Dark

PEP20280121C180
PEP Jan 21 2028 180.00 Call (PEP280121C00180000)
option OPRA

EOD

Sep 29, 2026

2.12-1.395%(-0.03)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0000	2.1200	2.0000	2.1200	-1.395%	29	1,306	0.000%
2026-09-28	2.0300	2.1500	2.0300	2.1500	-6.522%	4	1,306	-1.395%
2026-09-25	2.1500	2.3000	2.1500	2.3000	0.000%	55	1,305	-7.826%
2026-09-24	2.4000	2.4600	2.3000	2.3000	-6.122%	7	1,337	-7.826%
2026-09-23	2.5000	2.5200	2.4500	2.4500	-7.895%	10	1,343	-13.469%
2026-09-22	2.5400	2.6600	2.5400	2.6600	+10.833%	19	1,343	-20.301%
2026-09-21	2.3000	2.4000	2.1000	2.4000	0.000%	283	1,344	-11.667%
2026-09-18	2.6000	2.6100	2.4000	2.4000	-20.000%	217	1,567	-11.667%
2026-09-17	3.2000	3.2000	2.9400	3.0000	-3.226%	10	1,367	-29.333%
2026-09-16	3.3000	3.3000	3.1000	3.1000	-8.824%	9	1,371	-31.613%
2026-09-15	3.4000	3.4000	3.4000	3.4000	-6.849%	2	1,371	-37.647%
2026-09-14	4.0000	4.0000	3.6500	3.6500	-3.947%	3	1,371	-41.918%
2026-09-10	3.8000	3.8000	3.8000	3.8000	+2.703%	1	1,370	-44.211%
2026-09-09	3.7000	3.7000	3.7000	3.7000	-1.333%	2	1,370	-42.703%
2026-09-03	3.9200	3.9200	3.7500	3.7500	-9.639%	23	1,370	-43.467%
2026-09-02	4.1600	4.1600	4.1500	4.1500	0.000%	4	1,369	-48.916%
2026-09-01	4.2500	4.2500	4.1500	4.1500	-3.263%	101	1,365	-48.916%
2026-08-31	4.2900	4.2900	4.2900	4.2900	-1.379%	2	1,466	-50.583%
2026-08-28	4.2500	4.3500	4.2500	4.3500	+1.163%	119	1,466	-51.264%
2026-08-27	4.4000	4.4000	4.3000	4.3000	-23.214%	3	1,347	-50.698%
2026-08-24	5.5500	5.6000	5.5500	5.6000	+12.450%	14	1,348	-62.143%
2026-08-19	4.8500	4.9800	4.7500	4.9800	+14.220%	18	1,348	-57.430%
2026-08-17	4.3600	4.3600	4.3600	4.3600	-9.167%	1	1,355	-51.376%
2026-08-14	4.8000	4.8000	4.8000	4.8000	+10.855%	1	1,354	-55.833%
2026-08-12	4.1000	4.3300	4.1000	4.3300	-7.872%	6	1,355	-51.039%
2026-08-10	4.4500	4.7000	4.4500	4.7000	+5.145%	26	1,354	-54.894%
2026-08-07	4.4500	4.4700	4.4400	4.4700	-7.835%	11	1,354	-52.573%
2026-08-04	4.5000	4.8500	4.5000	4.8500	-17.797%	6	1,348	-56.289%
2026-07-29	5.9000	5.9000	5.9000	5.9000	-5.600%	1	1,343	-64.068%
2026-07-28	5.5000	6.2500	5.5000	6.2500	+23.762%	4	1,344	-66.080%
2026-07-27	4.9100	5.1000	4.9100	5.0500	+10.989%	9	1,344	-58.020%
2026-07-24	4.5500	4.5500	4.5500	4.5500	+10.976%	20	1,344	-53.407%
2026-07-23	4.0000	4.1500	4.0000	4.1000	-2.844%	42	1,324	-48.293%
2026-07-22	4.2200	4.2200	4.2200	4.2200	+3.686%	10	1,336	-49.763%
2026-07-21	4.0000	4.0700	3.4700	4.0700	-5.128%	21	1,346	-47.912%
2026-07-20	4.4500	4.4500	4.2500	4.2900	-1.379%	9	1,327	-50.583%
2026-07-17	5.2000	5.2000	4.3500	4.3500	-2.247%	14	1,322	-51.264%
2026-07-16	4.4500	4.4500	4.4500	4.4500	+11.250%	7	1,308	-52.360%
2026-07-15	4.0000	4.0000	4.0000	4.0000	-13.978%	4	1,301	-47.000%
2026-07-13	4.4700	4.6500	4.4700	4.6500	+8.140%	7	1,301	-54.409%
2026-07-10	4.2500	4.3500	4.2000	4.3000	+7.500%	34	1,295	-50.698%
2026-07-09	4.0000	4.7200	4.0000	4.0000	-33.884%	21	1,297	-47.000%
2026-07-08	6.0500	6.0500	6.0500	6.0500	-10.370%	7	1,289	-64.959%
2026-07-07	7.7000	7.7000	6.3500	6.7500	+16.379%	10	1,282	-68.593%
2026-07-06	6.3000	6.3000	5.5500	5.8000	-9.375%	103	1,282	-63.448%
2026-07-02	5.9000	6.4000	5.9000	6.4000	+45.125%	9	1,345	-66.875%
2026-06-30	4.8700	4.8700	4.3000	4.4100	-7.158%	17	1,345	-51.927%
2026-06-29	5.4000	5.6000	4.7500	4.7500	-19.492%	12	1,330	-55.368%
2026-06-26	5.8000	5.9000	5.8000	5.9000	+6.306%	4	1,323	-64.068%
2026-06-25	5.7300	6.2000	5.5500	5.5500	-15.909%	44	1,322	-61.802%
2026-06-24	6.3500	6.6000	6.3500	6.6000	+12.821%	112	1,286	-67.879%
2026-06-23	6.1000	6.1500	5.8500	5.8500	-5.645%	9	1,179	-63.761%
2026-06-22	6.4000	6.4500	6.0000	6.2000	-6.061%	22	1,172	-65.806%
2026-06-18	6.5000	6.6000	6.5000	6.6000	+14.783%	2	1,132	-67.879%
2026-06-17	7.3500	7.3500	5.7500	5.7500	-23.333%	18	1,132	-63.130%
2026-06-15	6.4500	7.5000	6.4500	7.5000	+2.740%	27	1,132	-71.733%
2026-06-11	7.1000	7.3000	7.1000	7.3000	+12.828%	22	1,132	-70.959%
2026-06-09	6.0500	6.4700	6.0500	6.4700	+6.414%	8	1,119	-67.233%
2026-06-08	6.4500	6.4500	5.7500	6.0800	+0.496%	13	1,112	-65.132%
2026-06-05	6.0500	6.0500	6.0500	6.0500	-9.023%	7	1,106	-64.959%
2026-06-04	6.6500	6.6500	6.6500	6.6500	+9.917%	1	1,099	-68.120%
2026-06-03	5.8500	6.0500	5.8500	6.0500	+3.419%	8	1,100	-64.959%
2026-06-02	5.8700	5.8700	5.8500	5.8500	+2.094%	7	1,093	-63.761%
2026-06-01	5.8500	5.9500	5.5000	5.7300	-11.846%	37	1,087	-63.002%
2026-05-29	6.4000	6.7000	6.3500	6.5000	-5.797%	25	1,092	-67.385%
2026-05-28	6.9000	7.1000	6.8000	6.9000	-7.631%	16	1,085	-69.275%
2026-05-27	6.6500	7.4700	6.6500	7.4700	+14.046%	8	1,070	-71.620%
2026-05-26	7.2500	7.4000	6.5500	6.5500	-8.392%	103	1,062	-67.634%
2026-05-21	7.1500	7.1500	7.1500	7.1500	-3.378%	7	1,063	-70.350%
2026-05-20	7.4000	7.4000	7.4000	7.4000	-12.839%	2	1,063	-71.351%
2026-05-19	8.2200	8.4900	7.6000	8.4900	+9.548%	18	1,056	-75.029%
2026-05-15	7.4300	7.7500	7.4300	7.7500	+2.649%	101	1,056	-72.645%
2026-05-14	7.5500	7.5500	7.5500	7.5500	-0.527%	31	1,107	-71.921%
2026-05-13	7.5900	7.5900	7.5900	7.5900	+2.568%	1	1,076	-72.069%
2026-05-12	7.4000	7.4000	7.4000	7.4000	-23.316%	1	1,076	-71.351%
2026-05-07	9.6500	9.6500	9.6500	9.6500	+3.209%	1	1,076	-78.031%
2026-05-06	9.4500	9.4500	9.3500	9.3500	+0.538%	21	1,076	-77.326%
2026-04-27	9.3000	9.3000	9.3000	9.3000	+3.563%	1	1,055	-77.204%
2026-04-22	9.2800	9.2800	8.9800	8.9800	-11.961%	6	1,055	-76.392%
2026-04-20	10.2000	10.2000	10.2000	10.2000	-8.108%	1	1,054	-79.216%
2026-04-17	11.1000	11.1000	11.1000	11.1000	+11.000%	6	1,055	-80.901%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+5.263%	6	1,061	-78.800%
2026-04-08	10.0500	10.0500	9.5000	9.5000	-12.844%	20	1,061	-77.684%
2026-04-07	10.9000	10.9000	10.9000	10.9000	+7.389%	7	1,081	-80.550%
2026-03-27	9.9000	10.1500	9.9000	10.1500	+11.538%	63	1,081	-79.113%
2026-03-26	9.1000	9.1000	9.1000	9.1000	-8.081%	1	1,065	-76.703%
2026-03-20	9.9000	9.9000	9.9000	9.9000	-5.714%	55	1,066	-78.586%
2026-03-19	10.5000	10.5000	10.5000	10.5000	+2.439%	10	1,121	-79.810%
2026-03-18	10.2500	10.2500	10.2500	10.2500	-19.922%	7	1,131	-79.317%
2026-03-13	12.8000	12.8000	12.8000	12.8000	+4.918%	4	1,124	-83.438%
2026-03-12	12.2000	12.2000	12.2000	12.2000	+0.826%	1	1,120	-82.623%
2026-03-06	11.7300	12.1000	11.7300	12.1000	-12.000%	5	1,119	-82.479%
2026-03-03	13.7500	13.7500	13.7500	13.7500	-13.793%	4	1,114	-84.582%
2026-02-27	15.1000	15.9500	15.1000	15.9500	+2.903%	12	1,110	-86.708%
2026-02-25	15.5500	15.6500	15.2200	15.5000	+0.649%	20	1,099	-86.323%
2026-02-24	15.0000	15.4000	14.9700	15.4000	+10.791%	12	1,099	-86.234%
2026-02-23	13.1500	13.9000	13.1500	13.9000	+11.468%	20	1,095	-84.748%
2026-02-20	12.4700	12.4700	12.4700	12.4700	-2.578%	54	1,091	-82.999%
2026-02-19	12.5000	12.8000	12.5000	12.8000	+12.775%	86	1,071	-83.438%
2026-02-18	11.3500	11.3500	11.3500	11.3500	+0.889%	11	1,067	-81.322%
2026-02-17	12.1000	12.3000	11.2500	11.2500	-22.945%	192	1,056	-81.156%
2026-02-13	13.8000	14.6000	13.8000	14.6000	-6.109%	61	1,058	-85.479%
2026-02-12	15.3500	15.5500	15.3500	15.5500	+14.760%	104	1,058	-86.367%
2026-02-11	13.5500	13.5500	13.5500	13.5500	0.000%	7	954	-84.354%
2026-02-10	13.5500	13.5500	13.5500	13.5500	-1.812%	13	954	-84.354%
2026-02-09	14.5000	14.5000	13.0000	13.8000	-8.000%	814	950	-84.638%
2026-02-06	15.0000	15.0000	15.0000	15.0000	+1.695%	6	921	-85.867%
2026-02-05	13.8000	14.7500	13.3000	14.7500	+10.902%	104	921	-85.627%
2026-02-04	13.9500	14.2500	13.3000	13.3000	+20.909%	13	901	-84.060%
2026-02-03	9.6500	11.0000	9.6500	11.0000	+18.280%	6	893	-80.727%
2026-02-02	7.9500	9.3000	7.9500	9.3000	+20.000%	8	887	-77.204%
2026-01-30	6.7000	7.7500	6.7000	7.7500	+23.016%	8	879	-72.645%
2026-01-29	6.7500	6.7500	6.3000	6.3000	-6.667%	16	871	-66.349%
2026-01-28	6.7500	6.7500	6.7500	6.7500	+1.504%	8	855	-68.593%
2026-01-27	5.9000	6.6500	5.9000	6.6500	+12.712%	19	853	-68.120%
2026-01-26	5.4000	5.9000	5.4000	5.9000	+10.280%	26	838	-64.068%
2026-01-23	5.4500	5.6000	5.3500	5.3500	+3.883%	135	828	-60.374%
2026-01-22	6.3000	6.3000	5.1500	5.1500	-14.167%	585	695	-58.835%
2026-01-21	6.8500	6.8500	6.0000	6.0000	-9.091%	38	346	-64.667%
2026-01-20	5.9000	6.7000	5.9000	6.6000	+5.600%	26	336	-67.879%
2026-01-16	7.1000	7.1000	6.2500	6.2500	-11.348%	28	309	-66.080%
2026-01-15	6.8000	7.0500	6.8000	7.0500	+4.444%	24	309	-69.929%
2026-01-14	6.7500	6.7500	6.7500	6.7500	+12.500%	1	285	-68.593%
2026-01-13	5.8500	6.0100	5.8500	6.0000	+10.092%	248	284	-64.667%
2026-01-12	5.4500	5.4500	5.4500	5.4500	+6.863%	17	39	-61.101%
2026-01-07	5.1000	5.1000	5.1000	5.1000	-41.109%	17	45	-58.431%
2025-12-18	8.6600	8.6600	8.6600	8.6600	+14.702%	1	45	-75.520%
2025-12-04	8.1000	8.1000	7.5500	7.5500	-11.799%	51	44	-71.921%
2025-12-01	8.5000	8.5600	8.5000	8.5600	+3.133%	2	82	-75.234%
2025-11-28	8.3000	8.3000	8.3000	8.3000	+0.242%	50	82	-74.458%
2025-11-26	8.1500	8.2800	8.1500	8.2800	+5.210%	4	33	-74.396%
2025-11-25	7.8700	7.8700	7.8700	7.8700	-5.181%	3	33	-73.062%
2025-11-24	7.8000	8.3000	7.8000	8.3000	-9.290%	3	30	-74.458%
2025-11-21	9.1500	9.1500	9.1500	9.1500	+18.065%	1	30	-76.831%
2025-11-20	8.3100	8.3100	7.7500	7.7500	-10.611%	4	29	-72.645%
2025-11-17	8.6700	8.6700	8.6700	8.6700	+10.446%	3	27	-75.548%
2025-11-14	7.8500	7.8500	7.8500	7.8500	+5.369%	15	27	-72.994%
2025-10-30	7.4500	7.4500	7.4500	7.4500	-4.609%	1	13	-71.544%
2025-10-29	7.2600	7.8100	7.2600	7.8100	-24.976%	2	12	-72.855%
2025-10-17	10.4100	10.4100	10.4100	10.4100	+0.096%	2	11	-79.635%
2025-10-16	10.4000	10.4000	10.4000	10.4000	+9.474%	1	11	-79.615%
2025-10-14	8.8100	9.5000	8.8100	9.5000	+3.486%	3	11	-77.684%
2025-10-10	9.0000	9.1800	9.0000	9.1800	+38.880%	2	9	-76.906%
2025-10-02	6.5700	6.6400	6.5400	6.6100	+5.591%	4	9	-67.927%
2025-09-19	6.2600	6.2600	6.2600	6.2600	-5.865%	1	7	-66.134%
2025-09-17	6.6500	6.6500	6.6500	6.6500	+4.560%	5	6	-68.120%
2025-09-15	6.3600	6.3600	6.3600	6.3600	0.000%	1	1	-66.667%