Dark

PBF20270115C30
PBF Jan 15 2027 30.00 Call (PBF270115C00030000)
option OPRA

EOD

Sep 28, 2026

45.20+9.258%(+3.83)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	45.2000	45.2000	45.2000	45.2000	+9.258%	5	96	0.000%
2026-08-28	41.3700	41.3700	41.3700	41.3700	+21.676%	3	96	+9.258%
2026-07-17	34.0000	34.0000	34.0000	34.0000	+7.154%	3	96	+32.941%
2026-07-16	31.6000	31.7300	31.6000	31.7300	+10.174%	75	96	+42.452%
2026-07-15	28.8000	28.8000	28.8000	28.8000	-6.947%	25	143	+56.944%
2026-07-14	30.3000	30.9500	30.3000	30.9500	+8.217%	53	168	+46.042%
2026-07-13	27.8000	28.6000	27.8000	28.6000	+82.748%	51	216	+58.042%
2026-06-04	15.6500	15.6500	15.6500	15.6500	-2.855%	1	267	+188.818%
2026-06-02	16.1100	16.1100	16.1100	16.1100	+22.045%	1	267	+180.571%
2026-05-28	13.2000	13.2000	13.2000	13.2000	+4.762%	2	268	+242.424%
2026-05-27	12.6000	12.6000	12.6000	12.6000	-8.762%	6	267	+258.730%
2026-05-22	14.3000	14.3000	13.7000	13.8100	-11.474%	4	273	+227.299%
2026-05-13	15.6000	15.6000	15.6000	15.6000	-4.878%	14	274	+189.744%
2026-04-29	16.3500	16.4000	16.3500	16.4000	+16.477%	2	274	+175.610%
2026-04-23	14.0900	14.0900	14.0800	14.0800	+29.174%	10	274	+221.023%
2026-04-17	11.0500	11.0500	10.9000	10.9000	-30.351%	10	274	+314.679%
2026-04-16	15.5400	15.8000	15.5000	15.6500	+4.333%	26	271	+188.818%
2026-04-13	15.0000	15.0000	15.0000	15.0000	-5.063%	1	266	+201.333%
2026-04-08	15.8000	15.8000	15.8000	15.8000	-21.000%	3	265	+186.076%
2026-04-01	20.1200	20.1200	20.0000	20.0000	-14.894%	19	262	+126.000%
2026-03-27	23.5000	23.5000	23.5000	23.5000	+12.656%	1	248	+92.340%
2026-03-23	20.5000	20.8600	20.5000	20.8600	-6.247%	100	249	+116.683%
2026-03-20	21.6000	22.2500	21.6000	22.2500	+8.010%	35	206	+103.146%
2026-03-18	20.6000	20.6000	20.6000	20.6000	+13.499%	1	189	+119.417%
2026-03-13	17.3800	18.2000	17.3800	18.1500	+22.552%	3	190	+149.036%
2026-03-10	15.0000	15.0000	14.8100	14.8100	-22.053%	100	188	+205.199%
2026-03-05	19.0000	19.0000	19.0000	19.0000	0.000%	1	95	+137.895%
2026-03-04	16.0000	19.0000	16.0000	19.0000	+33.521%	4	95	+137.895%
2026-03-03	14.2300	14.2300	14.2300	14.2300	-0.628%	5	95	+217.639%
2026-03-02	14.0000	14.3200	14.0000	14.3200	+14.560%	2	95	+215.642%
2026-02-12	11.9000	12.5000	11.9000	12.5000	+13.122%	5	95	+261.600%
2026-02-11	10.0000	11.0500	10.0000	11.0500	+6.763%	5	95	+309.050%
2026-02-04	10.3500	10.3500	10.3500	10.3500	+29.375%	3	100	+336.715%
2026-02-02	8.0000	8.0000	8.0000	8.0000	-22.330%	2	103	+465.000%
2026-01-29	10.0500	10.3000	10.0500	10.3000	+18.391%	5	103	+338.835%
2026-01-27	8.7000	8.7000	8.7000	8.7000	+6.098%	10	106	+419.540%
2026-01-26	8.2000	8.2000	8.2000	8.2000	+15.493%	1	116	+451.220%
2026-01-16	7.0200	7.5000	7.0200	7.1000	-14.044%	8	114	+536.620%
2026-01-15	8.3000	8.3000	8.2600	8.2600	-13.958%	4	114	+447.215%
2026-01-12	9.7000	9.7000	9.6000	9.6000	+20.000%	2	110	+370.833%
2026-01-08	8.0000	8.0000	8.0000	8.0000	+28.205%	2	111	+465.000%
2026-01-07	7.0500	7.0800	6.2400	6.2400	-9.565%	6	113	+624.359%
2026-01-05	6.9000	6.9000	6.9000	6.9000	+38.000%	4	108	+555.072%
2025-12-23	5.0100	5.0100	5.0000	5.0000	0.000%	2	108	+804.000%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+2.881%	4	106	+804.000%
2025-12-18	4.8600	4.8600	4.8600	4.8600	-16.495%	10	104	+830.041%
2025-12-17	5.8300	5.8300	5.8200	5.8200	+0.867%	2	104	+676.632%
2025-12-16	5.7700	5.7700	5.7700	5.7700	-42.300%	1	102	+683.362%
2025-11-24	10.0000	10.0000	10.0000	10.0000	-31.647%	2	101	+352.000%
2025-11-17	14.6300	14.6300	14.6300	14.6300	+9.917%	1	101	+208.954%
2025-11-06	13.3100	13.3100	13.3100	13.3100	+12.797%	1	102	+239.594%
2025-10-30	11.8000	11.8000	11.8000	11.8000	+67.852%	1	102	+283.051%
2025-10-20	7.0300	7.0300	7.0300	7.0300	+2.778%	1	103	+542.959%
2025-10-13	6.8400	6.8400	6.8400	6.8400	+7.717%	12	103	+560.819%
2025-10-10	6.3500	6.3500	6.3500	6.3500	-15.107%	12	103	+611.811%
2025-10-07	7.4800	7.4800	7.4800	7.4800	-4.103%	1	93	+504.278%
2025-09-29	7.8000	7.8000	7.8000	7.8000	-11.364%	1	93	+479.487%
2025-09-23	8.9000	9.1500	8.8000	8.8000	+6.024%	6	92	+413.636%
2025-09-17	8.3000	8.3000	8.3000	8.3000	+5.063%	2	95	+444.578%
2025-09-09	7.5800	7.9000	7.5800	7.9000	+74.779%	6	95	+472.152%
2025-08-26	4.5200	4.5200	4.5200	4.5200	+33.728%	1	95	+900.000%
2025-08-08	3.3800	3.3800	3.3800	3.3800	-28.085%	1	94	+1,237.278%
2025-07-21	4.7000	4.7000	4.7000	4.7000	-27.692%	1	95	+861.702%
2025-07-10	6.5000	6.5000	6.5000	6.5000	+26.214%	1	94	+595.385%
2025-07-09	5.1500	5.1500	5.1500	5.1500	+18.938%	1	93	+777.670%
2025-07-03	4.3300	4.3300	4.3300	4.3300	+26.979%	5	87	+943.880%
2025-06-24	3.4100	3.4100	3.4100	3.4100	+36.400%	3	87	+1,225.513%
2025-06-09	2.5000	2.5000	2.5000	2.5000	-37.811%	1	87	+1,708.000%
2025-05-14	4.0000	4.0200	4.0000	4.0200	+10.137%	4	87	+1,024.378%
2025-05-13	3.6500	3.6500	3.6500	3.6500	+7.353%	5	87	+1,138.356%
2025-05-12	3.4000	3.4000	3.4000	3.4000	+83.784%	1	82	+1,229.412%
2025-04-30	1.7500	1.8500	1.7500	1.8500	+44.531%	40	82	+2,343.243%
2025-04-21	1.2100	1.2800	1.2100	1.2800	-5.185%	2	93	+3,431.250%
2025-04-17	1.3500	1.3500	1.3500	1.3500	-6.250%	4	89	+3,248.148%
2025-04-16	1.4400	1.4400	1.4400	1.4400	+7.463%	2	89	+3,038.889%
2025-04-09	1.3600	1.3600	1.2200	1.3400	+2.290%	3	88	+3,273.134%
2025-04-08	1.3100	1.3100	1.3100	1.3100	-0.758%	1	88	+3,350.382%
2025-04-04	1.6000	1.6000	1.3200	1.3200	-27.869%	20	87	+3,324.242%
2025-04-03	2.1000	2.1000	1.8100	1.8300	-22.458%	10	79	+2,369.945%
2025-03-28	2.3100	2.3600	2.3100	2.3600	-18.056%	4	72	+1,815.254%
2025-03-24	2.8800	2.8800	2.8800	2.8800	-14.793%	5	73	+1,469.444%
2025-03-20	3.3500	3.3800	3.3500	3.3800	-5.056%	10	68	+1,237.278%
2025-03-18	3.5400	3.5600	3.5400	3.5600	+24.042%	25	58	+1,169.663%
2025-03-11	2.8700	2.8700	2.8700	2.8700	+23.176%	5	39	+1,474.913%
2025-03-05	2.5000	2.5000	2.3300	2.3300	-13.704%	6	34	+1,839.914%
2025-03-03	2.7000	2.7000	2.7000	2.7000	-33.333%	2	32	+1,574.074%
2025-02-18	4.0500	4.0500	4.0500	4.0500	+6.579%	1	30	+1,016.049%
2025-02-14	3.8000	3.8000	3.8000	3.8000	+0.796%	2	30	+1,089.474%
2025-02-13	3.7700	3.7700	3.7700	3.7700	-45.362%	1	31	+1,098.939%
2025-02-06	6.9000	6.9000	6.9000	6.9000	-11.197%	1	31	+555.072%
2025-02-05	7.7700	7.7700	7.7700	7.7700	-6.046%	2	30	+481.725%
2025-01-17	8.2700	8.2700	8.2700	8.2700	+25.684%	2	31	+446.554%
2025-01-10	6.5800	6.5800	6.5800	6.5800	+15.439%	2	31	+586.930%
2025-01-07	5.7000	5.7000	5.7000	5.7000	+10.680%	2	30	+692.982%
2024-12-27	5.1500	5.1500	5.1500	5.1500	-20.769%	2	28	+777.670%
2024-12-16	6.5000	6.5000	6.5000	6.5000	-10.959%	2	25	+595.385%
2024-12-13	7.3000	7.3000	7.3000	7.3000	-7.712%	2	25	+519.178%
2024-12-06	7.9100	7.9100	7.9100	7.9100	-14.486%	8	24	+471.429%
2024-11-26	9.2500	9.2500	9.2500	9.2500	+38.060%	13	20	+388.649%
2024-11-01	6.7000	6.7000	6.7000	6.7000	-14.103%	20	7	+574.627%
2024-10-30	7.8000	7.8000	7.8000	7.8000	-17.635%	10	12	+479.487%
2024-10-16	9.4700	9.4700	9.4700	9.4700	-0.316%	1	2	+377.297%
2024-10-08	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	+375.789%

.dark-mode .pF2GPc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pF2GPc{ color: #333333; background-color: white; border: 2px solid #333333; }PBF20270115C30PBF Jan 15 2027 30.00 Call (PBF270115C00030000)option OPRA

PBF20270115C30
PBF Jan 15 2027 30.00 Call (PBF270115C00030000)
option OPRA