Dark

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

EOD

Jun 29, 2026

9.61-11.019%(-1.19)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.7000	9.7000	9.0000	9.6100	-11.019%	18	498	0.000%
2026-06-26	10.5000	10.8000	10.5000	10.8000	+8.000%	2	486	-11.019%
2026-06-25	10.1000	10.1000	10.0000	10.0000	-15.254%	2	485	-3.900%
2026-06-24	11.7000	11.8000	11.7000	11.8000	+8.756%	4	484	-18.559%
2026-06-22	10.8500	10.8500	10.8500	10.8500	-2.952%	72	488	-11.429%
2026-06-18	11.5400	11.5400	11.1800	11.1800	-10.201%	20	423	-14.043%
2026-06-10	12.1500	12.9000	12.1000	12.4500	+8.639%	56	423	-22.811%
2026-06-09	11.4600	11.4600	11.4600	11.4600	+9.143%	5	475	-16.143%
2026-06-08	10.5000	10.5000	10.5000	10.5000	-10.256%	1	478	-8.476%
2026-06-05	11.9000	11.9000	11.7000	11.7000	+12.069%	3	477	-17.863%
2026-06-04	10.5500	10.7500	10.4400	10.4400	-5.520%	4	475	-7.950%
2026-06-03	11.0000	11.2000	10.5000	11.0500	+1.376%	10	472	-13.032%
2026-06-01	10.3000	10.9000	10.3000	10.9000	-2.765%	2	466	-11.835%
2026-05-29	11.1500	11.8000	11.1500	11.2100	-9.378%	4	464	-14.273%
2026-05-28	12.3700	12.3700	12.3700	12.3700	-4.992%	1	463	-22.312%
2026-05-27	13.0200	13.0200	13.0200	13.0200	+9.596%	1	463	-26.190%
2026-05-26	12.4000	12.4000	11.8800	11.8800	-12.065%	19	463	-19.108%
2026-05-15	13.4000	13.5100	13.4000	13.5100	-3.362%	96	466	-28.868%
2026-05-11	14.0200	14.0200	13.9800	13.9800	-12.897%	3	380	-31.259%
2026-05-06	16.0000	16.1500	16.0000	16.0500	-1.170%	62	380	-40.125%
2026-05-05	16.4000	16.4000	16.2400	16.2400	-12.453%	12	328	-40.825%
2026-05-01	18.5500	18.5500	18.5500	18.5500	+12.561%	1	321	-48.194%
2026-04-23	16.4800	16.4800	16.4800	16.4800	-4.740%	1	321	-41.687%
2026-04-20	17.4200	17.6400	17.0500	17.3000	-7.487%	35	320	-44.451%
2026-04-16	18.7000	18.7000	18.7000	18.7000	+4.762%	1	320	-48.610%
2026-04-10	18.1500	18.1500	17.8500	17.8500	-3.514%	27	321	-46.162%
2026-04-09	18.5000	18.5000	18.5000	18.5000	+6.936%	2	347	-48.054%
2026-04-08	17.3000	17.3000	17.3000	17.3000	+1.170%	2	347	-44.451%
2026-04-07	17.1700	17.5800	17.1000	17.1000	-3.390%	3	347	-43.801%
2026-03-31	17.9000	17.9000	17.7000	17.7000	-11.500%	38	345	-45.706%
2026-03-30	20.0000	20.0000	20.0000	20.0000	+17.647%	5	342	-51.950%
2026-03-27	17.0000	17.0000	17.0000	17.0000	+9.819%	6	337	-43.471%
2026-03-25	15.4800	15.4800	15.4800	15.4800	-3.551%	1	331	-37.920%
2026-03-23	15.8000	16.0500	15.7500	16.0500	-5.588%	87	332	-40.125%
2026-03-19	17.7000	17.7000	17.0000	17.0000	-15.212%	4	266	-43.471%
2026-03-17	20.0500	20.0500	20.0500	20.0500	-8.196%	5	265	-52.070%
2026-03-04	21.8400	21.8400	21.8400	21.8400	-11.507%	1	260	-55.998%
2026-03-02	24.7500	24.7500	24.6700	24.6800	+1.564%	5	260	-61.062%
2026-02-26	24.3000	24.3000	24.3000	24.3000	+15.385%	1	257	-60.453%
2026-02-20	21.0600	21.0600	21.0600	21.0600	+6.795%	2	257	-54.368%
2026-02-17	21.8700	21.8700	19.7100	19.7200	-13.547%	140	256	-51.268%
2026-02-13	22.8100	22.8100	22.8100	22.8100	-7.838%	8	145	-57.869%
2026-02-12	24.7500	24.7500	24.7500	24.7500	+9.465%	1	145	-61.172%
2026-02-10	22.4500	22.6100	22.4500	22.6100	+2.679%	9	146	-57.497%
2026-02-04	22.2700	22.2700	22.0200	22.0200	+9.226%	2	151	-56.358%
2026-02-03	17.7000	20.1600	17.7000	20.1600	+26.000%	29	151	-52.331%
2026-02-02	14.8700	16.6000	14.8700	16.0000	+11.888%	28	155	-39.938%
2026-01-30	12.8000	14.3000	12.8000	14.3000	+17.213%	3	153	-32.797%
2026-01-28	12.6000	12.6000	12.2000	12.2000	+1.498%	86	153	-21.230%
2026-01-27	12.0200	12.0200	12.0200	12.0200	+10.275%	2	148	-20.050%
2026-01-22	10.8000	10.9000	10.8000	10.9000	-2.679%	2	146	-11.835%
2026-01-21	11.2000	11.2000	11.2000	11.2000	-10.400%	1	145	-14.196%
2026-01-15	12.0000	12.5000	12.0000	12.5000	+5.130%	4	145	-23.120%
2026-01-14	12.0000	12.2000	11.8900	11.8900	+9.083%	30	147	-19.176%
2026-01-13	10.3000	10.9000	10.3000	10.9000	+11.224%	16	134	-11.835%
2026-01-09	9.8000	9.8000	9.8000	9.8000	+8.889%	1	147	-1.939%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+2.273%	1	148	+6.778%
2026-01-07	8.8000	8.8000	8.8000	8.8000	-7.368%	1	149	+9.205%
2026-01-06	9.5500	9.6000	9.5000	9.5000	-2.062%	23	148	+1.158%
2026-01-05	10.2000	10.2000	9.6000	9.7000	-14.688%	7	154	-0.928%
2026-01-02	11.1600	11.3700	10.8000	11.3700	-4.454%	26	156	-15.479%
2025-12-29	11.9000	11.9000	11.9000	11.9000	+3.930%	8	160	-19.244%
2025-12-26	11.4000	11.4500	11.3000	11.4500	-0.435%	8	160	-16.070%
2025-12-24	11.4000	11.5000	11.4000	11.5000	-2.542%	2	157	-16.435%
2025-12-23	12.1000	12.4000	11.8000	11.8000	-10.266%	66	157	-18.559%
2025-12-22	13.1500	13.1500	13.1500	13.1500	-6.936%	2	106	-26.920%
2025-12-19	14.2900	14.2900	14.1300	14.1300	-4.138%	31	106	-31.989%
2025-12-18	15.0500	15.0500	14.7400	14.7400	-3.026%	4	78	-34.803%
2025-12-11	15.2000	15.2000	15.2000	15.2000	+11.274%	5	78	-36.776%
2025-12-04	13.6600	13.6600	13.6600	13.6600	-8.933%	1	83	-29.649%
2025-12-03	15.0000	15.0000	15.0000	15.0000	+7.373%	3	83	-35.933%
2025-11-21	13.9700	13.9700	13.9700	13.9700	+4.332%	2	86	-31.210%
2025-11-20	13.4600	13.4600	12.8500	13.3900	-10.614%	6	86	-28.230%
2025-11-18	14.9800	14.9800	14.9800	14.9800	+15.231%	1	86	-35.848%
2025-11-11	12.7500	13.3100	12.7500	13.0000	+8.333%	22	87	-26.077%
2025-11-07	11.6500	12.0000	11.6500	12.0000	-2.439%	9	66	-19.917%
2025-11-03	13.4100	13.4100	12.3000	12.3000	-9.890%	8	66	-21.870%
2025-10-31	14.0000	14.0000	13.4000	13.6500	-3.534%	7	66	-29.597%
2025-10-30	13.9000	14.1500	13.9000	14.1500	+4.351%	5	68	-32.085%
2025-10-29	14.6200	14.6200	13.2500	13.5600	-16.502%	16	69	-29.130%
2025-10-27	16.2400	16.2400	16.2400	16.2400	-9.020%	1	69	-40.825%
2025-10-21	17.8500	17.8500	17.8500	17.8500	+2.704%	1	69	-46.162%
2025-10-17	17.4300	17.4300	17.3700	17.3800	+2.840%	3	69	-44.707%
2025-10-16	16.9000	16.9000	16.9000	16.9000	+10.313%	1	68	-43.136%
2025-10-15	15.0500	16.8000	15.0500	15.3200	-1.352%	27	67	-37.272%
2025-10-14	15.5300	15.5300	15.5300	15.5300	+4.228%	3	65	-38.120%
2025-10-13	14.9000	14.9000	14.9000	14.9000	-5.096%	3	63	-35.503%
2025-10-10	13.2500	15.7000	13.2500	15.7000	+27.642%	18	60	-38.790%
2025-10-09	12.3000	12.3000	12.3000	12.3000	+19.417%	1	47	-21.870%
2025-10-08	10.6000	10.6000	10.3000	10.3000	-13.080%	8	46	-6.699%
2025-10-03	11.5000	11.8500	11.4500	11.8500	+2.597%	10	45	-18.903%
2025-10-02	11.3500	11.5500	11.3500	11.5500	+3.125%	2	45	-16.797%
2025-10-01	11.0500	11.2000	11.0000	11.2000	+2.283%	6	45	-14.196%
2025-09-30	10.9000	11.1000	10.8000	10.9500	+2.336%	10	45	-12.237%
2025-09-29	10.6000	10.7000	10.6000	10.7000	-2.283%	4	45	-10.187%
2025-09-26	10.9000	10.9500	10.9000	10.9500	-0.455%	2	45	-12.237%
2025-09-25	11.1000	11.1000	11.0000	11.0000	-6.383%	10	45	-12.636%
2025-09-24	11.7500	11.7500	11.7500	11.7500	+3.524%	1	47	-18.213%
2025-09-17	11.3500	11.3500	11.3500	11.3500	+4.128%	2	47	-15.330%
2025-09-16	10.9000	10.9000	10.9000	10.9000	-2.242%	1	45	-11.835%
2025-09-15	11.6100	11.6100	11.0200	11.1500	0.000%	47	45	-13.812%