Dark

PBF20270115C40
PBF Jan 15 2027 40.00 Call (PBF270115C00040000)
option OPRA

EOD

Sep 29, 2026

36.10+16.264%(+5.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.1000	36.1000	36.1000	36.1000	+16.264%	1	468	0.000%
2026-09-23	31.0500	31.0500	31.0500	31.0500	-13.750%	96	468	+16.264%
2026-09-21	36.0000	36.0000	36.0000	36.0000	-4.000%	50	468	+0.278%
2026-09-17	37.5000	37.5000	37.5000	37.5000	+2.180%	1	518	-3.733%
2026-09-01	36.7000	36.7000	36.7000	36.7000	+6.966%	1	518	-1.635%
2026-08-21	34.3100	34.3100	34.3100	34.3100	+0.912%	1	518	+5.217%
2026-08-13	34.0000	34.0000	34.0000	34.0000	+12.769%	1	518	+6.176%
2026-08-11	29.5400	30.1500	29.5400	30.1500	+31.087%	2	518	+19.735%
2026-08-06	23.0000	23.0000	23.0000	23.0000	-10.853%	1	518	+56.957%
2026-08-05	25.8000	25.8000	25.8000	25.8000	-1.901%	1	518	+39.922%
2026-08-04	27.9700	27.9700	26.3000	26.3000	-17.139%	2	518	+37.262%
2026-08-03	32.0000	32.0000	31.7400	31.7400	+34.094%	3	518	+13.737%
2026-07-27	23.6700	23.6700	23.6700	23.6700	-3.427%	5	518	+52.514%
2026-07-24	24.5100	24.5100	24.5100	24.5100	+24.101%	4	518	+47.287%
2026-07-13	19.7500	19.7500	19.7500	19.7500	+17.420%	10	518	+82.785%
2026-07-09	16.8200	16.8200	16.8200	16.8200	+7.821%	4	518	+114.625%
2026-07-08	15.6000	15.6000	15.6000	15.6000	+6.122%	10	518	+131.410%
2026-07-06	13.8500	14.7000	13.8500	14.7000	+27.826%	11	518	+145.578%
2026-06-29	11.5000	11.5000	11.5000	11.5000	+64.286%	1	529	+213.913%
2026-06-22	7.0000	7.0000	7.0000	7.0000	+15.702%	50	530	+415.714%
2026-06-18	6.0500	6.0500	6.0500	6.0500	-22.436%	5	475	+496.694%
2026-06-15	8.0000	8.0000	7.8000	7.8000	-23.529%	6	475	+362.821%
2026-06-01	10.1500	10.3000	10.1500	10.2000	+27.500%	6	475	+253.922%
2026-05-28	8.1900	8.1900	7.8500	8.0000	0.000%	20	475	+351.250%
2026-05-26	8.0000	8.0000	8.0000	8.0000	-9.091%	2	474	+351.250%
2026-05-22	8.8000	8.8500	8.6500	8.8000	+3.529%	18	474	+310.227%
2026-05-21	8.5000	8.5000	8.5000	8.5000	-5.556%	1	474	+324.706%
2026-05-14	9.0000	9.0000	9.0000	9.0000	-10.000%	2	474	+301.111%
2026-05-13	10.0000	10.0000	10.0000	10.0000	-3.475%	10	473	+261.000%
2026-05-11	10.3600	10.3600	10.3600	10.3600	-3.628%	1	473	+248.456%
2026-04-29	10.9500	11.0500	10.6500	10.7500	+15.591%	48	473	+235.814%
2026-04-28	9.3000	9.3000	9.3000	9.3000	-7.000%	1	469	+288.172%
2026-04-27	10.0000	10.0000	10.0000	10.0000	+5.485%	1	469	+261.000%
2026-04-23	9.3400	9.4800	9.3400	9.4800	+0.530%	10	469	+280.802%
2026-04-22	9.4300	9.4300	9.4300	9.4300	+30.069%	1	464	+282.821%
2026-04-21	7.2500	7.2500	7.2500	7.2500	-30.622%	1	462	+397.931%
2026-04-16	10.1000	10.4500	10.1000	10.4500	+15.470%	3	462	+245.455%
2026-04-14	9.0500	9.0500	9.0500	9.0500	-38.014%	1	462	+298.895%
2026-04-01	14.7000	14.7000	14.6000	14.6000	-19.382%	11	461	+147.260%
2026-03-30	18.1500	18.1500	18.1100	18.1100	+3.309%	26	467	+99.337%
2026-03-27	17.4000	17.5300	17.4000	17.5300	+0.747%	10	452	+105.933%
2026-03-26	17.4000	17.4000	17.4000	17.4000	+0.870%	5	447	+107.471%
2026-03-25	17.2500	17.2500	17.2500	17.2500	-2.542%	1	447	+109.275%
2026-03-19	17.0000	17.7000	17.0000	17.7000	+34.091%	10	448	+103.955%
2026-03-17	13.2000	13.2000	13.2000	13.2000	+7.931%	1	457	+173.485%
2026-03-12	12.2300	12.2300	12.2300	12.2300	+1.410%	1	456	+195.176%
2026-03-11	12.0600	12.0600	12.0600	12.0600	+25.625%	1	457	+199.337%
2026-03-10	9.6000	9.6000	9.6000	9.6000	-4.950%	1	457	+276.042%
2026-03-09	10.1000	10.1000	10.1000	10.1000	-24.627%	1	457	+257.426%
2026-03-06	13.4000	13.4000	13.4000	13.4000	-14.650%	9	457	+169.403%
2026-03-05	15.7000	15.7000	15.7000	15.7000	+66.844%	8	448	+129.936%
2026-03-02	8.9200	9.7500	8.9200	9.4100	+27.162%	4	452	+283.634%
2026-02-26	7.3400	7.4000	7.3400	7.4000	+5.714%	10	455	+387.838%
2026-02-11	6.4000	7.0000	6.4000	7.0000	+25.000%	4	445	+415.714%
2026-01-30	5.6000	5.6000	5.6000	5.6000	-7.285%	150	448	+544.643%
2026-01-29	6.0400	6.0400	6.0400	6.0400	+5.965%	1	448	+497.682%
2026-01-21	5.2000	5.7000	5.2000	5.7000	+39.024%	240	448	+533.333%
2026-01-20	4.1000	4.1000	4.1000	4.1000	-28.070%	1	209	+780.488%
2026-01-14	5.7000	5.7000	5.7000	5.7000	-5.000%	60	208	+533.333%
2026-01-12	6.0000	6.0000	6.0000	6.0000	+9.091%	3	208	+501.667%
2026-01-09	5.4000	5.5000	5.3000	5.5000	+7.843%	8	205	+556.364%
2026-01-08	5.2000	5.3000	5.1000	5.1000	+22.892%	31	199	+607.843%
2026-01-05	4.3000	4.3000	4.1500	4.1500	+41.638%	2	198	+769.880%
2025-12-19	2.9300	2.9300	2.9300	2.9300	+1.034%	10	198	+1,132.082%
2025-12-17	3.5800	3.5800	2.9000	2.9000	-49.123%	3	189	+1,144.828%
2025-12-08	5.7000	5.7000	5.7000	5.7000	-41.538%	1	189	+533.333%
2025-11-12	9.7000	9.7500	9.7000	9.7500	-8.451%	2	188	+270.256%
2025-11-11	10.6500	10.6500	10.6500	10.6500	+27.240%	4	187	+238.967%
2025-11-07	8.8700	8.9500	8.3700	8.3700	-1.529%	6	183	+331.302%
2025-11-06	8.5000	8.5000	8.5000	8.5000	+6.250%	60	177	+324.706%
2025-10-30	7.2700	8.0000	7.2700	8.0000	+37.931%	2	141	+351.250%
2025-09-23	5.8000	5.8000	5.8000	5.8000	+19.097%	1	140	+522.414%
2025-09-22	4.8700	4.8700	4.8700	4.8700	+13.520%	2	140	+641.273%
2025-09-19	4.2900	4.2900	4.2900	4.2900	+11.140%	1	140	+741.492%
2025-09-11	3.8100	3.8600	3.8100	3.8600	-16.087%	3	141	+835.233%
2025-09-10	4.6000	4.6000	4.6000	4.6000	+1.099%	1	140	+684.783%
2025-09-09	4.6300	4.8000	4.5500	4.5500	+150.000%	6	141	+693.407%
2025-08-01	1.8200	1.8200	1.8200	1.8200	-32.090%	2	141	+1,883.516%
2025-07-29	2.8000	2.8000	2.6800	2.6800	-14.921%	16	139	+1,247.015%
2025-07-28	2.9300	3.1500	2.9300	3.1500	+16.667%	2	139	+1,046.032%
2025-07-25	2.6700	2.7300	2.6600	2.7000	-5.923%	7	138	+1,237.037%
2025-07-21	2.8700	2.8700	2.8700	2.8700	-3.367%	1	132	+1,157.840%
2025-07-18	2.9700	2.9700	2.9700	2.9700	-35.435%	1	132	+1,115.488%
2025-07-11	4.6000	4.6000	4.6000	4.6000	+38.138%	2	132	+684.783%
2025-07-10	3.3300	3.3300	3.3300	3.3300	+11.000%	4	130	+984.084%
2025-06-17	3.0000	3.0000	3.0000	3.0000	+101.342%	1	130	+1,103.333%
2025-06-04	1.4900	1.4900	1.4900	1.4900	+21.138%	1	130	+2,322.819%
2025-05-07	1.2700	1.2700	1.0000	1.2300	+12.844%	96	130	+2,834.959%
2025-04-29	1.1500	1.1500	1.0900	1.0900	+39.744%	4	35	+3,211.927%
2025-04-04	0.8000	0.8200	0.7800	0.7800	-22.000%	38	31	+4,528.205%
2025-04-03	0.9600	1.0000	0.9600	1.0000	-24.812%	12	34	+3,510.000%
2025-04-01	1.1100	1.3300	1.1100	1.3300	+14.655%	7	31	+2,614.286%
2025-03-31	1.1600	1.1600	1.1600	1.1600	-17.143%	1	34	+3,012.069%
2025-03-27	1.2100	1.4000	1.2100	1.4000	+2.941%	3	33	+2,478.571%
2025-03-26	1.3600	1.3600	1.3600	1.3600	-18.072%	1	31	+2,554.412%
2025-03-24	1.6600	1.6600	1.6600	1.6600	+10.667%	1	31	+2,074.699%
2025-03-14	1.5000	1.5000	1.5000	1.5000	0.000%	8	30	+2,306.667%
2025-03-12	1.5000	1.5000	1.5000	1.5000	-21.053%	1	30	+2,306.667%
2025-03-07	1.9000	1.9000	1.9000	1.9000	+35.714%	2	30	+1,800.000%
2025-03-04	1.4000	1.4000	1.4000	1.4000	-2.098%	2	29	+2,478.571%
2025-03-03	1.4300	1.4300	1.4300	1.4300	-35.000%	2	27	+2,424.476%
2025-02-21	2.2000	2.2000	2.2000	2.2000	+10.000%	2	26	+1,540.909%
2025-02-13	2.6000	2.6000	2.0000	2.0000	-62.264%	4	22	+1,705.000%
2025-01-15	5.3000	5.3000	5.3000	5.3000	+58.683%	1	22	+581.132%
2025-01-06	3.3400	3.3400	3.3400	3.3400	-4.298%	1	22	+980.838%
2025-01-03	3.4900	3.4900	3.4900	3.4900	+5.438%	8	22	+934.384%
2024-12-31	3.3100	3.3100	3.3100	3.3100	+12.203%	5	22	+990.634%
2024-12-27	2.9500	2.9500	2.9500	2.9500	-0.673%	2	22	+1,123.729%
2024-12-24	2.9900	2.9900	2.9700	2.9700	-1.000%	5	19	+1,115.488%
2024-12-20	2.9900	3.0000	2.9300	3.0000	-21.053%	7	19	+1,103.333%
2024-12-17	3.8000	3.8000	3.8000	3.8000	-11.628%	9	18	+850.000%
2024-12-13	4.3000	4.3000	4.3000	4.3000	-8.511%	2	15	+739.535%
2024-12-12	4.6000	4.7000	4.6000	4.7000	-5.812%	10	15	+668.085%
2024-11-07	5.4000	5.4000	4.9900	4.9900	-25.522%	4	8	+623.447%
2024-10-22	6.7000	6.7000	6.7000	6.7000	-2.899%	5	8	+438.806%
2024-10-03	6.9000	6.9000	6.9000	6.9000	+22.124%	1	4	+423.188%
2024-09-27	5.6500	5.6500	5.6500	5.6500	0.000%	6	3	+538.938%

.dark-mode .SqJ2qj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqJ2qj{ color: #333333; background-color: white; border: 2px solid #333333; }PBF20270115C40PBF Jan 15 2027 40.00 Call (PBF270115C00040000)option OPRA

PBF20270115C40
PBF Jan 15 2027 40.00 Call (PBF270115C00040000)
option OPRA