Dark

PEP20280121C155
PEP Jan 21 2028 155.00 Call (PEP280121C00155000)
option OPRA

EOD

Sep 28, 2026

5.800.000%(0.00)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.6000	5.8000	5.4600	5.8000	0.000%	90	468	0.000%
2026-09-25	5.8000	5.8000	5.8000	5.8000	+0.870%	9	422	0.000%
2026-09-24	6.4000	6.4000	5.6700	5.7500	-9.875%	12	422	+0.870%
2026-09-23	6.3800	6.3800	6.3800	6.3800	-1.085%	1	420	-9.091%
2026-09-22	6.3500	6.4500	6.3500	6.4500	+19.666%	23	421	-10.078%
2026-09-18	5.6000	5.6000	5.3300	5.3900	-24.085%	5	418	+7.607%
2026-09-17	7.3200	7.3200	7.1000	7.1000	-11.250%	6	417	-18.310%
2026-09-16	8.0000	8.0000	8.0000	8.0000	-3.030%	1	417	-27.500%
2026-09-15	8.1700	8.2500	8.1000	8.2500	-2.367%	20	416	-29.697%
2026-09-14	10.2000	10.2000	8.4500	8.4500	-2.874%	41	398	-31.361%
2026-09-11	8.8000	8.8000	8.7000	8.7000	-2.137%	4	427	-33.333%
2026-09-10	8.8900	8.8900	8.8900	8.8900	+3.855%	2	430	-34.758%
2026-09-09	8.5600	8.5600	8.5600	8.5600	-7.459%	2	430	-32.243%
2026-09-04	9.0900	9.2500	9.0900	9.2500	+0.543%	2	431	-37.297%
2026-09-03	9.2000	9.2000	9.2000	9.2000	-6.599%	1	431	-36.957%
2026-09-02	9.5500	9.8500	9.5500	9.8500	+3.684%	152	431	-41.117%
2026-09-01	9.5000	9.5000	9.5000	9.5000	-3.553%	2	455	-38.947%
2026-08-31	9.7200	9.8500	9.7200	9.8500	-1.500%	4	455	-41.117%
2026-08-28	10.0000	10.0500	9.9500	10.0000	+3.093%	24	453	-42.000%
2026-08-27	9.6800	9.9500	9.6800	9.7000	-14.537%	22	441	-40.206%
2026-08-25	11.3000	11.3500	11.3000	11.3500	-6.967%	22	421	-48.899%
2026-08-24	12.4000	12.4000	12.1000	12.2000	+31.892%	36	421	-52.459%
2026-08-17	9.2500	9.2500	9.2500	9.2500	-13.793%	5	394	-37.297%
2026-08-14	10.5900	10.7300	10.5900	10.7300	+12.947%	2	389	-45.946%
2026-08-12	9.5000	9.5000	9.5000	9.5000	-2.364%	1	388	-38.947%
2026-08-11	9.6000	9.7500	9.5000	9.7300	-1.518%	63	388	-40.391%
2026-08-10	9.9000	10.0500	9.8800	9.8800	-5.905%	13	325	-41.296%
2026-08-07	10.5000	10.5000	10.5000	10.5000	+6.061%	5	313	-44.762%
2026-08-06	9.9500	10.1000	9.7500	9.9000	-4.808%	20	310	-41.414%
2026-08-05	10.4000	10.4000	10.4000	10.4000	-3.704%	1	306	-44.231%
2026-08-04	10.8000	10.8000	10.8000	10.8000	0.000%	1	307	-46.296%
2026-07-31	11.7000	11.7000	10.8000	10.8000	-14.961%	8	306	-46.296%
2026-07-29	12.7000	12.7000	12.6800	12.7000	+16.621%	30	299	-54.331%
2026-07-27	10.8900	10.8900	10.8900	10.8900	+11.122%	1	270	-46.740%
2026-07-24	9.8000	9.8000	9.8000	9.8000	+7.692%	1	270	-40.816%
2026-07-23	9.1400	9.2500	8.9000	9.1000	-3.397%	7	269	-36.264%
2026-07-22	9.4200	9.4200	9.4200	9.4200	-0.842%	1	269	-38.429%
2026-07-20	9.5000	9.5000	9.5000	9.5000	-2.564%	1	269	-38.947%
2026-07-17	10.4000	10.4000	9.7500	9.7500	+0.515%	4	269	-40.513%
2026-07-15	9.7000	9.7000	9.7000	9.7000	+3.191%	1	269	-40.206%
2026-07-14	9.9800	9.9800	9.4000	9.4000	-10.476%	2	269	-38.298%
2026-07-13	10.5000	10.5000	10.5000	10.5000	+4.895%	6	270	-44.762%
2026-07-10	9.7000	10.0100	9.5000	10.0100	-0.891%	11	270	-42.058%
2026-07-09	9.0000	10.3500	9.0000	10.1000	-32.935%	9	267	-42.574%
2026-07-07	15.0600	15.0600	15.0600	15.0600	+23.544%	1	268	-61.487%
2026-07-06	12.1900	12.1900	12.1900	12.1900	-8.000%	78	268	-52.420%
2026-07-02	13.2100	13.2500	13.2100	13.2500	+10.141%	6	230	-56.226%
2026-07-01	12.0300	12.0300	12.0300	12.0300	+5.526%	1	230	-51.787%
2026-06-29	11.3000	11.4000	11.3000	11.4000	-13.636%	4	230	-49.123%
2026-06-26	13.2000	13.2000	13.2000	13.2000	+4.348%	1	228	-56.061%
2026-06-25	12.6500	12.6500	12.6500	12.6500	-8.664%	10	229	-54.150%
2026-06-24	13.8500	13.8500	13.8500	13.8500	+2.669%	1	239	-58.123%
2026-06-22	13.4900	13.4900	13.4900	13.4900	+4.170%	1	238	-57.005%
2026-06-18	12.9500	12.9500	12.9500	12.9500	-11.362%	2	241	-55.212%
2026-06-16	14.6100	14.6100	14.6100	14.6100	-9.815%	1	241	-60.301%
2026-06-15	16.2000	16.2000	16.2000	16.2000	+11.724%	2	240	-64.198%
2026-06-10	13.8000	14.5000	13.7000	14.5000	+7.407%	42	240	-60.000%
2026-06-09	13.1300	13.5000	13.1300	13.5000	+9.756%	2	241	-57.037%
2026-06-08	12.3000	12.3000	12.3000	12.3000	-3.906%	6	240	-52.846%
2026-06-01	12.8000	12.8000	12.8000	12.8000	-1.235%	1	244	-54.688%
2026-05-29	12.9600	12.9600	12.9600	12.9600	-8.732%	1	244	-55.247%
2026-05-28	14.2500	14.2500	14.2000	14.2000	+2.232%	2	244	-59.155%
2026-05-26	13.8400	13.9200	13.8400	13.8900	-13.024%	12	244	-58.243%
2026-05-19	15.9700	15.9700	15.9700	15.9700	-0.125%	1	240	-63.682%
2026-05-18	15.9900	15.9900	15.9900	15.9900	+3.764%	1	239	-63.727%
2026-05-15	15.4100	15.4100	15.4100	15.4100	-0.581%	100	239	-62.362%
2026-05-14	15.6000	15.9000	15.5000	15.5000	-0.193%	101	147	-62.581%
2026-05-12	15.9000	15.9000	15.5300	15.5300	-2.938%	4	194	-62.653%
2026-05-11	15.2500	16.0000	15.2500	16.0000	-12.088%	5	194	-63.750%
2026-05-06	18.2000	18.2000	18.2000	18.2000	+1.961%	29	193	-68.132%
2026-05-04	17.8500	17.8500	17.8500	17.8500	-8.929%	1	222	-67.507%
2026-05-01	20.6000	20.7200	19.6000	19.6000	+5.832%	4	222	-70.408%
2026-04-28	18.7900	18.7900	18.5200	18.5200	+2.889%	3	222	-68.683%
2026-04-27	20.3500	20.3500	18.0000	18.0000	-3.692%	11	222	-67.778%
2026-04-23	18.4000	18.6900	18.4000	18.6900	+2.355%	2	222	-68.967%
2026-04-22	18.4700	19.0600	18.2600	18.2600	-6.263%	6	222	-68.237%
2026-04-20	19.8000	19.8000	19.4800	19.4800	-4.976%	2	220	-70.226%
2026-04-17	20.0000	20.5000	20.0000	20.5000	-1.914%	2	219	-71.707%
2026-04-16	20.5000	20.9000	20.5000	20.9000	+12.668%	2	219	-72.249%
2026-04-15	18.5000	18.5500	18.5000	18.5500	-6.784%	3	219	-68.733%
2026-04-13	19.9000	19.9000	19.9000	19.9000	-1.485%	1	218	-70.854%
2026-04-10	20.5500	20.5500	19.9600	20.2000	-3.947%	72	220	-71.287%
2026-04-09	21.0300	21.0300	21.0300	21.0300	-10.511%	2	150	-72.420%
2026-04-06	23.5000	23.5000	23.5000	23.5000	+17.207%	1	152	-75.319%
2026-03-31	20.2500	20.2500	20.0500	20.0500	-6.570%	6	152	-71.072%
2026-03-30	21.4600	21.4600	21.4600	21.4600	+17.589%	1	152	-72.973%
2026-03-23	18.3500	18.4000	18.2500	18.2500	-7.125%	34	153	-68.219%
2026-03-19	19.6500	19.6500	19.6500	19.6500	+0.255%	1	186	-70.483%
2026-03-18	19.5500	19.6000	19.5500	19.6000	-13.656%	2	185	-70.408%
2026-03-16	22.7000	22.7000	22.7000	22.7000	+0.665%	2	183	-74.449%
2026-03-11	22.6500	22.7000	22.5500	22.5500	+2.968%	111	185	-74.279%
2026-03-06	21.7000	21.9000	21.7000	21.9000	-12.818%	2	94	-73.516%
2026-03-04	25.1200	25.1200	25.1200	25.1200	-6.093%	1	95	-76.911%
2026-02-26	27.0200	27.0500	26.0000	26.7500	+2.490%	51	95	-78.318%
2026-02-25	27.0400	27.0400	26.1000	26.1000	-1.880%	3	94	-77.778%
2026-02-24	26.5000	26.6000	26.3100	26.6000	+18.644%	3	94	-78.195%
2026-02-17	23.7500	23.7500	22.4200	22.4200	-12.078%	4	93	-74.130%
2026-02-09	25.5000	25.5000	25.5000	25.5000	-10.746%	1	89	-77.255%
2026-02-06	28.5600	28.5700	28.5600	28.5700	+13.598%	10	89	-79.699%
2026-02-05	25.1500	25.1500	25.1500	25.1500	+25.750%	1	99	-76.938%
2026-02-03	20.0000	20.0000	20.0000	20.0000	+6.383%	1	99	-71.000%
2026-02-02	17.0400	18.8000	16.9900	18.8000	+17.280%	8	98	-69.149%
2026-01-30	16.0300	16.0300	16.0300	16.0300	+14.093%	5	96	-63.818%
2026-01-28	14.6000	14.6000	13.2700	14.0500	+8.077%	56	101	-58.719%
2026-01-26	13.0000	13.0000	13.0000	13.0000	+6.122%	1	101	-55.385%
2026-01-22	12.2500	12.2500	12.2500	12.2500	-8.582%	1	101	-52.653%
2026-01-21	13.4000	13.4000	13.4000	13.4000	+1.132%	2	101	-56.716%
2026-01-20	13.2500	13.2500	13.2500	13.2500	-3.636%	1	99	-56.226%
2026-01-16	14.7000	14.7000	13.7500	13.7500	+28.505%	7	98	-57.818%
2026-01-08	10.6000	10.7000	10.4500	10.7000	+7.000%	3	98	-45.794%
2026-01-07	11.7500	11.7500	10.0000	10.0000	-8.341%	34	98	-42.000%
2026-01-06	11.2000	11.3500	10.6500	10.9100	-4.799%	19	97	-46.838%
2026-01-05	11.4000	11.5000	10.9500	11.4600	-7.804%	29	90	-49.389%
2026-01-02	12.4800	12.7000	12.2000	12.4300	-3.643%	48	90	-53.339%
2025-12-31	12.9000	13.0000	12.8500	12.9000	-1.527%	4	57	-55.039%
2025-12-24	13.4000	13.4000	13.1000	13.1000	-4.727%	3	58	-55.725%
2025-12-23	14.2500	14.2500	13.7500	13.7500	-17.812%	3	58	-57.818%
2025-12-18	16.7300	16.7300	16.7300	16.7300	-1.006%	1	58	-65.332%
2025-12-17	16.9000	16.9000	16.9000	16.9000	-4.789%	1	58	-65.680%
2025-12-15	17.3500	17.7500	17.3500	17.7500	+1.429%	11	58	-67.324%
2025-12-10	17.5000	17.5000	17.5000	17.5000	+9.512%	1	48	-66.857%
2025-11-26	16.0000	16.0000	15.9800	15.9800	+4.581%	2	46	-63.705%
2025-11-25	15.2800	15.2800	15.2800	15.2800	-7.394%	1	46	-62.042%
2025-11-17	16.5000	16.5000	16.5000	16.5000	+6.452%	4	46	-64.848%
2025-11-14	15.5000	15.5000	15.5000	15.5000	+6.897%	1	46	-62.581%
2025-11-12	14.5000	14.5000	14.5000	14.5000	+9.848%	1	46	-60.000%
2025-11-05	13.2000	13.2000	13.2000	13.2000	-6.050%	1	46	-56.061%
2025-11-03	14.8000	14.8000	13.8500	14.0500	-11.635%	20	41	-58.719%
2025-10-30	15.9000	15.9000	15.9000	15.9000	-18.462%	1	41	-63.522%
2025-10-22	18.9600	19.5000	18.9600	19.5000	0.000%	12	42	-70.256%
2025-10-17	19.5000	19.5000	19.5000	19.5000	+2.632%	1	32	-70.256%
2025-10-16	19.4300	19.5100	19.0000	19.0000	+6.562%	6	32	-69.474%
2025-10-15	17.6300	18.0900	17.0000	17.8300	+3.965%	24	29	-67.471%
2025-10-14	17.1500	17.1500	17.1500	17.1500	+3.751%	1	11	-66.181%
2025-10-13	16.5300	16.5300	16.5300	16.5300	-5.000%	5	10	-64.912%
2025-10-10	17.4000	17.4000	17.4000	17.4000	+45.000%	5	15	-66.667%
2025-10-08	12.0000	12.0000	11.8000	12.0000	-11.765%	6	11	-51.667%
2025-10-03	13.1000	13.6000	13.1000	13.6000	+3.817%	4	7	-57.353%
2025-10-02	12.9500	13.1500	12.8500	13.1000	-3.676%	6	7	-55.725%
2025-10-01	13.4000	13.6000	13.3500	13.6000	+13.333%	12	7	-57.353%
2025-09-29	12.0000	12.0000	12.0000	12.0000	-4.000%	5	12	-51.667%
2025-09-25	12.5000	12.5000	12.5000	12.5000	-5.660%	5	7	-53.600%
2025-09-23	13.2500	13.2500	13.2500	13.2500	+1.377%	1	2	-56.226%
2025-09-22	13.0700	13.0700	13.0700	13.0700	+2.109%	1	2	-55.624%
2025-09-15	12.8000	12.8000	12.8000	12.8000	0.000%	2	2	-54.688%