Dark

PEP20280121C175
PEP Jan 21 2028 175.00 Call (PEP280121C00175000)
option OPRA

EOD

Sep 29, 2026

2.70+5.882%(+0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3500	2.7000	2.3500	2.7000	+5.882%	6	595	0.000%
2026-09-28	2.5500	2.5500	2.5500	2.5500	-3.774%	1	601	+5.882%
2026-09-25	2.5900	2.7000	2.5900	2.6500	-6.690%	271	601	+1.887%
2026-09-24	2.9000	2.9000	2.8400	2.8400	-9.841%	5	490	-4.930%
2026-09-23	3.1300	3.1500	3.1300	3.1500	0.000%	2	490	-14.286%
2026-09-22	3.1000	3.1500	3.1000	3.1500	+14.545%	2	490	-14.286%
2026-09-21	2.7400	2.7500	2.5000	2.7500	-5.172%	6	489	-1.818%
2026-09-18	3.4100	3.4100	2.9000	2.9000	-21.622%	109	491	-6.897%
2026-09-17	3.7400	3.7400	3.7000	3.7000	-13.349%	2	486	-27.027%
2026-09-14	4.2700	4.2700	4.2700	4.2700	-10.856%	1	487	-36.768%
2026-09-08	4.7900	4.7900	4.7900	4.7900	+5.275%	2	487	-43.633%
2026-09-04	4.5500	4.5500	4.5500	4.5500	-4.211%	1	486	-40.659%
2026-09-01	4.7500	4.7500	4.7500	4.7500	-5.000%	2	486	-43.158%
2026-08-28	5.1300	5.1300	5.0000	5.0000	0.000%	23	486	-46.000%
2026-08-27	5.0000	5.0000	5.0000	5.0000	-10.714%	6	486	-46.000%
2026-08-25	5.8500	5.8500	5.6000	5.6000	-15.152%	11	480	-51.786%
2026-08-24	6.5500	6.6000	6.5500	6.6000	+20.000%	34	472	-59.091%
2026-08-18	5.4500	5.5000	5.4500	5.5000	-2.655%	16	443	-50.909%
2026-08-14	5.6500	5.6500	5.6500	5.6500	+15.306%	1	427	-52.212%
2026-08-12	4.8800	5.0000	4.8800	4.9000	-8.411%	3	426	-44.898%
2026-08-06	5.4500	5.4500	5.2500	5.3500	-12.582%	37	425	-49.533%
2026-07-31	6.2100	6.2100	6.1200	6.1200	-15.586%	10	392	-55.882%
2026-07-29	7.2500	7.2500	7.2500	7.2500	+21.849%	1	397	-62.759%
2026-07-27	5.9000	6.0000	5.9000	5.9500	+21.429%	4	398	-54.622%
2026-07-23	4.9500	4.9500	4.9000	4.9000	-10.909%	7	397	-44.898%
2026-07-22	4.8000	5.5000	4.8000	5.5000	+13.402%	8	395	-50.909%
2026-07-21	4.2700	4.8500	4.2700	4.8500	-6.731%	2	389	-44.330%
2026-07-17	6.0000	6.0000	5.2000	5.2000	+4.000%	72	389	-48.077%
2026-07-14	5.5000	5.5000	5.0000	5.0000	-11.504%	4	388	-46.000%
2026-07-13	5.7000	5.7000	5.6500	5.6500	+9.922%	14	386	-52.212%
2026-07-10	5.2000	5.2000	5.1400	5.1400	-4.815%	35	372	-47.471%
2026-07-09	4.6500	5.4100	4.6500	5.4000	-38.983%	52	372	-50.000%
2026-07-07	8.3600	8.8500	8.3600	8.8500	+22.917%	2	334	-69.492%
2026-07-06	7.2000	7.2000	7.2000	7.2000	-0.139%	2	336	-62.500%
2026-07-02	7.2100	7.2100	7.2100	7.2100	+20.167%	5	338	-62.552%
2026-07-01	5.7900	6.1500	5.7900	6.0000	+20.000%	22	338	-55.000%
2026-06-30	5.9000	5.9000	5.0000	5.0000	-7.749%	12	343	-46.000%
2026-06-29	6.1000	6.1500	5.4200	5.4200	-10.413%	15	332	-50.185%
2026-06-25	6.5100	6.5600	6.0500	6.0500	-22.436%	30	330	-55.372%
2026-06-23	7.8000	7.8000	7.8000	7.8000	-4.294%	1	313	-65.385%
2026-06-10	7.9500	8.1500	7.9500	8.1500	+21.461%	2	313	-66.871%
2026-06-08	6.7100	6.7100	6.7100	6.7100	-11.243%	1	313	-59.762%
2026-06-05	7.5600	7.5600	7.5600	7.5600	-3.694%	1	312	-64.286%
2026-06-04	7.8500	7.8500	7.8500	7.8500	+20.769%	1	313	-65.605%
2026-06-02	6.5000	6.5000	6.5000	6.5000	+8.333%	1	314	-58.462%
2026-06-01	6.0000	6.0000	6.0000	6.0000	-25.000%	1	314	-55.000%
2026-05-26	8.0000	8.0000	8.0000	8.0000	-5.882%	1	313	-66.250%
2026-05-18	8.5000	8.5000	8.5000	8.5000	-2.299%	2	313	-68.235%
2026-05-15	8.7000	8.7000	8.7000	8.7000	+1.754%	3	313	-68.966%
2026-05-14	8.9000	8.9000	8.5500	8.5500	-2.951%	117	318	-68.421%
2026-05-12	8.8100	8.8100	8.8100	8.8100	-11.900%	1	317	-69.353%
2026-05-05	10.0100	10.0100	10.0000	10.0000	-2.439%	86	317	-73.000%
2026-04-29	10.2500	10.2500	10.2500	10.2500	-7.324%	1	316	-73.659%
2026-04-22	11.0600	11.0600	11.0600	11.0600	+2.884%	1	316	-75.588%
2026-04-20	10.7500	10.7500	10.7500	10.7500	-16.016%	1	317	-74.884%
2026-04-16	12.7500	12.8000	12.7500	12.8000	+8.936%	10	317	-78.906%
2026-04-14	11.3700	11.7500	11.3700	11.7500	-1.674%	10	317	-77.021%
2026-04-10	12.1000	12.1000	11.9500	11.9500	-6.348%	40	307	-77.406%
2026-04-09	12.5600	12.7600	12.5600	12.7600	+3.571%	2	303	-78.840%
2026-04-07	12.2500	12.3500	12.2500	12.3200	-3.373%	4	305	-78.084%
2026-04-06	13.0000	13.0000	12.7500	12.7500	+5.721%	2	301	-78.824%
2026-03-31	12.2500	12.2500	12.0600	12.0600	+2.203%	2	301	-77.612%
2026-03-27	10.1000	11.8000	10.1000	11.8000	+7.566%	30	301	-77.119%
2026-03-23	10.8000	10.9700	10.8000	10.9700	-3.772%	31	297	-75.387%
2026-03-18	11.4000	11.4000	11.4000	11.4000	-14.862%	4	297	-76.316%
2026-03-11	14.6000	14.6000	13.3900	13.3900	-10.435%	9	293	-79.836%
2026-03-10	14.9500	14.9500	14.9500	14.9500	+8.886%	1	288	-81.940%
2026-03-06	13.7300	13.7300	13.7300	13.7300	-21.001%	1	288	-80.335%
2026-03-02	17.3800	17.3800	17.3800	17.3800	-4.242%	1	288	-84.465%
2026-02-27	17.4000	18.2000	17.2500	18.1500	+6.016%	7	287	-85.124%
2026-02-26	17.3900	17.3900	17.1200	17.1200	+2.515%	2	283	-84.229%
2026-02-24	16.9500	16.9500	16.7000	16.7000	+7.120%	5	281	-83.832%
2026-02-23	15.7500	15.7500	15.0500	15.5900	+19.008%	4	277	-82.681%
2026-02-17	13.6500	13.7000	12.7800	13.1000	-16.825%	45	273	-79.389%
2026-02-13	15.7500	15.7500	15.7500	15.7500	-3.670%	4	279	-82.857%
2026-02-12	16.3500	16.3500	16.3500	16.3500	+3.810%	7	279	-83.486%
2026-02-10	14.6500	15.7500	14.2200	15.7500	+4.098%	6	272	-82.857%
2026-02-09	16.0000	16.0000	15.1300	15.1300	-9.020%	8	267	-82.155%
2026-02-06	17.1400	17.1400	16.6300	16.6300	+4.657%	7	260	-83.764%
2026-02-04	15.9700	15.9700	15.8900	15.8900	+19.654%	3	254	-83.008%
2026-02-03	13.2800	13.2800	13.2800	13.2800	+25.283%	1	251	-79.669%
2026-02-02	9.1900	10.6000	9.1900	10.6000	+33.166%	9	250	-74.528%
2026-01-29	7.6000	7.9700	7.6000	7.9600	+12.113%	6	242	-66.080%
2026-01-27	7.1000	7.1000	7.1000	7.1000	+7.576%	7	236	-61.972%
2026-01-26	6.6000	6.6000	6.6000	6.6000	+1.695%	95	229	-59.091%
2026-01-23	6.5000	6.5500	6.4800	6.4900	+1.406%	37	137	-58.398%
2026-01-22	7.2800	7.4500	6.3500	6.4000	-4.478%	60	128	-57.813%
2026-01-21	6.9500	7.3000	6.7000	6.7000	+0.904%	5	84	-59.701%
2026-01-20	7.2000	7.2000	6.6400	6.6400	-11.467%	6	79	-59.337%
2026-01-16	7.5000	7.5000	7.5000	7.5000	-1.316%	1	77	-64.000%
2026-01-15	7.8000	7.9200	7.6000	7.6000	-4.161%	21	77	-64.474%
2026-01-14	7.9300	7.9300	7.9300	7.9300	+13.286%	2	56	-65.952%
2026-01-13	7.2000	7.2000	7.0000	7.0000	+6.061%	4	54	-61.429%
2026-01-07	6.6000	6.6000	6.6000	6.6000	+5.431%	2	50	-59.091%
2026-01-05	6.2600	6.2600	6.2600	6.2600	-17.632%	1	98	-56.869%
2025-12-24	7.6000	7.6000	7.6000	7.6000	-11.628%	50	98	-64.474%
2025-12-22	9.3000	9.3000	8.4000	8.6000	-11.795%	21	98	-68.605%
2025-12-11	9.7500	9.7500	9.7500	9.7500	-7.319%	1	97	-72.308%
2025-12-10	10.4400	10.5200	10.4400	10.5200	+18.202%	5	96	-74.335%
2025-12-04	9.0000	9.0000	8.9000	8.9000	-3.784%	50	91	-69.663%
2025-11-20	9.2500	9.2500	9.2500	9.2500	+9.080%	15	43	-70.811%
2025-11-07	8.4800	8.4800	8.4800	8.4800	+11.579%	2	28	-68.160%
2025-11-06	7.8300	7.8300	7.6000	7.6000	-16.484%	4	29	-64.474%
2025-10-31	9.1000	9.1000	9.1000	9.1000	-20.315%	1	26	-70.330%
2025-10-16	11.8300	11.8300	11.4200	11.4200	+17.128%	3	25	-76.357%
2025-10-13	9.6500	9.7500	9.6500	9.7500	-2.500%	3	24	-72.308%
2025-10-10	10.0000	10.0000	10.0000	10.0000	+20.482%	1	23	-73.000%
2025-10-09	6.9800	8.3000	6.9800	8.3000	+22.963%	11	22	-67.470%
2025-10-08	6.7900	6.7900	6.7500	6.7500	-8.784%	4	16	-60.000%
2025-10-07	7.4000	7.4000	7.4000	7.4000	+5.563%	1	12	-63.514%
2025-10-06	7.2000	7.2000	6.2100	7.0100	-8.005%	4	12	-61.484%
2025-10-02	7.4700	7.7000	7.3400	7.6200	+7.022%	6	8	-64.567%
2025-09-25	7.1700	7.1700	7.1200	7.1200	0.000%	2	2	-62.079%