Dark

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

EOD

Jun 25, 2026

4.20-10.448%(-0.49)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	4.6500	4.6500	4.2000	4.2000	-10.448%	6	728	0.000%
2026-06-24	4.8500	4.9500	4.3000	4.6900	+1.957%	11	723	-10.448%
2026-06-23	4.5000	4.6000	4.3500	4.6000	-1.075%	82	712	-8.696%
2026-06-22	4.6500	4.6500	4.6500	4.6500	+3.333%	3	667	-9.677%
2026-06-18	4.7000	4.7000	4.4000	4.5000	+5.882%	138	517	-6.667%
2026-06-17	5.3500	5.3500	4.1500	4.2500	-21.004%	192	517	-1.176%
2026-06-12	4.8000	5.3800	4.8000	5.3800	-0.555%	4	517	-21.933%
2026-06-11	5.4400	5.4500	5.4100	5.4100	+25.231%	5	517	-22.366%
2026-06-08	4.3200	4.3200	4.3200	4.3200	+4.348%	3	513	-2.778%
2026-06-03	4.1000	4.5900	4.1000	4.1400	-0.241%	202	513	+1.449%
2026-06-01	4.1500	4.1500	4.1500	4.1500	-8.791%	3	359	+1.205%
2026-05-29	4.7000	4.7500	4.3500	4.5500	-5.010%	6	356	-7.692%
2026-05-26	4.8000	4.9000	4.7900	4.7900	-7.885%	3	354	-12.317%
2026-05-22	5.4500	5.6500	5.2000	5.2000	-11.111%	19	354	-19.231%
2026-05-20	5.8500	5.8500	5.8500	5.8500	-7.143%	4	345	-28.205%
2026-05-19	6.3100	6.3100	6.0500	6.3000	+16.667%	4	348	-33.333%
2026-05-15	5.4000	5.4000	5.4000	5.4000	+1.887%	4	348	-22.222%
2026-05-14	5.5000	5.5000	5.3000	5.3000	-0.935%	25	344	-20.755%
2026-05-13	5.3500	5.3500	5.3500	5.3500	-9.322%	3	322	-21.495%
2026-05-12	5.3200	5.9000	4.8000	5.9000	+4.610%	8	322	-28.814%
2026-05-11	5.7500	5.7500	5.6400	5.6400	-17.664%	9	322	-25.532%
2026-05-08	6.8500	6.8500	6.8500	6.8500	+7.874%	6	306	-38.686%
2026-05-07	6.3500	6.3500	6.3500	6.3500	-5.224%	6	300	-33.858%
2026-05-06	6.7000	6.7000	6.7000	6.7000	0.000%	3	294	-37.313%
2026-05-05	6.1700	6.8000	6.1700	6.7000	+5.678%	20	291	-37.313%
2026-05-04	6.7000	6.8500	6.3400	6.3400	-11.944%	6	281	-33.754%
2026-05-01	7.6000	7.7500	6.8500	7.2000	+3.597%	31	272	-41.667%
2026-04-30	7.0000	7.0000	6.9500	6.9500	+8.594%	9	272	-39.568%
2026-04-29	6.7100	6.7500	5.9000	6.4000	-4.478%	9	269	-34.375%
2026-04-28	7.1000	7.2500	6.7000	6.7000	+6.349%	14	267	-37.313%
2026-04-27	6.3000	6.3000	6.3000	6.3000	+2.439%	10	262	-33.333%
2026-04-24	6.6500	6.6500	6.1500	6.1500	-7.519%	7	262	-31.707%
2026-04-23	6.5300	6.8000	6.3700	6.6500	+1.527%	24	256	-36.842%
2026-04-22	6.6000	7.3000	6.4000	6.5500	-0.758%	28	249	-35.878%
2026-04-21	6.4000	6.6000	6.2000	6.6000	-7.692%	6	240	-36.364%
2026-04-20	7.2600	7.3000	6.8900	7.1500	-11.180%	22	240	-41.259%
2026-04-17	7.8500	8.0500	7.8500	8.0500	+0.249%	47	235	-47.826%
2026-04-16	7.0700	8.0300	7.0600	8.0300	+14.714%	11	212	-47.696%
2026-04-15	6.9000	7.0000	6.7000	7.0000	-4.110%	8	203	-40.000%
2026-04-14	7.1500	7.5000	7.1500	7.3000	-5.195%	13	206	-42.466%
2026-04-13	7.7000	7.7000	7.7000	7.7000	-3.750%	10	207	-45.455%
2026-04-09	7.4500	8.0000	7.4500	8.0000	+10.345%	8	209	-47.500%
2026-04-08	7.3000	7.3500	7.2000	7.2500	-1.361%	8	207	-42.069%
2026-04-07	7.3500	7.3500	7.3500	7.3500	-7.547%	6	203	-42.857%
2026-04-06	7.9500	7.9500	7.9500	7.9500	+2.581%	10	203	-47.170%
2026-04-01	7.7500	7.7500	7.7500	7.7500	+2.649%	6	193	-45.806%
2026-03-30	7.5500	7.5500	7.5500	7.5500	-3.822%	6	193	-44.371%
2026-03-27	7.5000	7.8500	7.5000	7.8500	+21.705%	18	187	-46.497%
2026-03-26	6.4500	6.4500	6.4500	6.4500	-2.273%	6	178	-34.884%
2026-03-25	6.4000	6.6000	6.1500	6.6000	0.000%	10	178	-36.364%
2026-03-24	6.6500	6.6500	6.6000	6.6000	-1.493%	16	179	-36.364%
2026-03-23	6.8000	7.1000	6.3500	6.7000	-4.286%	56	173	-37.313%
2026-03-20	7.5500	7.5500	6.9000	7.0000	-7.895%	18	137	-40.000%
2026-03-19	7.6000	7.6000	7.6000	7.6000	-3.185%	6	129	-44.737%
2026-03-18	7.8500	7.8500	7.8500	7.8500	-21.500%	10	129	-46.497%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+8.108%	1	119	-58.000%
2026-03-11	9.2500	9.2500	9.2500	9.2500	-12.736%	2	118	-54.595%
2026-03-09	10.6000	10.6000	10.6000	10.6000	-17.188%	2	118	-60.377%
2026-02-27	12.3500	12.8000	12.3000	12.8000	+11.304%	40	117	-67.188%
2026-02-24	11.5000	11.5000	11.5000	11.5000	+1.054%	1	89	-63.478%
2026-02-11	11.4000	11.4000	11.3800	11.3800	+188.101%	27	88	-63.093%
2026-01-22	4.6000	4.6000	3.9000	3.9500	-12.222%	10	76	+6.329%
2026-01-13	4.5000	4.5000	4.5000	4.5000	+24.309%	50	78	-6.667%
2026-01-12	3.6200	3.6200	3.6200	3.6200	-27.309%	1	32	+16.022%
2025-12-24	4.9800	4.9800	4.9800	4.9800	-22.671%	12	25	-15.663%
2025-12-01	6.4000	6.4400	6.4000	6.4400	+2.548%	2	25	-34.783%
2025-11-26	6.2800	6.2800	6.2800	6.2800	+6.985%	3	20	-33.121%
2025-11-25	5.8700	5.8700	5.8700	5.8700	-8.281%	3	20	-28.450%
2025-11-24	6.4000	6.4000	6.4000	6.4000	-0.156%	2	17	-34.375%
2025-11-20	5.7000	6.4100	5.7000	6.4100	-2.435%	7	16	-34.477%
2025-11-17	6.5700	6.5700	6.5700	6.5700	+7.705%	3	17	-36.073%
2025-11-13	6.1000	6.1000	6.1000	6.1000	-5.426%	1	14	-31.148%
2025-10-30	6.4500	6.4500	6.4500	6.4500	-20.370%	1	15	-34.884%
2025-10-21	8.1000	8.1000	8.1000	8.1000	+0.496%	4	15	-48.148%
2025-10-20	8.0600	8.0600	8.0600	8.0600	+20.299%	4	15	-47.891%
2025-10-14	6.7000	6.7000	6.7000	6.7000	-2.899%	2	13	-37.313%
2025-10-10	6.9000	6.9000	6.9000	6.9000	+25.455%	1	13	-39.130%
2025-10-09	5.0000	5.5000	4.5000	5.5000	+23.596%	22	14	-23.636%
2025-10-08	4.3200	4.4500	4.3200	4.4500	-1.766%	5	7	-5.618%
2025-10-02	4.5300	4.5300	4.5300	4.5300	-2.581%	1	5	-7.285%
2025-09-18	4.7800	4.8700	4.6500	4.6500	0.000%	4	4	-9.677%