12.9900	12.9900	12.9900	12.9900	+9.806%	1	452	-47.652%
2026-06-30	11.8300	11.8300	11.7000	11.8300	-4.211%	10	451	-42.519%
2026-06-29	12.2500	12.3500	12.2500	12.3500	-17.667%	5	454	-44.939%
2026-06-26	15.0000	15.0000	15.0000	15.0000	+11.857%	1	450	-54.667%
2026-06-25	13.9700	13.9700	13.4100	13.4100	-9.697%	11	450	-49.292%
2026-06-24	15.6000	15.6000	14.8500	14.8500	+2.062%	194	439	-54.209%
2026-06-22	15.3400	15.3400	14.4000	14.5500	+1.042%	128	395	-53.265%
2026-06-18	14.4000	14.4000	14.4000	14.4000	-13.721%	2	375	-52.778%
2026-06-16	16.6900	16.6900	16.6900	16.6900	-2.682%	1	375	-59.257%
2026-06-15	16.6000	17.1500	16.6000	17.1500	+11.364%	2	375	-60.350%
2026-06-12	16.7000	16.7000	15.4000	15.4000	-8.060%	2	375	-55.844%
2026-06-11	16.5000	16.7500	16.5000	16.7500	-1.471%	6	375	-59.403%
2026-06-10	15.8500	17.0000	15.8500	17.0000	+9.325%	22	370	-60.000%
2026-06-09	14.5200	15.8400	14.5200	15.5500	+4.083%	8	351	-56.270%
2026-06-08	14.9400	14.9400	14.9400	14.9400	-6.625%	1	343	-54.485%
2026-06-05	16.0000	16.0000	16.0000	16.0000	+10.803%	1	344	-57.500%
2026-06-04	15.7500	15.7500	14.3500	14.4400	+0.278%	3	344	-52.909%
2026-06-03	14.1000	14.8000	14.1000	14.4000	+0.699%	5	342	-52.778%
2026-06-02	13.8500	14.3000	13.8500	14.3000	+2.509%	3	345	-52.448%
2026-06-01	15.0000	15.0000	13.8500	13.9500	-7.000%	8	343	-51.254%
2026-05-29	15.0000	15.5000	15.0000	15.0000	-3.226%	4	343	-54.667%
2026-05-26	17.0000	17.0000	15.5000	15.5000	-13.889%	39	342	-56.129%
2026-05-22	17.2500	18.0000	17.2500	18.0000	+5.820%	4	306	-62.222%
2026-05-21	17.0000	17.0900	17.0000	17.0100	-10.048%	29	306	-60.024%
2026-05-19	18.5000	18.9100	18.5000	18.9100	+8.057%	3	306	-64.040%
2026-05-18	17.5000	17.5000	17.5000	17.5000	+0.172%	1	277	-61.143%
2026-05-15	17.4700	17.4700	17.4700	17.4700	-1.577%	1	277	-61.076%
2026-05-14	17.9700	17.9700	17.5000	17.7500	-6.922%	24	277	-61.690%
2026-05-12	18.5000	19.0700	18.5000	19.0700	+7.437%	9	298	-64.342%
2026-05-11	18.7500	18.7500	17.7300	17.7500	-18.987%	5	298	-61.690%
2026-05-07	21.9100	21.9100	21.9100	21.9100	+8.465%	2	297	-68.964%
2026-04-29	20.2000	20.2000	20.2000	20.2000	-7.847%	1	295	-66.337%
2026-04-20	21.9200	21.9200	21.9200	21.9200	-3.436%	1	295	-68.978%
2026-04-10	22.8500	22.9000	22.7000	22.7000	+2.022%	141	294	-70.044%
2026-04-07	22.2500	22.2500	22.2500	22.2500	-1.111%	22	238	-69.438%
2026-03-31	22.6500	22.6500	22.5000	22.5000	+2.459%	6	238	-69.778%
2026-03-30	21.9600	21.9600	21.9600	21.9600	+7.227%	3	238	-69.035%
2026-03-24	20.3700	20.4800	20.3700	20.4800	+1.136%	3	238	-66.797%
2026-03-23	20.3000	20.3000	20.2500	20.2500	-8.578%	26	238	-66.420%
2026-03-19	22.1500	22.1500	22.1500	22.1500	-9.555%	1	231	-69.300%
2026-03-17	24.4900	24.4900	24.4900	24.4900	-7.270%	10	231	-72.234%
2026-03-09	26.4100	26.4100	26.4100	26.4100	+10.502%	1	231	-74.252%
2026-03-06	23.9000	23.9000	23.9000	23.9000	-18.707%	1	230	-71.548%
2026-03-02	30.3500	30.3500	29.4000	29.4000	-4.824%	4	230	-76.871%
2026-02-27	31.0000	31.0700	30.8900	30.8900	+8.386%	4	228	-77.986%
2026-02-25	28.9500	28.9500	28.5000	28.5000	-4.618%	3	231	-76.140%
2026-02-24	29.8800	29.8800	29.8800	29.8800	+5.026%	1	231	-77.242%
2026-02-23	28.1600	28.4500	27.9200	28.4500	+16.122%	8	232	-76.098%
2026-02-17	24.5000	24.5000	24.5000	24.5000	-11.966%	1	237	-72.245%
2026-02-13	27.8300	27.8300	27.8300	27.8300	-8.903%	1	239	-75.566%
2026-02-12	30.5500	30.5500	30.5500	30.5500	+3.559%	1	239	-77.741%
2026-02-09	29.5000	29.5000	29.5000	29.5000	+6.306%	1	240	-76.949%
2026-02-04	28.4900	28.4900	27.7500	27.7500	+8.738%	2	239	-75.495%
2026-02-03	23.8000	25.5200	23.8000	25.5200	+20.948%	124	240	-73.354%
2026-02-02	20.1000	21.9500	19.7400	21.1000	+21.195%	16	117	-67.773%
2026-01-30	16.6800	17.4100	16.6800	17.4100	+12.979%	5	112	-60.942%
2026-01-20	14.9100	15.4100	14.9100	15.4100	+1.716%	17	116	-55.873%
2026-01-15	15.1500	15.1500	15.1500	15.1500	-2.195%	1	100	-55.116%
2026-01-14	14.9500	15.9000	14.9500	15.4900	+9.315%	4	101	-56.101%
2026-01-13	14.1700	14.1700	14.1700	14.1700	+9.000%	1	101	-52.011%
2026-01-09	13.0000	13.0000	13.0000	13.0000	+8.969%	1	100	-47.692%
2026-01-07	12.5900	12.5900	11.9300	11.9300	-7.876%	7	100	-43.001%
2026-01-05	14.0000	14.0000	12.9500	12.9500	-10.935%	8	97	-47.490%
2026-01-02	14.5400	14.5400	14.5400	14.5400	+1.324%	1	97	-53.232%
2025-12-31	14.8200	15.4000	14.3500	14.3500	-4.967%	8	92	-52.613%
2025-12-24	15.3000	15.3000	15.1000	15.1000	-2.581%	2	92	-54.967%
2025-12-23	15.5000	15.5000	15.5000	15.5000	-26.714%	1	92	-56.129%
2025-12-16	19.9800	21.1500	19.9800	21.1500	+6.281%	4	93	-67.849%
2025-12-15	19.9000	19.9000	19.9000	19.9000	+1.118%	1	93	-65.829%
2025-12-11	19.6800	19.6800	19.6800	19.6800	+19.635%	1	93	-65.447%
2025-12-09	16.7900	16.9000	16.3500	16.4500	-2.778%	17	93	-58.663%
2025-12-05	17.5000	17.5000	16.9200	16.9200	-7.288%	3	83	-59.811%
2025-12-03	18.8400	18.8400	18.2500	18.2500	+6.414%	2	80	-62.740%
2025-11-25	17.3000	17.5500	17.1500	17.1500	-1.888%	20	81	-60.350%
2025-11-24	17.4800	17.4800	17.4800	17.4800	+1.451%	1	63	-61.098%
2025-11-20	17.3500	17.3500	17.1000	17.2300	-4.649%	12	63	-60.534%
2025-11-17	18.0700	18.0700	18.0700	18.0700	+3.257%	1	58	-62.369%
2025-11-13	16.4000	17.5000	16.4000	17.5000	+3.550%	2	58	-61.143%
2025-11-12	16.8000	16.9000	16.8000	16.9000	+13.119%	2	57	-59.763%
2025-11-10	15.0000	15.0500	14.9400	14.9400	-2.671%	7	57	-54.485%
2025-11-07	15.5000	16.2000	15.0000	15.3500	+1.656%	6	55	-55.700%
2025-11-06	15.4000	15.4000	14.8000	15.1000	-1.307%	7	55	-54.967%
2025-11-04	15.6000	15.7500	15.3000	15.3000	-3.470%	6	55	-55.556%
2025-11-03	15.8000	16.1500	15.7500	15.8500	-9.480%	14	55	-57.098%
2025-10-29	18.7200	18.7200	17.0000	17.5100	-8.564%	10	55	-61.165%
2025-10-24	19.1500	19.1500	19.1500	19.1500	-0.260%	1	61	-64.491%
2025-10-23	19.2000	19.2000	19.2000	19.2000	-10.698%	2	61	-64.583%
2025-10-22	21.5400	21.5400	21.5000	21.5000	-0.417%	3	61	-68.372%
2025-10-21	21.6500	21.6500	21.5900	21.5900	-3.140%	2	61	-68.504%
2025-10-20	22.2900	22.2900	22.2900	22.2900	+4.746%	3	61	-69.493%
2025-10-17	21.2800	21.2800	21.2800	21.2800	-1.023%	1	61	-68.045%
2025-10-16	21.5000	21.5000	21.5000	21.5000	+6.436%	2	61	-68.372%
2025-10-15	20.2000	20.2000	20.2000	20.2000	+1.000%	1	61	-66.337%
2025-10-14	20.0500	20.0500	20.0000	20.0000	+6.724%	2	61	-66.000%
2025-10-13	19.5600	19.5600	18.7400	18.7400	-0.053%	4	62	-63.714%
2025-10-10	17.0500	18.7500	17.0500	18.7500	+15.031%	2	61	-63.733%
2025-10-09	14.8000	17.0500	14.8000	16.3000	+15.603%	6	61	-58.282%
2025-10-08	13.9100	14.2500	13.9100	14.1000	+2.174%	10	61	-51.773%
2025-10-06	13.8000	13.8000	13.8000	13.8000	-8.609%	1	54	-50.725%
2025-10-02	15.1000	15.1000	15.1000	15.1000	-1.629%	1	54	-54.967%
2025-10-01	15.1500	15.3500	15.1500	15.3500	+8.481%	2	54	-55.700%
2025-09-30	13.9000	14.1500	13.9000	14.1500	+0.712%	4	54	-51.943%
2025-09-29	14.2500	14.2500	13.9000	14.0500	-2.903%	5	54	-51.601%
2025-09-26	14.4700	14.4700	14.4700	14.4700	+0.486%	1	54	-53.006%
2025-09-25	14.2000	14.4000	14.2000	14.4000	-2.041%	2	53	-52.778%
2025-09-24	14.7000	14.7000	14.7000	14.7000	-1.672%	1	53	-53.741%
2025-09-23	13.6000	14.9500	13.6000	14.9500	+2.397%	51	52	-54.515%
2025-09-19	14.3500	14.6000	14.3500	14.6000	+1.248%	2	2	-53.425%
2025-09-17	14.8300	14.8300	14.4200	14.4200	0.000%	2	2	-52.843%