Dark

PEP20280121C160
PEP Jan 21 2028 160.00 Call (PEP280121C00160000)
option OPRA

EOD

Sep 29, 2026

4.60-3.766%(-0.18)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.6300	4.6900	4.6000	4.6000	-3.766%	143	929	0.000%
2026-09-25	4.5000	4.7800	4.2000	4.7800	+1.702%	4	864	-3.766%
2026-09-24	4.8000	4.8000	4.6700	4.7000	-11.321%	7	865	-2.128%
2026-09-23	5.3400	5.3400	4.8700	5.3000	-2.033%	97	863	-13.208%
2026-09-22	5.4300	5.4800	5.4100	5.4100	+5.049%	11	852	-14.972%
2026-09-18	5.2000	5.3000	5.1500	5.1500	-18.898%	4	850	-10.680%
2026-09-17	6.4600	6.4600	6.0500	6.3500	-2.308%	115	846	-27.559%
2026-09-16	6.8800	6.8800	6.5000	6.5000	-5.797%	6	779	-29.231%
2026-09-15	6.9000	6.9000	6.9000	6.9000	-6.122%	2	778	-33.333%
2026-09-14	7.3500	7.3500	7.3500	7.3500	+2.083%	1	777	-37.415%
2026-09-09	7.2000	7.2000	7.2000	7.2000	-7.810%	1	777	-36.111%
2026-09-08	7.8100	7.8100	7.8100	7.8100	+1.693%	2	776	-41.101%
2026-09-04	7.6800	7.6800	7.6800	7.6800	+2.400%	1	774	-40.104%
2026-09-03	7.8000	7.8100	7.5000	7.5000	-10.180%	4	774	-38.667%
2026-09-02	7.9100	8.3500	7.9100	8.3500	+5.696%	2	774	-44.910%
2026-09-01	8.4000	8.4000	7.9000	7.9000	-3.659%	8	774	-41.772%
2026-08-31	8.2000	8.2000	8.2000	8.2000	-4.094%	1	766	-43.902%
2026-08-28	8.5500	8.5500	8.5500	8.5500	-6.557%	5	766	-46.199%
2026-08-26	9.0700	9.1500	9.0700	9.1500	-5.280%	4	771	-49.727%
2026-08-25	9.5300	9.6600	9.5300	9.6600	-6.667%	3	771	-52.381%
2026-08-24	10.4000	10.7000	10.3500	10.3500	+18.966%	231	772	-55.556%
2026-08-18	8.7000	8.7000	8.7000	8.7000	+6.487%	1	648	-47.126%
2026-08-17	8.3500	8.3500	7.8000	8.1700	-8.715%	5	647	-43.696%
2026-08-14	8.9500	8.9500	8.9500	8.9500	+6.168%	5	644	-48.603%
2026-08-12	8.4300	8.4300	8.4300	8.4300	+2.182%	1	639	-45.433%
2026-08-11	8.3500	8.3500	8.1500	8.2500	-1.198%	31	639	-44.242%
2026-08-10	8.4500	8.8500	8.3500	8.3500	-2.339%	42	608	-44.910%
2026-08-07	8.5000	8.5500	8.5000	8.5500	-1.724%	5	583	-46.199%
2026-08-06	9.7400	9.7400	8.4000	8.7000	-7.447%	51	581	-47.126%
2026-08-04	9.4000	9.4000	9.4000	9.4000	-20.339%	1	533	-51.064%
2026-07-29	11.5000	11.8000	11.5000	11.8000	+9.767%	4	534	-61.017%
2026-07-28	11.5000	11.5000	10.5000	10.7500	+29.052%	6	537	-57.209%
2026-07-22	8.3300	8.3300	8.3300	8.3300	+5.980%	1	539	-44.778%
2026-07-21	7.8600	7.8600	7.8600	7.8600	+4.800%	1	539	-41.476%
2026-07-20	8.1300	8.1300	7.5000	7.5000	-7.407%	6	538	-38.667%
2026-07-17	9.0000	9.0000	8.1000	8.1000	-4.481%	20	540	-43.210%
2026-07-14	8.8200	8.8200	8.4800	8.4800	-11.204%	2	521	-45.755%
2026-07-13	8.8700	9.5500	8.8700	9.5500	+16.463%	25	520	-51.832%
2026-07-10	8.3000	8.4500	7.9500	8.2000	-7.345%	12	497	-43.902%
2026-07-09	7.5000	8.8500	7.5000	8.8500	-26.065%	37	492	-48.023%
2026-07-07	13.2000	13.8500	11.9700	11.9700	+9.615%	7	503	-61.571%
2026-07-06	10.9200	10.9200	10.9200	10.9200	-5.208%	80	508	-57.875%
2026-07-02	11.5200	11.5200	11.5200	11.5200	+10.029%	1	507	-60.069%
2026-07-01	10.2000	10.4700	10.2000	10.4700	+23.176%	2	507	-56.065%
2026-06-30	8.5000	8.5000	8.5000	8.5000	-11.550%	10	508	-45.882%
2026-06-29	9.7000	9.7000	9.0000	9.6100	-11.019%	18	498	-52.133%
2026-06-26	10.5000	10.8000	10.5000	10.8000	+8.000%	2	486	-57.407%
2026-06-25	10.1000	10.1000	10.0000	10.0000	-15.254%	2	485	-54.000%
2026-06-24	11.7000	11.8000	11.7000	11.8000	+8.756%	4	484	-61.017%
2026-06-22	10.8500	10.8500	10.8500	10.8500	-2.952%	72	488	-57.604%
2026-06-18	11.5400	11.5400	11.1800	11.1800	-10.201%	20	423	-58.855%
2026-06-10	12.1500	12.9000	12.1000	12.4500	+8.639%	56	423	-63.052%
2026-06-09	11.4600	11.4600	11.4600	11.4600	+9.143%	5	475	-59.860%
2026-06-08	10.5000	10.5000	10.5000	10.5000	-10.256%	1	478	-56.190%
2026-06-05	11.9000	11.9000	11.7000	11.7000	+12.069%	3	477	-60.684%
2026-06-04	10.5500	10.7500	10.4400	10.4400	-5.520%	4	475	-55.939%
2026-06-03	11.0000	11.2000	10.5000	11.0500	+1.376%	10	472	-58.371%
2026-06-01	10.3000	10.9000	10.3000	10.9000	-2.765%	2	466	-57.798%
2026-05-29	11.1500	11.8000	11.1500	11.2100	-9.378%	4	464	-58.965%
2026-05-28	12.3700	12.3700	12.3700	12.3700	-4.992%	1	463	-62.813%
2026-05-27	13.0200	13.0200	13.0200	13.0200	+9.596%	1	463	-64.670%
2026-05-26	12.4000	12.4000	11.8800	11.8800	-12.065%	19	463	-61.279%
2026-05-15	13.4000	13.5100	13.4000	13.5100	-3.362%	96	466	-65.951%
2026-05-11	14.0200	14.0200	13.9800	13.9800	-12.897%	3	380	-67.096%
2026-05-06	16.0000	16.1500	16.0000	16.0500	-1.170%	62	380	-71.340%
2026-05-05	16.4000	16.4000	16.2400	16.2400	-12.453%	12	328	-71.675%
2026-05-01	18.5500	18.5500	18.5500	18.5500	+12.561%	1	321	-75.202%
2026-04-23	16.4800	16.4800	16.4800	16.4800	-4.740%	1	321	-72.087%
2026-04-20	17.4200	17.6400	17.0500	17.3000	-7.487%	35	320	-73.410%
2026-04-16	18.7000	18.7000	18.7000	18.7000	+4.762%	1	320	-75.401%
2026-04-10	18.1500	18.1500	17.8500	17.8500	-3.514%	27	321	-74.230%
2026-04-09	18.5000	18.5000	18.5000	18.5000	+6.936%	2	347	-75.135%
2026-04-08	17.3000	17.3000	17.3000	17.3000	+1.170%	2	347	-73.410%
2026-04-07	17.1700	17.5800	17.1000	17.1000	-3.390%	3	347	-73.099%
2026-03-31	17.9000	17.9000	17.7000	17.7000	-11.500%	38	345	-74.011%
2026-03-30	20.0000	20.0000	20.0000	20.0000	+17.647%	5	342	-77.000%
2026-03-27	17.0000	17.0000	17.0000	17.0000	+9.819%	6	337	-72.941%
2026-03-25	15.4800	15.4800	15.4800	15.4800	-3.551%	1	331	-70.284%
2026-03-23	15.8000	16.0500	15.7500	16.0500	-5.588%	87	332	-71.340%
2026-03-19	17.7000	17.7000	17.0000	17.0000	-15.212%	4	266	-72.941%
2026-03-17	20.0500	20.0500	20.0500	20.0500	-8.196%	5	265	-77.057%
2026-03-04	21.8400	21.8400	21.8400	21.8400	-11.507%	1	260	-78.938%
2026-03-02	24.7500	24.7500	24.6700	24.6800	+1.564%	5	260	-81.361%
2026-02-26	24.3000	24.3000	24.3000	24.3000	+15.385%	1	257	-81.070%
2026-02-20	21.0600	21.0600	21.0600	21.0600	+6.795%	2	257	-78.158%
2026-02-17	21.8700	21.8700	19.7100	19.7200	-13.547%	140	256	-76.673%
2026-02-13	22.8100	22.8100	22.8100	22.8100	-7.838%	8	145	-79.833%
2026-02-12	24.7500	24.7500	24.7500	24.7500	+9.465%	1	145	-81.414%
2026-02-10	22.4500	22.6100	22.4500	22.6100	+2.679%	9	146	-79.655%
2026-02-04	22.2700	22.2700	22.0200	22.0200	+9.226%	2	151	-79.110%
2026-02-03	17.7000	20.1600	17.7000	20.1600	+26.000%	29	151	-77.183%
2026-02-02	14.8700	16.6000	14.8700	16.0000	+11.888%	28	155	-71.250%
2026-01-30	12.8000	14.3000	12.8000	14.3000	+17.213%	3	153	-67.832%
2026-01-28	12.6000	12.6000	12.2000	12.2000	+1.498%	86	153	-62.295%
2026-01-27	12.0200	12.0200	12.0200	12.0200	+10.275%	2	148	-61.730%
2026-01-22	10.8000	10.9000	10.8000	10.9000	-2.679%	2	146	-57.798%
2026-01-21	11.2000	11.2000	11.2000	11.2000	-10.400%	1	145	-58.929%
2026-01-15	12.0000	12.5000	12.0000	12.5000	+5.130%	4	145	-63.200%
2026-01-14	12.0000	12.2000	11.8900	11.8900	+9.083%	30	147	-61.312%
2026-01-13	10.3000	10.9000	10.3000	10.9000	+11.224%	16	134	-57.798%
2026-01-09	9.8000	9.8000	9.8000	9.8000	+8.889%	1	147	-53.061%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+2.273%	1	148	-48.889%
2026-01-07	8.8000	8.8000	8.8000	8.8000	-7.368%	1	149	-47.727%
2026-01-06	9.5500	9.6000	9.5000	9.5000	-2.062%	23	148	-51.579%
2026-01-05	10.2000	10.2000	9.6000	9.7000	-14.688%	7	154	-52.577%
2026-01-02	11.1600	11.3700	10.8000	11.3700	-4.454%	26	156	-59.543%
2025-12-29	11.9000	11.9000	11.9000	11.9000	+3.930%	8	160	-61.345%
2025-12-26	11.4000	11.4500	11.3000	11.4500	-0.435%	8	160	-59.825%
2025-12-24	11.4000	11.5000	11.4000	11.5000	-2.542%	2	157	-60.000%
2025-12-23	12.1000	12.4000	11.8000	11.8000	-10.266%	66	157	-61.017%
2025-12-22	13.1500	13.1500	13.1500	13.1500	-6.936%	2	106	-65.019%
2025-12-19	14.2900	14.2900	14.1300	14.1300	-4.138%	31	106	-67.445%
2025-12-18	15.0500	15.0500	14.7400	14.7400	-3.026%	4	78	-68.792%
2025-12-11	15.2000	15.2000	15.2000	15.2000	+11.274%	5	78	-69.737%
2025-12-04	13.6600	13.6600	13.6600	13.6600	-8.933%	1	83	-66.325%
2025-12-03	15.0000	15.0000	15.0000	15.0000	+7.373%	3	83	-69.333%
2025-11-21	13.9700	13.9700	13.9700	13.9700	+4.332%	2	86	-67.072%
2025-11-20	13.4600	13.4600	12.8500	13.3900	-10.614%	6	86	-65.646%
2025-11-18	14.9800	14.9800	14.9800	14.9800	+15.231%	1	86	-69.292%
2025-11-11	12.7500	13.3100	12.7500	13.0000	+8.333%	22	87	-64.615%
2025-11-07	11.6500	12.0000	11.6500	12.0000	-2.439%	9	66	-61.667%
2025-11-03	13.4100	13.4100	12.3000	12.3000	-9.890%	8	66	-62.602%
2025-10-31	14.0000	14.0000	13.4000	13.6500	-3.534%	7	66	-66.300%
2025-10-30	13.9000	14.1500	13.9000	14.1500	+4.351%	5	68	-67.491%
2025-10-29	14.6200	14.6200	13.2500	13.5600	-16.502%	16	69	-66.077%
2025-10-27	16.2400	16.2400	16.2400	16.2400	-9.020%	1	69	-71.675%
2025-10-21	17.8500	17.8500	17.8500	17.8500	+2.704%	1	69	-74.230%
2025-10-17	17.4300	17.4300	17.3700	17.3800	+2.840%	3	69	-73.533%
2025-10-16	16.9000	16.9000	16.9000	16.9000	+10.313%	1	68	-72.781%
2025-10-15	15.0500	16.8000	15.0500	15.3200	-1.352%	27	67	-69.974%
2025-10-14	15.5300	15.5300	15.5300	15.5300	+4.228%	3	65	-70.380%
2025-10-13	14.9000	14.9000	14.9000	14.9000	-5.096%	3	63	-69.128%
2025-10-10	13.2500	15.7000	13.2500	15.7000	+27.642%	18	60	-70.701%
2025-10-09	12.3000	12.3000	12.3000	12.3000	+19.417%	1	47	-62.602%
2025-10-08	10.6000	10.6000	10.3000	10.3000	-13.080%	8	46	-55.340%
2025-10-03	11.5000	11.8500	11.4500	11.8500	+2.597%	10	45	-61.181%
2025-10-02	11.3500	11.5500	11.3500	11.5500	+3.125%	2	45	-60.173%
2025-10-01	11.0500	11.2000	11.0000	11.2000	+2.283%	6	45	-58.929%
2025-09-30	10.9000	11.1000	10.8000	10.9500	+2.336%	10	45	-57.991%
2025-09-29	10.6000	10.7000	10.6000	10.7000	-2.283%	4	45	-57.009%
2025-09-26	10.9000	10.9500	10.9000	10.9500	-0.455%	2	45	-57.991%
2025-09-25	11.1000	11.1000	11.0000	11.0000	-6.383%	10	45	-58.182%
2025-09-24	11.7500	11.7500	11.7500	11.7500	+3.524%	1	47	-60.851%
2025-09-17	11.3500	11.3500	11.3500	11.3500	+4.128%	2	47	-59.471%
2025-09-16	10.9000	10.9000	10.9000	10.9000	-2.242%	1	45	-57.798%
2025-09-15	11.6100	11.6100	11.0200	11.1500	0.000%	47	45	-58.744%