Dark

PEP20280121C165
PEP Jan 21 2028 165.00 Call (PEP280121C00165000)
option OPRA

EOD

Sep 29, 2026

3.98+1.015%(+0.04)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7000	3.9800	3.7000	3.9800	+1.015%	26	745	0.000%
2026-09-25	3.8000	3.9400	3.8000	3.9400	-5.516%	151	744	+1.015%
2026-09-24	4.5100	4.7300	4.1700	4.1700	-6.292%	31	678	-4.556%
2026-09-23	4.6200	4.6300	4.4000	4.4500	+1.136%	11	659	-10.562%
2026-09-22	4.3900	4.4000	4.3900	4.4000	+27.536%	6	659	-9.545%
2026-09-21	4.0000	4.0000	3.4500	3.4500	-19.767%	3	654	+15.362%
2026-09-18	4.4500	4.4500	4.2500	4.3000	-25.217%	10	651	-7.442%
2026-09-16	5.7500	5.7500	5.7500	5.7500	-0.862%	8	643	-30.783%
2026-09-15	5.8000	5.8000	5.8000	5.8000	-10.078%	1	635	-31.379%
2026-09-14	6.4500	6.4500	6.4500	6.4500	+7.500%	8	634	-38.295%
2026-09-11	6.1000	6.1000	6.0000	6.0000	0.000%	10	626	-33.667%
2026-09-10	6.0000	6.0000	6.0000	6.0000	-0.990%	8	622	-33.667%
2026-09-09	6.0800	6.0800	6.0600	6.0600	-6.769%	8	614	-34.323%
2026-09-03	6.4000	6.5000	6.4000	6.5000	-2.985%	9	614	-38.769%
2026-09-01	7.3000	7.3000	6.7000	6.7000	-2.190%	12	614	-40.597%
2026-08-31	6.8500	6.8500	6.8500	6.8500	-5.517%	10	606	-41.898%
2026-08-28	7.1500	7.2500	6.9500	7.2500	-5.844%	45	596	-45.103%
2026-08-26	7.7000	7.7000	7.7000	7.7000	-13.966%	8	594	-48.312%
2026-08-24	9.1000	9.2200	8.9500	8.9500	+9.146%	23	594	-55.531%
2026-08-20	8.2000	8.2000	8.2000	8.2000	+4.994%	6	573	-51.463%
2026-08-19	7.7000	7.8100	7.7000	7.8100	+3.444%	10	573	-49.040%
2026-08-18	7.5000	7.5500	7.5000	7.5500	+10.219%	30	572	-47.285%
2026-08-17	7.2500	7.2500	6.8000	6.8500	-10.458%	24	558	-41.898%
2026-08-14	7.6500	7.6500	7.6500	7.6500	+3.378%	4	549	-47.974%
2026-08-13	7.8000	7.8800	7.4000	7.4000	+8.029%	44	545	-46.216%
2026-08-12	6.7000	6.8500	6.6000	6.8500	-2.837%	7	511	-41.898%
2026-08-11	7.3500	7.3500	6.9400	7.0500	-0.704%	84	509	-43.546%
2026-08-10	7.2500	7.3700	7.0500	7.1000	-3.270%	46	444	-43.944%
2026-08-07	7.2000	7.3400	7.2000	7.3400	-2.003%	8	402	-45.777%
2026-08-06	7.5000	7.6000	7.2000	7.4900	-3.355%	69	396	-46.862%
2026-08-05	7.7500	7.7500	7.7500	7.7500	-3.125%	8	374	-48.645%
2026-08-03	8.5800	8.5800	8.0000	8.0000	+0.629%	5	366	-50.250%
2026-07-31	7.8500	7.9500	7.8500	7.9500	-14.054%	14	364	-49.937%
2026-07-29	9.2500	9.2500	9.2500	9.2500	+35.036%	8	358	-56.973%
2026-07-24	6.8500	6.8500	6.8500	6.8500	+3.008%	8	350	-41.898%
2026-07-23	6.6500	6.6500	6.6500	6.6500	-1.481%	6	342	-40.150%
2026-07-22	6.7500	6.7500	6.7500	6.7500	+1.504%	7	342	-41.037%
2026-07-21	6.6500	6.6500	6.6500	6.6500	-19.394%	18	335	-40.150%
2026-07-13	7.9000	8.2500	7.9000	8.2500	+18.705%	21	317	-51.758%
2026-07-10	7.1500	7.7000	6.9500	6.9500	-1.836%	25	296	-42.734%
2026-07-09	7.4000	7.4000	7.0800	7.0800	-30.383%	26	296	-43.785%
2026-07-07	10.1700	10.1700	10.1700	10.1700	+7.165%	1	296	-60.865%
2026-07-06	9.7000	9.7000	9.4900	9.4900	+10.349%	134	296	-58.061%
2026-07-01	8.6000	8.6000	8.6000	8.6000	-0.807%	1	347	-53.721%
2026-06-29	8.4000	8.6700	8.3100	8.6700	-18.972%	5	347	-54.095%
2026-06-16	10.7000	10.7000	10.7000	10.7000	-1.654%	2	348	-62.804%
2026-06-10	10.4500	10.8800	9.8900	10.8800	+15.499%	46	348	-63.419%
2026-06-09	9.4200	9.4200	9.4200	9.4200	+0.749%	1	355	-57.749%
2026-06-08	9.3200	9.3500	9.3000	9.3500	-10.952%	3	355	-57.433%
2026-06-05	10.2000	10.5000	10.2000	10.5000	+16.927%	2	354	-62.095%
2026-06-04	10.0000	10.0000	8.7000	8.9800	-5.474%	18	353	-55.679%
2026-06-03	9.3000	9.5000	9.3000	9.5000	-6.404%	2	349	-58.105%
2026-05-29	9.8000	10.1500	9.7300	10.1500	+0.995%	63	348	-60.788%
2026-05-26	10.0500	10.0500	10.0500	10.0500	-16.320%	1	346	-60.398%
2026-05-15	12.0100	12.0100	12.0100	12.0100	+1.350%	3	346	-66.861%
2026-05-14	11.9000	11.9000	11.8500	11.8500	-3.107%	50	346	-66.414%
2026-05-11	12.1700	12.2300	12.1700	12.2300	-13.262%	3	296	-67.457%
2026-05-06	14.7500	15.1100	14.1000	14.1000	-9.789%	137	299	-71.773%
2026-04-17	15.6300	15.6300	15.6300	15.6300	+3.510%	3	199	-74.536%
2026-04-07	15.2500	15.6100	15.0800	15.1000	-9.309%	5	197	-73.642%
2026-03-31	16.6500	16.6500	16.6500	16.6500	-6.513%	1	199	-76.096%
2026-03-30	17.0600	17.8100	17.0600	17.8100	+33.408%	2	198	-77.653%
2026-03-25	13.5600	13.5600	13.3500	13.3500	-3.191%	2	198	-70.187%
2026-03-23	13.7900	13.7900	13.7900	13.7900	-11.489%	2	197	-71.139%
2026-03-19	15.5800	15.5800	15.5800	15.5800	+12.654%	1	195	-74.454%
2026-03-18	13.8300	13.8300	13.8300	13.8300	-22.260%	1	195	-71.222%
2026-03-16	17.7900	17.7900	17.7900	17.7900	-11.756%	10	194	-77.628%
2026-03-04	20.0000	20.1600	20.0000	20.1600	-7.735%	2	194	-80.258%
2026-03-02	21.9000	22.6700	21.8500	21.8500	-1.176%	11	194	-81.785%
2026-02-27	21.8000	22.1100	21.8000	22.1100	+3.608%	16	193	-81.999%
2026-02-26	22.1500	22.1600	21.3400	21.3400	+8.215%	126	201	-81.350%
2026-02-09	21.1100	21.1100	19.7200	19.7200	-7.721%	9	282	-79.817%
2026-02-06	23.2500	23.2500	21.2600	21.3700	+2.988%	14	280	-81.376%
2026-02-05	19.7900	20.7500	19.7900	20.7500	+5.223%	5	266	-80.819%
2026-02-04	20.2000	20.2800	19.1400	19.7200	+10.662%	10	262	-79.817%
2026-02-03	17.8200	17.8200	17.8200	17.8200	+73.010%	2	258	-77.666%
2026-01-28	10.3000	10.8700	10.2900	10.3000	+11.957%	258	260	-61.359%
2026-01-26	9.0500	9.2000	9.0500	9.2000	-5.447%	5	53	-56.739%
2026-01-21	9.5900	9.7300	9.5900	9.7300	-3.376%	6	54	-59.096%
2026-01-20	9.9000	10.0700	9.9000	10.0700	-6.326%	5	52	-60.477%
2026-01-14	10.7500	10.7500	10.7500	10.7500	+36.076%	10	50	-62.977%
2026-01-08	7.9000	7.9000	7.9000	7.9000	+3.947%	25	52	-49.620%
2026-01-07	7.6000	7.6000	7.6000	7.6000	-8.764%	10	29	-47.632%
2026-01-06	8.3500	8.3500	8.3300	8.3300	-8.862%	17	27	-52.221%
2026-01-05	9.1400	9.1400	9.1400	9.1400	-6.925%	4	44	-56.455%
2026-01-02	9.8200	9.8200	9.8200	9.8200	+0.718%	1	44	-59.470%
2025-12-31	9.7500	9.7500	9.7500	9.7500	-8.019%	2	44	-59.179%
2025-12-23	10.8500	10.8500	10.6000	10.6000	-6.608%	2	44	-62.453%
2025-12-22	11.3500	11.3500	11.3500	11.3500	-15.235%	1	43	-64.934%
2025-12-12	13.3900	13.3900	13.3900	13.3900	+6.608%	7	43	-70.276%
2025-12-10	12.5600	12.5600	12.5600	12.5600	-4.921%	13	43	-68.312%
2025-12-01	12.5000	13.2100	12.5000	13.2100	+7.224%	3	30	-69.871%
2025-11-21	12.8200	12.8200	12.3200	12.3200	+2.326%	2	27	-67.695%
2025-10-31	12.0400	12.0400	12.0400	12.0400	-22.473%	1	26	-66.944%
2025-10-21	15.5300	15.5300	15.5300	15.5300	+4.228%	4	25	-74.372%
2025-10-20	14.9000	14.9000	14.9000	14.9000	-0.865%	16	21	-73.289%
2025-10-17	15.0300	15.0300	15.0300	15.0300	+47.642%	1	12	-73.520%
2025-10-09	10.1600	10.1800	10.1600	10.1800	+7.725%	2	11	-60.904%
2025-09-29	9.4500	9.4500	9.4500	9.4500	+4.535%	2	13	-57.884%
2025-09-25	9.0400	9.0400	9.0400	9.0400	-8.871%	1	11	-55.973%
2025-09-24	9.9200	9.9200	9.9200	9.9200	+2.798%	2	10	-59.879%
2025-09-23	9.6500	9.6500	9.6500	9.6500	0.000%	1	8	-58.756%
2025-09-17	9.6500	9.6500	9.6500	9.6500	+0.836%	5	7	-58.756%
2025-09-16	9.5700	9.5700	9.5700	9.5700	0.000%	2	2	-58.412%