Dark

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

EOD

Aug 10, 2026

3.17-6.765%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.3000	3.3000	3.1700	3.1700	-6.765%	2	773	0.000%
2026-08-07	3.3500	3.4000	3.3500	3.4000	-8.108%	19	775	-6.765%
2026-07-31	3.7000	3.7000	3.7000	3.7000	-21.277%	1	757	-14.324%
2026-07-29	4.7000	4.7000	4.7000	4.7000	+12.710%	9	756	-32.553%
2026-07-28	4.1700	4.1700	4.1700	4.1700	+36.275%	15	747	-23.981%
2026-07-23	3.0600	3.0600	3.0600	3.0600	+2.000%	1	732	+3.595%
2026-07-22	3.0000	3.0000	3.0000	3.0000	-9.091%	2	733	+5.667%
2026-07-20	3.3000	3.3000	3.3000	3.3000	-14.286%	10	735	-3.939%
2026-07-17	3.8500	3.8500	3.8500	3.8500	+29.630%	1	735	-17.662%
2026-07-16	2.9700	2.9700	2.9700	2.9700	+6.071%	3	736	+6.734%
2026-07-15	2.8000	2.8000	2.8000	2.8000	-21.127%	1	733	+13.214%
2026-07-13	3.3200	3.5500	3.3200	3.5500	+12.698%	5	733	-10.704%
2026-07-10	3.1500	3.1500	3.1500	3.1500	+7.509%	1	733	+0.635%
2026-07-09	2.9300	2.9300	2.9300	2.9300	-45.741%	5	733	+8.191%
2026-07-07	5.4000	5.4000	5.4000	5.4000	+18.681%	4	728	-41.296%
2026-07-06	4.5500	4.5500	4.5500	4.5500	+22.973%	1	725	-30.330%
2026-07-01	3.7500	3.7500	3.7000	3.7000	+16.719%	7	725	-14.324%
2026-06-30	3.1700	3.1700	3.1700	3.1700	-24.524%	8	720	0.000%
2026-06-25	4.6500	4.6500	4.2000	4.2000	-10.448%	6	728	-24.524%
2026-06-24	4.8500	4.9500	4.3000	4.6900	+1.957%	11	723	-32.409%
2026-06-23	4.5000	4.6000	4.3500	4.6000	-1.075%	82	712	-31.087%
2026-06-22	4.6500	4.6500	4.6500	4.6500	+3.333%	3	667	-31.828%
2026-06-18	4.7000	4.7000	4.4000	4.5000	+5.882%	138	517	-29.556%
2026-06-17	5.3500	5.3500	4.1500	4.2500	-21.004%	192	517	-25.412%
2026-06-12	4.8000	5.3800	4.8000	5.3800	-0.555%	4	517	-41.078%
2026-06-11	5.4400	5.4500	5.4100	5.4100	+25.231%	5	517	-41.405%
2026-06-08	4.3200	4.3200	4.3200	4.3200	+4.348%	3	513	-26.620%
2026-06-03	4.1000	4.5900	4.1000	4.1400	-0.241%	202	513	-23.430%
2026-06-01	4.1500	4.1500	4.1500	4.1500	-8.791%	3	359	-23.614%
2026-05-29	4.7000	4.7500	4.3500	4.5500	-5.010%	6	356	-30.330%
2026-05-26	4.8000	4.9000	4.7900	4.7900	-7.885%	3	354	-33.820%
2026-05-22	5.4500	5.6500	5.2000	5.2000	-11.111%	19	354	-39.038%
2026-05-20	5.8500	5.8500	5.8500	5.8500	-7.143%	4	345	-45.812%
2026-05-19	6.3100	6.3100	6.0500	6.3000	+16.667%	4	348	-49.683%
2026-05-15	5.4000	5.4000	5.4000	5.4000	+1.887%	4	348	-41.296%
2026-05-14	5.5000	5.5000	5.3000	5.3000	-0.935%	25	344	-40.189%
2026-05-13	5.3500	5.3500	5.3500	5.3500	-9.322%	3	322	-40.748%
2026-05-12	5.3200	5.9000	4.8000	5.9000	+4.610%	8	322	-46.271%
2026-05-11	5.7500	5.7500	5.6400	5.6400	-17.664%	9	322	-43.794%
2026-05-08	6.8500	6.8500	6.8500	6.8500	+7.874%	6	306	-53.723%
2026-05-07	6.3500	6.3500	6.3500	6.3500	-5.224%	6	300	-50.079%
2026-05-06	6.7000	6.7000	6.7000	6.7000	0.000%	3	294	-52.687%
2026-05-05	6.1700	6.8000	6.1700	6.7000	+5.678%	20	291	-52.687%
2026-05-04	6.7000	6.8500	6.3400	6.3400	-11.944%	6	281	-50.000%
2026-05-01	7.6000	7.7500	6.8500	7.2000	+3.597%	31	272	-55.972%
2026-04-30	7.0000	7.0000	6.9500	6.9500	+8.594%	9	272	-54.388%
2026-04-29	6.7100	6.7500	5.9000	6.4000	-4.478%	9	269	-50.469%
2026-04-28	7.1000	7.2500	6.7000	6.7000	+6.349%	14	267	-52.687%
2026-04-27	6.3000	6.3000	6.3000	6.3000	+2.439%	10	262	-49.683%
2026-04-24	6.6500	6.6500	6.1500	6.1500	-7.519%	7	262	-48.455%
2026-04-23	6.5300	6.8000	6.3700	6.6500	+1.527%	24	256	-52.331%
2026-04-22	6.6000	7.3000	6.4000	6.5500	-0.758%	28	249	-51.603%
2026-04-21	6.4000	6.6000	6.2000	6.6000	-7.692%	6	240	-51.970%
2026-04-20	7.2600	7.3000	6.8900	7.1500	-11.180%	22	240	-55.664%
2026-04-17	7.8500	8.0500	7.8500	8.0500	+0.249%	47	235	-60.621%
2026-04-16	7.0700	8.0300	7.0600	8.0300	+14.714%	11	212	-60.523%
2026-04-15	6.9000	7.0000	6.7000	7.0000	-4.110%	8	203	-54.714%
2026-04-14	7.1500	7.5000	7.1500	7.3000	-5.195%	13	206	-56.575%
2026-04-13	7.7000	7.7000	7.7000	7.7000	-3.750%	10	207	-58.831%
2026-04-09	7.4500	8.0000	7.4500	8.0000	+10.345%	8	209	-60.375%
2026-04-08	7.3000	7.3500	7.2000	7.2500	-1.361%	8	207	-56.276%
2026-04-07	7.3500	7.3500	7.3500	7.3500	-7.547%	6	203	-56.871%
2026-04-06	7.9500	7.9500	7.9500	7.9500	+2.581%	10	203	-60.126%
2026-04-01	7.7500	7.7500	7.7500	7.7500	+2.649%	6	193	-59.097%
2026-03-30	7.5500	7.5500	7.5500	7.5500	-3.822%	6	193	-58.013%
2026-03-27	7.5000	7.8500	7.5000	7.8500	+21.705%	18	187	-59.618%
2026-03-26	6.4500	6.4500	6.4500	6.4500	-2.273%	6	178	-50.853%
2026-03-25	6.4000	6.6000	6.1500	6.6000	0.000%	10	178	-51.970%
2026-03-24	6.6500	6.6500	6.6000	6.6000	-1.493%	16	179	-51.970%
2026-03-23	6.8000	7.1000	6.3500	6.7000	-4.286%	56	173	-52.687%
2026-03-20	7.5500	7.5500	6.9000	7.0000	-7.895%	18	137	-54.714%
2026-03-19	7.6000	7.6000	7.6000	7.6000	-3.185%	6	129	-58.289%
2026-03-18	7.8500	7.8500	7.8500	7.8500	-21.500%	10	129	-59.618%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+8.108%	1	119	-68.300%
2026-03-11	9.2500	9.2500	9.2500	9.2500	-12.736%	2	118	-65.730%
2026-03-09	10.6000	10.6000	10.6000	10.6000	-17.188%	2	118	-70.094%
2026-02-27	12.3500	12.8000	12.3000	12.8000	+11.304%	40	117	-75.234%
2026-02-24	11.5000	11.5000	11.5000	11.5000	+1.054%	1	89	-72.435%
2026-02-11	11.4000	11.4000	11.3800	11.3800	+188.101%	27	88	-72.144%
2026-01-22	4.6000	4.6000	3.9000	3.9500	-12.222%	10	76	-19.747%
2026-01-13	4.5000	4.5000	4.5000	4.5000	+24.309%	50	78	-29.556%
2026-01-12	3.6200	3.6200	3.6200	3.6200	-27.309%	1	32	-12.431%
2025-12-24	4.9800	4.9800	4.9800	4.9800	-22.671%	12	25	-36.345%
2025-12-01	6.4000	6.4400	6.4000	6.4400	+2.548%	2	25	-50.776%
2025-11-26	6.2800	6.2800	6.2800	6.2800	+6.985%	3	20	-49.522%
2025-11-25	5.8700	5.8700	5.8700	5.8700	-8.281%	3	20	-45.997%
2025-11-24	6.4000	6.4000	6.4000	6.4000	-0.156%	2	17	-50.469%
2025-11-20	5.7000	6.4100	5.7000	6.4100	-2.435%	7	16	-50.546%
2025-11-17	6.5700	6.5700	6.5700	6.5700	+7.705%	3	17	-51.750%
2025-11-13	6.1000	6.1000	6.1000	6.1000	-5.426%	1	14	-48.033%
2025-10-30	6.4500	6.4500	6.4500	6.4500	-20.370%	1	15	-50.853%
2025-10-21	8.1000	8.1000	8.1000	8.1000	+0.496%	4	15	-60.864%
2025-10-20	8.0600	8.0600	8.0600	8.0600	+20.299%	4	15	-60.670%
2025-10-14	6.7000	6.7000	6.7000	6.7000	-2.899%	2	13	-52.687%
2025-10-10	6.9000	6.9000	6.9000	6.9000	+25.455%	1	13	-54.058%
2025-10-09	5.0000	5.5000	4.5000	5.5000	+23.596%	22	14	-42.364%
2025-10-08	4.3200	4.4500	4.3200	4.4500	-1.766%	5	7	-28.764%
2025-10-02	4.5300	4.5300	4.5300	4.5300	-2.581%	1	5	-30.022%
2025-09-18	4.7800	4.8700	4.6500	4.6500	0.000%	4	4	-31.828%