Dark

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

EOD

Aug 13, 2026

7.40+8.029%(+0.55)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.8000	7.8800	7.4000	7.4000	+8.029%	44	545	0.000%
2026-08-12	6.7000	6.8500	6.6000	6.8500	-2.837%	7	511	+8.029%
2026-08-11	7.3500	7.3500	6.9400	7.0500	-0.704%	84	509	+4.965%
2026-08-10	7.2500	7.3700	7.0500	7.1000	-3.270%	46	444	+4.225%
2026-08-07	7.2000	7.3400	7.2000	7.3400	-2.003%	8	402	+0.817%
2026-08-06	7.5000	7.6000	7.2000	7.4900	-3.355%	69	396	-1.202%
2026-08-05	7.7500	7.7500	7.7500	7.7500	-3.125%	8	374	-4.516%
2026-08-03	8.5800	8.5800	8.0000	8.0000	+0.629%	5	366	-7.500%
2026-07-31	7.8500	7.9500	7.8500	7.9500	-14.054%	14	364	-6.918%
2026-07-29	9.2500	9.2500	9.2500	9.2500	+35.036%	8	358	-20.000%
2026-07-24	6.8500	6.8500	6.8500	6.8500	+3.008%	8	350	+8.029%
2026-07-23	6.6500	6.6500	6.6500	6.6500	-1.481%	6	342	+11.278%
2026-07-22	6.7500	6.7500	6.7500	6.7500	+1.504%	7	342	+9.630%
2026-07-21	6.6500	6.6500	6.6500	6.6500	-19.394%	18	335	+11.278%
2026-07-13	7.9000	8.2500	7.9000	8.2500	+18.705%	21	317	-10.303%
2026-07-10	7.1500	7.7000	6.9500	6.9500	-1.836%	25	296	+6.475%
2026-07-09	7.4000	7.4000	7.0800	7.0800	-30.383%	26	296	+4.520%
2026-07-07	10.1700	10.1700	10.1700	10.1700	+7.165%	1	296	-27.237%
2026-07-06	9.7000	9.7000	9.4900	9.4900	+10.349%	134	296	-22.023%
2026-07-01	8.6000	8.6000	8.6000	8.6000	-0.807%	1	347	-13.953%
2026-06-29	8.4000	8.6700	8.3100	8.6700	-18.972%	5	347	-14.648%
2026-06-16	10.7000	10.7000	10.7000	10.7000	-1.654%	2	348	-30.841%
2026-06-10	10.4500	10.8800	9.8900	10.8800	+15.499%	46	348	-31.985%
2026-06-09	9.4200	9.4200	9.4200	9.4200	+0.749%	1	355	-21.444%
2026-06-08	9.3200	9.3500	9.3000	9.3500	-10.952%	3	355	-20.856%
2026-06-05	10.2000	10.5000	10.2000	10.5000	+16.927%	2	354	-29.524%
2026-06-04	10.0000	10.0000	8.7000	8.9800	-5.474%	18	353	-17.595%
2026-06-03	9.3000	9.5000	9.3000	9.5000	-6.404%	2	349	-22.105%
2026-05-29	9.8000	10.1500	9.7300	10.1500	+0.995%	63	348	-27.094%
2026-05-26	10.0500	10.0500	10.0500	10.0500	-16.320%	1	346	-26.368%
2026-05-15	12.0100	12.0100	12.0100	12.0100	+1.350%	3	346	-38.385%
2026-05-14	11.9000	11.9000	11.8500	11.8500	-3.107%	50	346	-37.553%
2026-05-11	12.1700	12.2300	12.1700	12.2300	-13.262%	3	296	-39.493%
2026-05-06	14.7500	15.1100	14.1000	14.1000	-9.789%	137	299	-47.518%
2026-04-17	15.6300	15.6300	15.6300	15.6300	+3.510%	3	199	-52.655%
2026-04-07	15.2500	15.6100	15.0800	15.1000	-9.309%	5	197	-50.993%
2026-03-31	16.6500	16.6500	16.6500	16.6500	-6.513%	1	199	-55.556%
2026-03-30	17.0600	17.8100	17.0600	17.8100	+33.408%	2	198	-58.450%
2026-03-25	13.5600	13.5600	13.3500	13.3500	-3.191%	2	198	-44.569%
2026-03-23	13.7900	13.7900	13.7900	13.7900	-11.489%	2	197	-46.338%
2026-03-19	15.5800	15.5800	15.5800	15.5800	+12.654%	1	195	-52.503%
2026-03-18	13.8300	13.8300	13.8300	13.8300	-22.260%	1	195	-46.493%
2026-03-16	17.7900	17.7900	17.7900	17.7900	-11.756%	10	194	-58.404%
2026-03-04	20.0000	20.1600	20.0000	20.1600	-7.735%	2	194	-63.294%
2026-03-02	21.9000	22.6700	21.8500	21.8500	-1.176%	11	194	-66.133%
2026-02-27	21.8000	22.1100	21.8000	22.1100	+3.608%	16	193	-66.531%
2026-02-26	22.1500	22.1600	21.3400	21.3400	+8.215%	126	201	-65.323%
2026-02-09	21.1100	21.1100	19.7200	19.7200	-7.721%	9	282	-62.475%
2026-02-06	23.2500	23.2500	21.2600	21.3700	+2.988%	14	280	-65.372%
2026-02-05	19.7900	20.7500	19.7900	20.7500	+5.223%	5	266	-64.337%
2026-02-04	20.2000	20.2800	19.1400	19.7200	+10.662%	10	262	-62.475%
2026-02-03	17.8200	17.8200	17.8200	17.8200	+73.010%	2	258	-58.474%
2026-01-28	10.3000	10.8700	10.2900	10.3000	+11.957%	258	260	-28.155%
2026-01-26	9.0500	9.2000	9.0500	9.2000	-5.447%	5	53	-19.565%
2026-01-21	9.5900	9.7300	9.5900	9.7300	-3.376%	6	54	-23.947%
2026-01-20	9.9000	10.0700	9.9000	10.0700	-6.326%	5	52	-26.514%
2026-01-14	10.7500	10.7500	10.7500	10.7500	+36.076%	10	50	-31.163%
2026-01-08	7.9000	7.9000	7.9000	7.9000	+3.947%	25	52	-6.329%
2026-01-07	7.6000	7.6000	7.6000	7.6000	-8.764%	10	29	-2.632%
2026-01-06	8.3500	8.3500	8.3300	8.3300	-8.862%	17	27	-11.164%
2026-01-05	9.1400	9.1400	9.1400	9.1400	-6.925%	4	44	-19.037%
2026-01-02	9.8200	9.8200	9.8200	9.8200	+0.718%	1	44	-24.644%
2025-12-31	9.7500	9.7500	9.7500	9.7500	-8.019%	2	44	-24.103%
2025-12-23	10.8500	10.8500	10.6000	10.6000	-6.608%	2	44	-30.189%
2025-12-22	11.3500	11.3500	11.3500	11.3500	-15.235%	1	43	-34.802%
2025-12-12	13.3900	13.3900	13.3900	13.3900	+6.608%	7	43	-44.735%
2025-12-10	12.5600	12.5600	12.5600	12.5600	-4.921%	13	43	-41.083%
2025-12-01	12.5000	13.2100	12.5000	13.2100	+7.224%	3	30	-43.982%
2025-11-21	12.8200	12.8200	12.3200	12.3200	+2.326%	2	27	-39.935%
2025-10-31	12.0400	12.0400	12.0400	12.0400	-22.473%	1	26	-38.538%
2025-10-21	15.5300	15.5300	15.5300	15.5300	+4.228%	4	25	-52.350%
2025-10-20	14.9000	14.9000	14.9000	14.9000	-0.865%	16	21	-50.336%
2025-10-17	15.0300	15.0300	15.0300	15.0300	+47.642%	1	12	-50.765%
2025-10-09	10.1600	10.1800	10.1600	10.1800	+7.725%	2	11	-27.308%
2025-09-29	9.4500	9.4500	9.4500	9.4500	+4.535%	2	13	-21.693%
2025-09-25	9.0400	9.0400	9.0400	9.0400	-8.871%	1	11	-18.142%
2025-09-24	9.9200	9.9200	9.9200	9.9200	+2.798%	2	10	-25.403%
2025-09-23	9.6500	9.6500	9.6500	9.6500	0.000%	1	8	-23.316%
2025-09-17	9.6500	9.6500	9.6500	9.6500	+0.836%	5	7	-23.316%
2025-09-16	9.5700	9.5700	9.5700	9.5700	0.000%	2	2	-22.675%