Dark

PEP20280121C190
PEP Jan 21 2028 190.00 Call (PEP280121C00190000)
option OPRA

EOD

Sep 25, 2026

1.62-11.957%(-0.22)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.5500	1.6200	1.5100	1.6200	-11.957%	161	730	0.000%
2026-09-24	1.8400	1.8400	1.8400	1.8400	+8.876%	4	891	-11.957%
2026-09-23	1.7700	1.7800	1.6800	1.6900	-4.520%	23	891	-4.142%
2026-09-22	1.8500	1.9000	1.7700	1.7700	+10.625%	7	895	-8.475%
2026-09-21	1.6000	1.6000	1.6000	1.6000	-3.030%	7	896	+1.250%
2026-09-18	1.7800	1.7800	1.6500	1.6500	-20.673%	201	903	-1.818%
2026-09-17	2.0800	2.0800	2.0800	2.0800	-19.380%	100	902	-22.115%
2026-09-09	2.5700	2.5800	2.5700	2.5800	-2.273%	100	802	-37.209%
2026-09-03	2.6400	2.6400	2.6400	2.6400	-7.368%	1	902	-38.636%
2026-09-01	2.8000	2.8500	2.8000	2.8500	-4.362%	100	902	-43.158%
2026-08-28	2.9900	3.0000	2.9800	2.9800	-12.865%	29	802	-45.638%
2026-08-26	3.4200	3.4200	3.4200	3.4200	-5.000%	1	773	-52.632%
2026-08-21	3.6000	3.6000	3.6000	3.6000	-1.370%	3	774	-55.000%
2026-08-20	3.6500	3.6500	3.6500	3.6500	+5.491%	1	773	-55.616%
2026-08-19	3.4600	3.4600	3.4600	3.4600	+9.148%	1	772	-53.179%
2026-08-10	3.3000	3.3000	3.1700	3.1700	-6.765%	2	773	-48.896%
2026-08-07	3.3500	3.4000	3.3500	3.4000	-8.108%	19	775	-52.353%
2026-07-31	3.7000	3.7000	3.7000	3.7000	-21.277%	1	757	-56.216%
2026-07-29	4.7000	4.7000	4.7000	4.7000	+12.710%	9	756	-65.532%
2026-07-28	4.1700	4.1700	4.1700	4.1700	+36.275%	15	747	-61.151%
2026-07-23	3.0600	3.0600	3.0600	3.0600	+2.000%	1	732	-47.059%
2026-07-22	3.0000	3.0000	3.0000	3.0000	-9.091%	2	733	-46.000%
2026-07-20	3.3000	3.3000	3.3000	3.3000	-14.286%	10	735	-50.909%
2026-07-17	3.8500	3.8500	3.8500	3.8500	+29.630%	1	735	-57.922%
2026-07-16	2.9700	2.9700	2.9700	2.9700	+6.071%	3	736	-45.455%
2026-07-15	2.8000	2.8000	2.8000	2.8000	-21.127%	1	733	-42.143%
2026-07-13	3.3200	3.5500	3.3200	3.5500	+12.698%	5	733	-54.366%
2026-07-10	3.1500	3.1500	3.1500	3.1500	+7.509%	1	733	-48.571%
2026-07-09	2.9300	2.9300	2.9300	2.9300	-45.741%	5	733	-44.710%
2026-07-07	5.4000	5.4000	5.4000	5.4000	+18.681%	4	728	-70.000%
2026-07-06	4.5500	4.5500	4.5500	4.5500	+22.973%	1	725	-64.396%
2026-07-01	3.7500	3.7500	3.7000	3.7000	+16.719%	7	725	-56.216%
2026-06-30	3.1700	3.1700	3.1700	3.1700	-24.524%	8	720	-48.896%
2026-06-25	4.6500	4.6500	4.2000	4.2000	-10.448%	6	728	-61.429%
2026-06-24	4.8500	4.9500	4.3000	4.6900	+1.957%	11	723	-65.458%
2026-06-23	4.5000	4.6000	4.3500	4.6000	-1.075%	82	712	-64.783%
2026-06-22	4.6500	4.6500	4.6500	4.6500	+3.333%	3	667	-65.161%
2026-06-18	4.7000	4.7000	4.4000	4.5000	+5.882%	138	517	-64.000%
2026-06-17	5.3500	5.3500	4.1500	4.2500	-21.004%	192	517	-61.882%
2026-06-12	4.8000	5.3800	4.8000	5.3800	-0.555%	4	517	-69.888%
2026-06-11	5.4400	5.4500	5.4100	5.4100	+25.231%	5	517	-70.055%
2026-06-08	4.3200	4.3200	4.3200	4.3200	+4.348%	3	513	-62.500%
2026-06-03	4.1000	4.5900	4.1000	4.1400	-0.241%	202	513	-60.870%
2026-06-01	4.1500	4.1500	4.1500	4.1500	-8.791%	3	359	-60.964%
2026-05-29	4.7000	4.7500	4.3500	4.5500	-5.010%	6	356	-64.396%
2026-05-26	4.8000	4.9000	4.7900	4.7900	-7.885%	3	354	-66.180%
2026-05-22	5.4500	5.6500	5.2000	5.2000	-11.111%	19	354	-68.846%
2026-05-20	5.8500	5.8500	5.8500	5.8500	-7.143%	4	345	-72.308%
2026-05-19	6.3100	6.3100	6.0500	6.3000	+16.667%	4	348	-74.286%
2026-05-15	5.4000	5.4000	5.4000	5.4000	+1.887%	4	348	-70.000%
2026-05-14	5.5000	5.5000	5.3000	5.3000	-0.935%	25	344	-69.434%
2026-05-13	5.3500	5.3500	5.3500	5.3500	-9.322%	3	322	-69.720%
2026-05-12	5.3200	5.9000	4.8000	5.9000	+4.610%	8	322	-72.542%
2026-05-11	5.7500	5.7500	5.6400	5.6400	-17.664%	9	322	-71.277%
2026-05-08	6.8500	6.8500	6.8500	6.8500	+7.874%	6	306	-76.350%
2026-05-07	6.3500	6.3500	6.3500	6.3500	-5.224%	6	300	-74.488%
2026-05-06	6.7000	6.7000	6.7000	6.7000	0.000%	3	294	-75.821%
2026-05-05	6.1700	6.8000	6.1700	6.7000	+5.678%	20	291	-75.821%
2026-05-04	6.7000	6.8500	6.3400	6.3400	-11.944%	6	281	-74.448%
2026-05-01	7.6000	7.7500	6.8500	7.2000	+3.597%	31	272	-77.500%
2026-04-30	7.0000	7.0000	6.9500	6.9500	+8.594%	9	272	-76.691%
2026-04-29	6.7100	6.7500	5.9000	6.4000	-4.478%	9	269	-74.688%
2026-04-28	7.1000	7.2500	6.7000	6.7000	+6.349%	14	267	-75.821%
2026-04-27	6.3000	6.3000	6.3000	6.3000	+2.439%	10	262	-74.286%
2026-04-24	6.6500	6.6500	6.1500	6.1500	-7.519%	7	262	-73.659%
2026-04-23	6.5300	6.8000	6.3700	6.6500	+1.527%	24	256	-75.639%
2026-04-22	6.6000	7.3000	6.4000	6.5500	-0.758%	28	249	-75.267%
2026-04-21	6.4000	6.6000	6.2000	6.6000	-7.692%	6	240	-75.455%
2026-04-20	7.2600	7.3000	6.8900	7.1500	-11.180%	22	240	-77.343%
2026-04-17	7.8500	8.0500	7.8500	8.0500	+0.249%	47	235	-79.876%
2026-04-16	7.0700	8.0300	7.0600	8.0300	+14.714%	11	212	-79.826%
2026-04-15	6.9000	7.0000	6.7000	7.0000	-4.110%	8	203	-76.857%
2026-04-14	7.1500	7.5000	7.1500	7.3000	-5.195%	13	206	-77.808%
2026-04-13	7.7000	7.7000	7.7000	7.7000	-3.750%	10	207	-78.961%
2026-04-09	7.4500	8.0000	7.4500	8.0000	+10.345%	8	209	-79.750%
2026-04-08	7.3000	7.3500	7.2000	7.2500	-1.361%	8	207	-77.655%
2026-04-07	7.3500	7.3500	7.3500	7.3500	-7.547%	6	203	-77.959%
2026-04-06	7.9500	7.9500	7.9500	7.9500	+2.581%	10	203	-79.623%
2026-04-01	7.7500	7.7500	7.7500	7.7500	+2.649%	6	193	-79.097%
2026-03-30	7.5500	7.5500	7.5500	7.5500	-3.822%	6	193	-78.543%
2026-03-27	7.5000	7.8500	7.5000	7.8500	+21.705%	18	187	-79.363%
2026-03-26	6.4500	6.4500	6.4500	6.4500	-2.273%	6	178	-74.884%
2026-03-25	6.4000	6.6000	6.1500	6.6000	0.000%	10	178	-75.455%
2026-03-24	6.6500	6.6500	6.6000	6.6000	-1.493%	16	179	-75.455%
2026-03-23	6.8000	7.1000	6.3500	6.7000	-4.286%	56	173	-75.821%
2026-03-20	7.5500	7.5500	6.9000	7.0000	-7.895%	18	137	-76.857%
2026-03-19	7.6000	7.6000	7.6000	7.6000	-3.185%	6	129	-78.684%
2026-03-18	7.8500	7.8500	7.8500	7.8500	-21.500%	10	129	-79.363%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+8.108%	1	119	-83.800%
2026-03-11	9.2500	9.2500	9.2500	9.2500	-12.736%	2	118	-82.486%
2026-03-09	10.6000	10.6000	10.6000	10.6000	-17.188%	2	118	-84.717%
2026-02-27	12.3500	12.8000	12.3000	12.8000	+11.304%	40	117	-87.344%
2026-02-24	11.5000	11.5000	11.5000	11.5000	+1.054%	1	89	-85.913%
2026-02-11	11.4000	11.4000	11.3800	11.3800	+188.101%	27	88	-85.764%
2026-01-22	4.6000	4.6000	3.9000	3.9500	-12.222%	10	76	-58.987%
2026-01-13	4.5000	4.5000	4.5000	4.5000	+24.309%	50	78	-64.000%
2026-01-12	3.6200	3.6200	3.6200	3.6200	-27.309%	1	32	-55.249%
2025-12-24	4.9800	4.9800	4.9800	4.9800	-22.671%	12	25	-67.470%
2025-12-01	6.4000	6.4400	6.4000	6.4400	+2.548%	2	25	-74.845%
2025-11-26	6.2800	6.2800	6.2800	6.2800	+6.985%	3	20	-74.204%
2025-11-25	5.8700	5.8700	5.8700	5.8700	-8.281%	3	20	-72.402%
2025-11-24	6.4000	6.4000	6.4000	6.4000	-0.156%	2	17	-74.688%
2025-11-20	5.7000	6.4100	5.7000	6.4100	-2.435%	7	16	-74.727%
2025-11-17	6.5700	6.5700	6.5700	6.5700	+7.705%	3	17	-75.342%
2025-11-13	6.1000	6.1000	6.1000	6.1000	-5.426%	1	14	-73.443%
2025-10-30	6.4500	6.4500	6.4500	6.4500	-20.370%	1	15	-74.884%
2025-10-21	8.1000	8.1000	8.1000	8.1000	+0.496%	4	15	-80.000%
2025-10-20	8.0600	8.0600	8.0600	8.0600	+20.299%	4	15	-79.901%
2025-10-14	6.7000	6.7000	6.7000	6.7000	-2.899%	2	13	-75.821%
2025-10-10	6.9000	6.9000	6.9000	6.9000	+25.455%	1	13	-76.522%
2025-10-09	5.0000	5.5000	4.5000	5.5000	+23.596%	22	14	-70.545%
2025-10-08	4.3200	4.4500	4.3200	4.4500	-1.766%	5	7	-63.596%
2025-10-02	4.5300	4.5300	4.5300	4.5300	-2.581%	1	5	-64.238%
2025-09-18	4.7800	4.8700	4.6500	4.6500	0.000%	4	4	-65.161%