Dark

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

EOD

Aug 12, 2026

8.43+2.182%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	8.4300	8.4300	8.4300	8.4300	+2.182%	1	639	0.000%
2026-08-11	8.3500	8.3500	8.1500	8.2500	-1.198%	31	639	+2.182%
2026-08-10	8.4500	8.8500	8.3500	8.3500	-2.339%	42	608	+0.958%
2026-08-07	8.5000	8.5500	8.5000	8.5500	-1.724%	5	583	-1.404%
2026-08-06	9.7400	9.7400	8.4000	8.7000	-7.447%	51	581	-3.103%
2026-08-04	9.4000	9.4000	9.4000	9.4000	-20.339%	1	533	-10.319%
2026-07-29	11.5000	11.8000	11.5000	11.8000	+9.767%	4	534	-28.559%
2026-07-28	11.5000	11.5000	10.5000	10.7500	+29.052%	6	537	-21.581%
2026-07-22	8.3300	8.3300	8.3300	8.3300	+5.980%	1	539	+1.200%
2026-07-21	7.8600	7.8600	7.8600	7.8600	+4.800%	1	539	+7.252%
2026-07-20	8.1300	8.1300	7.5000	7.5000	-7.407%	6	538	+12.400%
2026-07-17	9.0000	9.0000	8.1000	8.1000	-4.481%	20	540	+4.074%
2026-07-14	8.8200	8.8200	8.4800	8.4800	-11.204%	2	521	-0.590%
2026-07-13	8.8700	9.5500	8.8700	9.5500	+16.463%	25	520	-11.728%
2026-07-10	8.3000	8.4500	7.9500	8.2000	-7.345%	12	497	+2.805%
2026-07-09	7.5000	8.8500	7.5000	8.8500	-26.065%	37	492	-4.746%
2026-07-07	13.2000	13.8500	11.9700	11.9700	+9.615%	7	503	-29.574%
2026-07-06	10.9200	10.9200	10.9200	10.9200	-5.208%	80	508	-22.802%
2026-07-02	11.5200	11.5200	11.5200	11.5200	+10.029%	1	507	-26.823%
2026-07-01	10.2000	10.4700	10.2000	10.4700	+23.176%	2	507	-19.484%
2026-06-30	8.5000	8.5000	8.5000	8.5000	-11.550%	10	508	-0.824%
2026-06-29	9.7000	9.7000	9.0000	9.6100	-11.019%	18	498	-12.279%
2026-06-26	10.5000	10.8000	10.5000	10.8000	+8.000%	2	486	-21.944%
2026-06-25	10.1000	10.1000	10.0000	10.0000	-15.254%	2	485	-15.700%
2026-06-24	11.7000	11.8000	11.7000	11.8000	+8.756%	4	484	-28.559%
2026-06-22	10.8500	10.8500	10.8500	10.8500	-2.952%	72	488	-22.304%
2026-06-18	11.5400	11.5400	11.1800	11.1800	-10.201%	20	423	-24.597%
2026-06-10	12.1500	12.9000	12.1000	12.4500	+8.639%	56	423	-32.289%
2026-06-09	11.4600	11.4600	11.4600	11.4600	+9.143%	5	475	-26.440%
2026-06-08	10.5000	10.5000	10.5000	10.5000	-10.256%	1	478	-19.714%
2026-06-05	11.9000	11.9000	11.7000	11.7000	+12.069%	3	477	-27.949%
2026-06-04	10.5500	10.7500	10.4400	10.4400	-5.520%	4	475	-19.253%
2026-06-03	11.0000	11.2000	10.5000	11.0500	+1.376%	10	472	-23.710%
2026-06-01	10.3000	10.9000	10.3000	10.9000	-2.765%	2	466	-22.661%
2026-05-29	11.1500	11.8000	11.1500	11.2100	-9.378%	4	464	-24.799%
2026-05-28	12.3700	12.3700	12.3700	12.3700	-4.992%	1	463	-31.851%
2026-05-27	13.0200	13.0200	13.0200	13.0200	+9.596%	1	463	-35.253%
2026-05-26	12.4000	12.4000	11.8800	11.8800	-12.065%	19	463	-29.040%
2026-05-15	13.4000	13.5100	13.4000	13.5100	-3.362%	96	466	-37.602%
2026-05-11	14.0200	14.0200	13.9800	13.9800	-12.897%	3	380	-39.700%
2026-05-06	16.0000	16.1500	16.0000	16.0500	-1.170%	62	380	-47.477%
2026-05-05	16.4000	16.4000	16.2400	16.2400	-12.453%	12	328	-48.091%
2026-05-01	18.5500	18.5500	18.5500	18.5500	+12.561%	1	321	-54.555%
2026-04-23	16.4800	16.4800	16.4800	16.4800	-4.740%	1	321	-48.847%
2026-04-20	17.4200	17.6400	17.0500	17.3000	-7.487%	35	320	-51.272%
2026-04-16	18.7000	18.7000	18.7000	18.7000	+4.762%	1	320	-54.920%
2026-04-10	18.1500	18.1500	17.8500	17.8500	-3.514%	27	321	-52.773%
2026-04-09	18.5000	18.5000	18.5000	18.5000	+6.936%	2	347	-54.432%
2026-04-08	17.3000	17.3000	17.3000	17.3000	+1.170%	2	347	-51.272%
2026-04-07	17.1700	17.5800	17.1000	17.1000	-3.390%	3	347	-50.702%
2026-03-31	17.9000	17.9000	17.7000	17.7000	-11.500%	38	345	-52.373%
2026-03-30	20.0000	20.0000	20.0000	20.0000	+17.647%	5	342	-57.850%
2026-03-27	17.0000	17.0000	17.0000	17.0000	+9.819%	6	337	-50.412%
2026-03-25	15.4800	15.4800	15.4800	15.4800	-3.551%	1	331	-45.543%
2026-03-23	15.8000	16.0500	15.7500	16.0500	-5.588%	87	332	-47.477%
2026-03-19	17.7000	17.7000	17.0000	17.0000	-15.212%	4	266	-50.412%
2026-03-17	20.0500	20.0500	20.0500	20.0500	-8.196%	5	265	-57.955%
2026-03-04	21.8400	21.8400	21.8400	21.8400	-11.507%	1	260	-61.401%
2026-03-02	24.7500	24.7500	24.6700	24.6800	+1.564%	5	260	-65.843%
2026-02-26	24.3000	24.3000	24.3000	24.3000	+15.385%	1	257	-65.309%
2026-02-20	21.0600	21.0600	21.0600	21.0600	+6.795%	2	257	-59.972%
2026-02-17	21.8700	21.8700	19.7100	19.7200	-13.547%	140	256	-57.252%
2026-02-13	22.8100	22.8100	22.8100	22.8100	-7.838%	8	145	-63.043%
2026-02-12	24.7500	24.7500	24.7500	24.7500	+9.465%	1	145	-65.939%
2026-02-10	22.4500	22.6100	22.4500	22.6100	+2.679%	9	146	-62.716%
2026-02-04	22.2700	22.2700	22.0200	22.0200	+9.226%	2	151	-61.717%
2026-02-03	17.7000	20.1600	17.7000	20.1600	+26.000%	29	151	-58.185%
2026-02-02	14.8700	16.6000	14.8700	16.0000	+11.888%	28	155	-47.313%
2026-01-30	12.8000	14.3000	12.8000	14.3000	+17.213%	3	153	-41.049%
2026-01-28	12.6000	12.6000	12.2000	12.2000	+1.498%	86	153	-30.902%
2026-01-27	12.0200	12.0200	12.0200	12.0200	+10.275%	2	148	-29.867%
2026-01-22	10.8000	10.9000	10.8000	10.9000	-2.679%	2	146	-22.661%
2026-01-21	11.2000	11.2000	11.2000	11.2000	-10.400%	1	145	-24.732%
2026-01-15	12.0000	12.5000	12.0000	12.5000	+5.130%	4	145	-32.560%
2026-01-14	12.0000	12.2000	11.8900	11.8900	+9.083%	30	147	-29.100%
2026-01-13	10.3000	10.9000	10.3000	10.9000	+11.224%	16	134	-22.661%
2026-01-09	9.8000	9.8000	9.8000	9.8000	+8.889%	1	147	-13.980%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+2.273%	1	148	-6.333%
2026-01-07	8.8000	8.8000	8.8000	8.8000	-7.368%	1	149	-4.205%
2026-01-06	9.5500	9.6000	9.5000	9.5000	-2.062%	23	148	-11.263%
2026-01-05	10.2000	10.2000	9.6000	9.7000	-14.688%	7	154	-13.093%
2026-01-02	11.1600	11.3700	10.8000	11.3700	-4.454%	26	156	-25.858%
2025-12-29	11.9000	11.9000	11.9000	11.9000	+3.930%	8	160	-29.160%
2025-12-26	11.4000	11.4500	11.3000	11.4500	-0.435%	8	160	-26.376%
2025-12-24	11.4000	11.5000	11.4000	11.5000	-2.542%	2	157	-26.696%
2025-12-23	12.1000	12.4000	11.8000	11.8000	-10.266%	66	157	-28.559%
2025-12-22	13.1500	13.1500	13.1500	13.1500	-6.936%	2	106	-35.894%
2025-12-19	14.2900	14.2900	14.1300	14.1300	-4.138%	31	106	-40.340%
2025-12-18	15.0500	15.0500	14.7400	14.7400	-3.026%	4	78	-42.809%
2025-12-11	15.2000	15.2000	15.2000	15.2000	+11.274%	5	78	-44.539%
2025-12-04	13.6600	13.6600	13.6600	13.6600	-8.933%	1	83	-38.287%
2025-12-03	15.0000	15.0000	15.0000	15.0000	+7.373%	3	83	-43.800%
2025-11-21	13.9700	13.9700	13.9700	13.9700	+4.332%	2	86	-39.656%
2025-11-20	13.4600	13.4600	12.8500	13.3900	-10.614%	6	86	-37.043%
2025-11-18	14.9800	14.9800	14.9800	14.9800	+15.231%	1	86	-43.725%
2025-11-11	12.7500	13.3100	12.7500	13.0000	+8.333%	22	87	-35.154%
2025-11-07	11.6500	12.0000	11.6500	12.0000	-2.439%	9	66	-29.750%
2025-11-03	13.4100	13.4100	12.3000	12.3000	-9.890%	8	66	-31.463%
2025-10-31	14.0000	14.0000	13.4000	13.6500	-3.534%	7	66	-38.242%
2025-10-30	13.9000	14.1500	13.9000	14.1500	+4.351%	5	68	-40.424%
2025-10-29	14.6200	14.6200	13.2500	13.5600	-16.502%	16	69	-37.832%
2025-10-27	16.2400	16.2400	16.2400	16.2400	-9.020%	1	69	-48.091%
2025-10-21	17.8500	17.8500	17.8500	17.8500	+2.704%	1	69	-52.773%
2025-10-17	17.4300	17.4300	17.3700	17.3800	+2.840%	3	69	-51.496%
2025-10-16	16.9000	16.9000	16.9000	16.9000	+10.313%	1	68	-50.118%
2025-10-15	15.0500	16.8000	15.0500	15.3200	-1.352%	27	67	-44.974%
2025-10-14	15.5300	15.5300	15.5300	15.5300	+4.228%	3	65	-45.718%
2025-10-13	14.9000	14.9000	14.9000	14.9000	-5.096%	3	63	-43.423%
2025-10-10	13.2500	15.7000	13.2500	15.7000	+27.642%	18	60	-46.306%
2025-10-09	12.3000	12.3000	12.3000	12.3000	+19.417%	1	47	-31.463%
2025-10-08	10.6000	10.6000	10.3000	10.3000	-13.080%	8	46	-18.155%
2025-10-03	11.5000	11.8500	11.4500	11.8500	+2.597%	10	45	-28.861%
2025-10-02	11.3500	11.5500	11.3500	11.5500	+3.125%	2	45	-27.013%
2025-10-01	11.0500	11.2000	11.0000	11.2000	+2.283%	6	45	-24.732%
2025-09-30	10.9000	11.1000	10.8000	10.9500	+2.336%	10	45	-23.014%
2025-09-29	10.6000	10.7000	10.6000	10.7000	-2.283%	4	45	-21.215%
2025-09-26	10.9000	10.9500	10.9000	10.9500	-0.455%	2	45	-23.014%
2025-09-25	11.1000	11.1000	11.0000	11.0000	-6.383%	10	45	-23.364%
2025-09-24	11.7500	11.7500	11.7500	11.7500	+3.524%	1	47	-28.255%
2025-09-17	11.3500	11.3500	11.3500	11.3500	+4.128%	2	47	-25.727%
2025-09-16	10.9000	10.9000	10.9000	10.9000	-2.242%	1	45	-22.661%
2025-09-15	11.6100	11.6100	11.0200	11.1500	0.000%	47	45	-24.395%