Dark

PEP20280121C170
PEP Jan 21 2028 170.00 Call (PEP280121C00170000)
option OPRA

EOD

Sep 29, 2026

3.15+0.318%(+0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.0500	3.1500	3.0500	3.1500	+0.318%	2	702	0.000%
2026-09-28	3.1400	3.1400	3.1400	3.1400	-4.848%	1	704	+0.318%
2026-09-25	3.1200	3.3000	3.1200	3.3000	-5.714%	102	704	-4.545%
2026-09-24	3.8200	3.8200	3.5000	3.5000	-6.667%	4	743	-10.000%
2026-09-22	3.7500	3.7500	3.7100	3.7500	+15.385%	3	743	-16.000%
2026-09-21	3.7500	3.7500	3.2500	3.2500	-7.143%	9	742	-3.077%
2026-09-18	3.7700	3.8800	3.5000	3.5000	-18.224%	160	747	-10.000%
2026-09-17	4.2800	4.2800	4.2800	4.2800	-11.753%	1	641	-26.402%
2026-09-16	4.7400	4.8500	4.7400	4.8500	+1.042%	3	641	-35.052%
2026-09-15	4.9000	4.9000	4.8000	4.8000	-2.834%	6	642	-34.375%
2026-09-14	4.9400	4.9400	4.9400	4.9400	-4.449%	5	642	-36.235%
2026-09-10	5.1700	5.1700	5.1700	5.1700	+1.373%	54	647	-39.072%
2026-09-09	5.1000	5.1000	5.1000	5.1000	-8.108%	1	647	-38.235%
2026-09-08	5.4800	5.5500	5.4800	5.5500	+3.933%	10	647	-43.243%
2026-09-04	5.3400	5.3400	5.3400	5.3400	-2.555%	1	638	-41.011%
2026-09-03	5.4800	5.4800	5.4800	5.4800	-6.961%	2	638	-42.518%
2026-09-02	6.1500	6.1500	5.8900	5.8900	+1.552%	4	639	-46.520%
2026-09-01	5.8000	5.8000	5.8000	5.8000	-5.691%	5	639	-45.690%
2026-08-28	6.0500	6.1500	5.9000	6.1500	-20.130%	43	639	-48.780%
2026-08-24	7.9000	7.9000	7.6500	7.7000	+6.796%	17	599	-59.091%
2026-08-21	7.2100	7.2100	7.2100	7.2100	-4.503%	1	595	-56.311%
2026-08-20	7.5500	7.5500	7.5500	7.5500	+13.534%	1	595	-58.278%
2026-08-19	6.6500	6.7000	6.6500	6.6500	-0.746%	11	595	-52.632%
2026-08-14	6.7000	6.7000	6.7000	6.7000	+8.065%	1	592	-52.985%
2026-08-12	6.2000	6.2000	6.2000	6.2000	+3.333%	45	591	-49.194%
2026-08-11	6.0000	6.0000	6.0000	6.0000	-2.439%	1	590	-47.500%
2026-08-10	6.1500	6.1500	6.1500	6.1500	-6.818%	11	590	-48.780%
2026-08-07	6.6000	6.6000	6.6000	6.6000	+3.937%	1	579	-52.273%
2026-08-06	6.3500	6.5000	6.3500	6.3500	-3.788%	8	578	-50.394%
2026-08-04	6.6000	6.6000	6.6000	6.6000	-5.714%	1	580	-52.273%
2026-08-03	6.9700	7.0000	6.9700	7.0000	-5.914%	2	580	-55.000%
2026-07-30	7.4400	7.4400	7.4400	7.4400	-4.981%	10	579	-57.661%
2026-07-28	8.0500	8.0500	7.7000	7.8300	+37.368%	11	569	-59.770%
2026-07-23	5.7000	5.7000	5.7000	5.7000	-1.042%	8	567	-44.737%
2026-07-21	5.5000	5.7600	5.5000	5.7600	-2.373%	19	559	-45.313%
2026-07-20	5.9000	5.9000	5.9000	5.9000	-18.621%	2	558	-46.610%
2026-07-17	7.2500	7.2500	7.2500	7.2500	+21.849%	1	556	-56.552%
2026-07-14	5.9500	5.9500	5.9500	5.9500	-9.848%	1	556	-47.059%
2026-07-13	6.6000	6.6000	6.6000	6.6000	+7.143%	6	557	-52.273%
2026-07-09	6.0000	6.1600	5.9400	6.1600	-23.573%	6	557	-48.864%
2026-07-06	8.0600	8.0600	8.0600	8.0600	-7.143%	40	558	-60.918%
2026-07-02	8.5400	8.6800	8.5400	8.6800	+65.333%	3	571	-63.710%
2026-06-30	5.2500	5.2500	5.2500	5.2500	-33.121%	7	571	-40.000%
2026-06-26	7.8500	7.8500	7.8500	7.8500	-7.647%	5	578	-59.873%
2026-06-25	8.5000	8.5000	8.5000	8.5000	-3.409%	1	573	-62.941%
2026-06-24	8.9500	8.9500	8.7500	8.8000	0.000%	3	572	-64.205%
2026-06-18	8.5200	8.8000	8.5200	8.8000	+6.667%	3	572	-64.205%
2026-06-17	8.2500	8.2500	8.2500	8.2500	-15.298%	2	572	-61.818%
2026-06-15	9.7400	9.7400	9.7400	9.7400	+0.933%	5	572	-67.659%
2026-06-11	9.6500	9.6500	9.6500	9.6500	+3.763%	4	572	-67.358%
2026-06-10	9.3000	9.3000	9.3000	9.3000	+16.981%	18	570	-66.129%
2026-06-04	8.0000	8.2000	7.7500	7.9500	+2.581%	58	557	-60.377%
2026-06-01	7.1500	8.0000	7.1500	7.7500	-15.022%	5	543	-59.355%
2026-05-28	9.2000	9.4200	9.0500	9.1200	-11.024%	174	539	-65.461%
2026-05-27	10.1500	10.2800	10.0000	10.2500	+13.385%	100	455	-69.268%
2026-05-26	9.0400	9.0400	9.0400	9.0400	-9.146%	8	455	-65.155%
2026-05-21	10.0000	10.0000	9.9500	9.9500	-5.866%	3	455	-68.342%
2026-05-14	10.3500	10.5700	10.3000	10.5700	+2.323%	44	454	-70.199%
2026-05-12	9.8500	11.2500	9.8500	10.3300	-16.694%	194	379	-69.506%
2026-05-08	12.4000	12.4000	12.4000	12.4000	-1.976%	15	379	-74.597%
2026-05-06	13.0000	13.0000	12.6500	12.6500	+7.568%	5	379	-75.099%
2026-05-05	11.7600	11.7600	11.7600	11.7600	-9.189%	1	374	-73.214%
2026-04-28	12.9500	12.9500	12.9500	12.9500	+7.917%	1	373	-75.676%
2026-04-22	12.0000	12.0000	12.0000	12.0000	-12.281%	2	373	-73.750%
2026-04-17	13.8000	13.8000	13.6800	13.6800	-0.509%	27	373	-76.974%
2026-04-10	13.7500	13.7500	13.7500	13.7500	-6.271%	28	353	-77.091%
2026-03-31	14.6700	14.6700	14.6700	14.6700	+14.163%	1	377	-78.528%
2026-03-27	12.8500	12.8500	12.8500	12.8500	+12.031%	22	377	-75.486%
2026-03-25	11.3900	11.4700	11.3900	11.4700	-4.417%	2	355	-72.537%
2026-03-24	12.0000	12.0000	12.0000	12.0000	-4.000%	2	354	-73.750%
2026-03-20	12.9000	12.9000	12.5000	12.5000	-7.201%	5	352	-74.800%
2026-03-19	13.6300	13.6300	13.4700	13.4700	+12.250%	3	352	-76.615%
2026-03-18	14.5000	14.5000	12.0000	12.0000	-23.567%	2	351	-73.750%
2026-03-17	15.7000	15.7000	15.7000	15.7000	-3.799%	1	351	-79.936%
2026-03-13	16.3200	16.3200	16.3200	16.3200	-3.717%	1	351	-80.699%
2026-03-10	16.9500	17.0000	16.9500	16.9500	+1.194%	3	351	-81.416%
2026-03-09	15.6500	16.7500	15.6500	16.7500	+6.013%	2	354	-81.194%
2026-03-06	15.1500	15.8000	15.1000	15.8000	-8.829%	19	355	-80.063%
2026-03-04	17.3300	17.3300	17.3300	17.3300	-10.716%	1	373	-81.823%
2026-02-27	19.4100	19.4100	19.4100	19.4100	-0.462%	15	373	-83.771%
2026-02-26	19.4600	19.5700	19.4400	19.5000	-1.266%	44	373	-83.846%
2026-02-24	19.7500	19.7500	19.7500	19.7500	+17.910%	2	416	-84.051%
2026-02-20	16.8700	16.8700	16.7500	16.7500	+4.753%	2	416	-81.194%
2026-02-19	16.0900	16.0900	15.9900	15.9900	+4.647%	40	416	-80.300%
2026-02-18	15.2800	15.2800	15.2800	15.2800	-4.500%	2	416	-79.385%
2026-02-17	16.4800	16.9500	16.0000	16.0000	-11.160%	6	416	-80.313%
2026-02-13	17.5400	18.0100	17.5400	18.0100	-8.810%	9	418	-82.510%
2026-02-12	20.0000	20.0000	19.5100	19.7500	+6.757%	75	418	-84.051%
2026-02-11	18.5000	18.5000	18.5000	18.5000	+9.016%	2	387	-82.973%
2026-02-09	18.8000	18.8000	16.9700	16.9700	-12.390%	5	387	-81.438%
2026-02-06	17.5100	19.3700	17.5100	19.3700	+4.703%	6	384	-83.738%
2026-02-05	17.6000	18.5000	16.9000	18.5000	+5.054%	61	381	-82.973%
2026-02-04	17.7200	17.7200	17.4000	17.6100	+13.540%	6	405	-82.112%
2026-02-03	14.5000	15.5100	14.3000	15.5100	+42.294%	76	405	-79.691%
2026-01-30	10.2000	10.9000	10.2000	10.9000	+21.788%	4	437	-71.101%
2026-01-28	9.0000	9.0000	8.9500	8.9500	+19.973%	44	441	-64.804%
2026-01-22	7.5500	7.5500	7.4500	7.4600	-12.749%	9	398	-57.775%
2026-01-21	8.0500	8.5500	8.0500	8.5500	+24.093%	7	393	-63.158%
2026-01-08	6.5100	6.8900	6.5100	6.8900	+5.191%	3	389	-54.282%
2026-01-07	6.5800	6.5800	6.5500	6.5500	-7.092%	25	389	-51.908%
2026-01-06	7.1500	7.2000	7.0400	7.0500	-3.425%	47	364	-55.319%
2026-01-05	8.0000	8.0000	6.9500	7.3000	-8.864%	189	163	-56.849%
2026-01-02	8.0100	8.0100	8.0100	8.0100	-5.207%	6	163	-60.674%
2025-12-31	8.4500	8.4500	8.4500	8.4500	-2.874%	1	156	-62.722%
2025-12-24	8.7000	8.7000	8.7000	8.7000	-25.957%	2	156	-63.793%
2025-12-17	11.7500	11.7500	11.7500	11.7500	-0.424%	20	156	-73.191%
2025-12-10	11.6000	11.8000	11.6000	11.8000	+9.259%	2	176	-73.305%
2025-12-03	10.8000	10.8000	10.8000	10.8000	+2.564%	1	177	-70.833%
2025-11-20	10.5000	10.5300	10.5000	10.5300	-13.119%	30	177	-70.085%
2025-11-18	12.0000	12.1200	12.0000	12.1200	+29.626%	11	177	-74.010%
2025-11-13	10.8000	10.8000	9.3500	9.3500	+3.315%	12	187	-66.310%
2025-11-10	9.0500	9.0500	9.0500	9.0500	-2.162%	1	179	-65.193%
2025-11-06	9.2500	9.2500	9.2500	9.2500	-7.960%	8	178	-65.946%
2025-11-03	10.0000	10.0500	9.8500	10.0500	-4.649%	102	77	-68.657%
2025-10-31	10.4000	10.6000	10.3000	10.5400	-2.407%	9	77	-70.114%
2025-10-30	10.6500	11.0000	10.6500	10.8000	+4.348%	23	76	-70.833%
2025-10-29	10.6400	10.6400	10.3500	10.3500	-16.330%	32	72	-69.565%
2025-10-27	12.3700	12.3700	12.3700	12.3700	-4.846%	1	60	-74.535%
2025-10-21	13.0000	13.0000	13.0000	13.0000	-1.887%	8	60	-75.769%
2025-10-17	13.4000	13.4000	13.2500	13.2500	+2.238%	9	60	-76.226%
2025-10-16	13.5900	13.5900	12.9600	12.9600	+18.356%	2	51	-75.694%
2025-10-13	10.9500	10.9500	10.9500	10.9500	+34.356%	1	51	-71.233%
2025-10-09	8.1500	8.1500	8.1500	8.1500	-7.386%	20	51	-61.350%
2025-10-02	8.8100	8.8100	8.8000	8.8000	+5.389%	4	51	-64.205%
2025-09-30	8.2300	8.3500	8.2300	8.3500	+1.212%	4	47	-62.275%
2025-09-26	8.2500	8.2500	8.2500	8.2500	-0.602%	8	43	-61.818%
2025-09-25	8.3000	8.3000	8.3000	8.3000	-1.308%	20	41	-62.048%
2025-09-17	8.4100	8.4100	8.4100	8.4100	+1.693%	20	21	-62.545%
2025-09-16	8.2700	8.2700	8.2700	8.2700	-2.706%	3	3	-61.911%
2025-09-15	8.5000	8.5000	8.5000	8.5000	0.000%	1	1	-62.941%