Dark

PBF20270115C35
PBF Jan 15 2027 35.00 Call (PBF270115C00035000)
option OPRA

EOD

Jun 29, 2026

14.30+26.549%(+3.00)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.0000	14.3000	14.0000	14.3000	+26.549%	22	1,250	0.000%
2026-06-25	11.3000	11.3000	11.3000	11.3000	+28.995%	2	1,260	+26.549%
2026-06-22	8.7600	8.7600	8.7600	8.7600	-9.969%	1	1,258	+63.242%
2026-06-16	9.7300	9.7300	9.7300	9.7300	-23.386%	2	1,259	+46.968%
2026-06-11	12.7000	12.7000	12.7000	12.7000	-2.383%	3	1,259	+12.598%
2026-06-10	13.0100	13.0100	13.0100	13.0100	+21.589%	1	1,259	+9.915%
2026-06-09	10.7000	10.7000	10.7000	10.7000	+4.390%	2	1,260	+33.645%
2026-05-28	10.3000	10.3000	10.2500	10.2500	-7.658%	2	1,262	+39.512%
2026-05-26	11.0000	11.1000	11.0000	11.1000	-11.765%	2	1,262	+28.829%
2026-05-12	12.5800	12.5800	12.5800	12.5800	-3.231%	4	1,263	+13.672%
2026-05-11	12.8500	13.0000	12.8500	13.0000	-2.985%	2	1,263	+10.000%
2026-04-29	13.4700	13.6000	13.3500	13.4000	+5.098%	11	1,264	+6.716%
2026-04-27	12.7000	12.7500	12.7000	12.7500	+9.914%	2	1,265	+12.157%
2026-04-24	11.6000	11.6000	11.6000	11.6000	+14.851%	1	1,265	+23.276%
2026-04-21	10.0000	10.1000	10.0000	10.1000	+5.208%	2	1,267	+41.584%
2026-04-20	9.6000	9.6000	9.6000	9.6000	+9.091%	1	1,267	+48.958%
2026-04-17	9.6000	9.6000	8.8000	8.8000	-31.250%	2	1,268	+62.500%
2026-04-16	13.0000	13.0000	12.6500	12.8000	+7.563%	8	1,267	+11.719%
2026-04-15	11.9000	11.9000	11.9000	11.9000	+11.632%	2	1,267	+20.168%
2026-04-14	10.6600	10.6600	10.6600	10.6600	-16.261%	1	1,267	+34.146%
2026-04-08	12.7000	12.7300	12.7000	12.7300	-28.883%	6	1,273	+12.333%
2026-04-02	17.9000	17.9000	17.9000	17.9000	+8.485%	1	1,273	-20.112%
2026-04-01	16.7000	16.8000	16.5000	16.5000	-7.511%	800	1,273	-13.333%
2026-03-31	17.8400	17.8400	17.8400	17.8400	-12.118%	2	1,474	-19.843%
2026-03-30	21.5000	21.5000	20.3000	20.3000	-1.456%	208	1,475	-29.557%
2026-03-24	20.6000	20.6000	20.6000	20.6000	+15.084%	1	1,551	-30.583%
2026-03-23	17.6000	17.9000	17.6000	17.9000	+9.816%	203	1,352	-20.112%
2026-03-17	16.3000	16.3000	16.3000	16.3000	+7.237%	1	1,373	-12.270%
2026-03-13	15.2000	15.2000	15.2000	15.2000	+7.955%	101	1,373	-5.921%
2026-03-11	13.7800	14.0800	13.7800	14.0800	+16.750%	6	1,374	+1.563%
2026-03-10	11.6000	12.0600	11.3000	12.0600	-17.959%	401	1,377	+18.574%
2026-03-06	15.0000	15.0000	14.7000	14.7000	-17.416%	310	1,624	-2.721%
2026-03-05	15.9000	17.8000	15.9000	17.8000	+14.103%	2	1,916	-19.663%
2026-03-04	12.6000	15.6000	12.3000	15.6000	+32.203%	203	1,918	-8.333%
2026-03-03	11.3500	12.1500	11.3500	11.8000	+18.000%	223	2,121	+21.186%
2026-03-02	10.0000	10.0000	10.0000	10.0000	+33.333%	1	2,145	+43.000%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-0.398%	1	2,144	+90.667%
2026-02-18	7.5000	7.9000	7.5000	7.5300	-13.448%	76	2,143	+89.907%
2026-02-12	9.7700	9.7700	8.7000	8.7000	-5.435%	5	2,215	+64.368%
2026-02-11	8.2000	9.2000	8.2000	9.2000	+15.000%	604	2,218	+55.435%
2026-02-10	8.2000	8.2000	8.0000	8.0000	-7.300%	5	2,794	+78.750%
2026-02-06	8.6300	8.6300	8.6300	8.6300	-0.346%	1	2,793	+65.701%
2026-02-04	8.6600	8.6600	8.6600	8.6600	+17.027%	7	2,793	+65.127%
2026-01-30	7.4000	7.4000	7.4000	7.4000	+5.714%	1	2,800	+93.243%
2026-01-28	7.5000	7.5000	7.0000	7.0000	-4.110%	10	2,801	+104.286%
2026-01-26	6.9000	7.3000	6.9000	7.3000	+7.988%	8	2,793	+95.890%
2026-01-21	6.7600	6.7600	6.7600	6.7600	+16.552%	2	2,785	+111.538%
2026-01-20	5.8000	5.8000	5.8000	5.8000	+8.818%	1	2,785	+146.552%
2026-01-16	5.8500	5.8500	5.2100	5.3300	-12.766%	43	2,742	+168.293%
2026-01-15	6.0000	6.4000	6.0000	6.1100	-7.982%	18	2,742	+134.043%
2026-01-14	6.7000	6.7000	6.5400	6.6400	-14.433%	6	2,739	+115.361%
2026-01-13	7.7600	7.7600	7.7600	7.7600	+7.479%	3	2,740	+84.278%
2026-01-12	7.3000	8.3000	7.2200	7.2200	+3.736%	22	2,737	+98.061%
2026-01-09	6.8000	6.9600	6.6600	6.9600	-1.556%	27	2,725	+105.460%
2026-01-08	5.5000	7.0700	5.5000	7.0700	+47.292%	61	2,698	+102.263%
2026-01-07	4.8000	4.8000	4.8000	4.8000	+15.385%	5	2,739	+197.917%
2026-01-06	4.9000	4.9000	4.1600	4.1600	-16.800%	16	2,734	+243.750%
2026-01-05	5.6000	5.9000	5.0000	5.0000	+28.205%	18	2,381	+186.000%
2025-12-29	3.8000	3.9000	3.8000	3.9000	+8.033%	400	2,381	+266.667%
2025-12-22	3.7700	3.7700	3.6100	3.6100	-2.432%	3	2,311	+296.122%
2025-12-18	3.7000	3.7000	3.7000	3.7000	-7.500%	75	2,309	+286.486%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-38.462%	5	2,234	+257.500%
2025-12-11	6.4000	6.5000	6.4000	6.5000	-9.722%	700	2,234	+120.000%
2025-12-09	7.2000	7.2000	7.2000	7.2000	-12.302%	1	1,534	+98.611%
2025-12-05	8.2100	8.2100	8.2100	8.2100	-30.892%	2	1,534	+74.178%
2025-11-17	11.8800	11.8800	11.8800	11.8800	-8.615%	4	1,534	+20.370%
2025-11-11	13.0000	13.0000	13.0000	13.0000	+38.298%	2	1,534	+10.000%
2025-11-05	9.4000	9.4000	9.4000	9.4000	+3.183%	2	1,536	+52.128%
2025-10-30	9.1100	9.1100	9.1100	9.1100	+8.841%	2	1,534	+56.970%
2025-10-29	7.5000	8.4300	7.5000	8.3700	-4.233%	12	1,532	+70.848%
2025-10-24	8.8000	8.8500	8.7400	8.7400	+74.800%	202	1,534	+63.616%
2025-10-17	5.0000	5.0000	5.0000	5.0000	-15.254%	5	1,736	+186.000%
2025-10-08	5.9000	5.9000	5.9000	5.9000	-11.278%	1	1,736	+142.373%
2025-10-06	6.6500	6.6500	6.6500	6.6500	+4.232%	1	1,736	+115.038%
2025-10-03	6.3000	6.3800	6.3000	6.3800	+8.136%	2	1,735	+124.138%
2025-09-29	5.9000	5.9000	5.9000	5.9000	-20.270%	1	1,735	+142.373%
2025-09-26	7.7500	7.7500	7.4000	7.4000	-2.632%	8	1,735	+93.243%
2025-09-25	7.6000	7.6000	7.6000	7.6000	+3.401%	2	1,735	+88.158%
2025-09-23	7.6500	7.6500	7.3500	7.3500	+18.548%	13	1,737	+94.558%
2025-09-17	6.2000	6.2000	6.2000	6.2000	+6.897%	2	1,725	+130.645%
2025-09-09	5.8000	5.8000	5.8000	5.8000	+20.833%	6	1,723	+146.552%
2025-09-04	4.8000	4.8000	4.8000	4.8000	+4.348%	2	1,717	+197.917%
2025-09-03	4.6000	4.6000	4.6000	4.6000	+15.000%	1	1,718	+210.870%
2025-08-27	4.0000	4.0000	4.0000	4.0000	+38.408%	3	1,719	+257.500%
2025-08-22	2.8900	2.8900	2.8900	2.8900	+2.120%	3	1,722	+394.810%
2025-08-18	2.8300	2.8300	2.8300	2.8300	+2.909%	3	1,725	+405.300%
2025-08-14	2.7500	2.7500	2.7500	2.7500	+16.525%	1	1,722	+420.000%
2025-08-01	2.4500	2.4500	2.3600	2.3600	-28.485%	5	1,721	+505.932%
2025-07-22	3.4000	3.4700	3.3000	3.3000	-8.333%	4	1,721	+333.333%
2025-07-21	3.7000	3.7000	3.6000	3.6000	0.000%	55	1,719	+297.222%
2025-07-18	3.6000	3.6000	3.6000	3.6000	-36.842%	26	1,725	+297.222%
2025-07-11	5.7200	5.9000	5.7000	5.7000	+11.765%	32	1,725	+150.877%
2025-07-10	5.1000	5.1000	5.1000	5.1000	+24.390%	100	1,751	+180.392%
2025-07-09	4.1000	4.1000	4.1000	4.1000	+20.588%	2	1,719	+248.780%
2025-06-18	3.4000	3.4000	3.4000	3.4000	-10.526%	2	1,718	+320.588%
2025-06-17	3.8000	3.8000	3.8000	3.8000	+28.814%	9	1,718	+276.316%
2025-06-16	2.9500	2.9500	2.9500	2.9500	+47.500%	9	1,718	+384.746%
2025-06-03	2.0000	2.0000	2.0000	2.0000	-25.926%	41	1,719	+615.000%
2025-05-20	2.7000	2.7000	2.7000	2.7000	-56.311%	4	1,719	+429.630%
2025-05-15	6.1700	6.1800	6.1700	6.1800	+243.333%	2	1,719	+131.392%
2025-05-06	1.8000	1.8000	1.8000	1.8000	+28.571%	3	1,721	+694.444%
2025-04-28	1.2500	1.4000	1.2500	1.4000	+47.368%	702	1,391	+921.429%
2025-04-25	0.9500	0.9500	0.9500	0.9500	-13.636%	2	1,021	+1,405.263%
2025-04-22	1.1000	1.1000	1.1000	1.1000	-15.385%	1	1,022	+1,200.000%
2025-04-09	1.2500	1.3000	1.2500	1.3000	+34.021%	2	1,022	+1,000.000%
2025-04-04	1.2000	1.2000	0.9500	0.9700	-35.333%	14	1,022	+1,374.227%
2025-04-03	1.5000	1.5000	1.5000	1.5000	-16.667%	3	1,018	+853.333%
2025-04-02	1.8000	1.8000	1.8000	1.8000	+16.129%	1	1,015	+694.444%
2025-04-01	1.5500	1.5500	1.5500	1.5500	-11.429%	2	1,015	+822.581%
2025-03-28	1.7500	1.7500	1.7500	1.7500	+2.941%	2	1,015	+717.143%
2025-03-27	1.7000	1.7000	1.7000	1.7000	-2.857%	2	1,015	+741.176%
2025-03-25	1.7500	1.7500	1.7500	1.7500	-30.000%	1	1,013	+717.143%
2025-03-20	2.5000	2.5000	2.5000	2.5000	+25.000%	4	1,013	+472.000%
2025-03-03	2.0000	2.0000	2.0000	2.0000	-9.091%	2	1,015	+615.000%
2025-02-28	2.2000	2.2000	2.2000	2.2000	-35.294%	4	1,015	+550.000%
2025-02-13	3.0000	3.4000	2.9000	3.4000	-39.929%	356	695	+320.588%
2025-02-10	5.6600	5.6600	5.6600	5.6600	-5.509%	1	695	+152.650%
2025-02-05	4.7000	5.9900	4.7000	5.9900	-0.167%	9	695	+138.731%
2025-02-04	6.0000	6.0000	6.0000	6.0000	-12.409%	650	698	+138.333%
2025-01-15	6.8000	6.8500	6.8000	6.8500	+38.664%	8	62	+108.759%
2025-01-10	4.9400	4.9400	4.9400	4.9400	+17.340%	6	61	+189.474%
2025-01-07	4.2100	4.2100	4.2100	4.2100	-6.858%	2	61	+239.667%
2025-01-02	4.5200	4.5200	4.5200	4.5200	+7.619%	5	61	+216.372%
2024-12-31	4.2000	4.2000	4.2000	4.2000	+10.526%	1	55	+240.476%
2024-12-23	3.8000	3.8000	3.8000	3.8000	+8.571%	7	55	+276.316%
2024-12-20	3.5000	3.5000	3.5000	3.5000	-39.655%	5	48	+308.571%
2024-12-12	5.8000	5.8000	5.8000	5.8000	-5.691%	5	43	+146.552%
2024-12-06	6.3000	6.3000	6.1500	6.1500	-8.209%	8	43	+132.520%
2024-12-05	6.8000	6.8000	6.7000	6.7000	-10.667%	12	39	+113.433%
2024-11-22	7.5000	7.5000	7.5000	7.5000	+2.740%	20	33	+90.667%
2024-11-21	7.3000	7.3000	7.3000	7.3000	+2.817%	10	23	+95.890%
2024-11-18	7.1000	7.1000	7.1000	7.1000	+26.786%	3	23	+101.408%
2024-11-01	5.6000	5.6000	5.6000	5.6000	+0.179%	20	20	+155.357%
2024-10-31	6.0000	6.0000	5.5900	5.5900	-9.839%	11	20	+155.814%
2024-10-29	6.2000	6.2000	6.2000	6.2000	-17.001%	1	9	+130.645%
2024-10-16	7.4700	7.4700	7.4700	7.4700	+10.667%	1	8	+91.432%
2024-10-15	6.7500	6.7500	6.7500	6.7500	-27.730%	1	7	+111.852%
2024-10-04	9.3400	9.3400	9.3400	9.3400	+19.744%	10	6	+53.105%
2024-10-03	7.8000	7.8000	7.8000	7.8000	+6.996%	1	1	+83.333%
2024-09-20	7.2900	7.2900	7.2900	7.2900	-8.532%	2	2	+96.159%
2024-09-17	7.9700	7.9700	7.9700	7.9700	0.000%	1	1	+79.423%

.dark-mode .QGyMZP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGyMZP{ color: #333333; background-color: white; border: 2px solid #333333; }PBF20270115C35PBF Jan 15 2027 35.00 Call (PBF270115C00035000)option OPRA

PBF20270115C35
PBF Jan 15 2027 35.00 Call (PBF270115C00035000)
option OPRA