Dark

PBF20270115C45
PBF Jan 15 2027 45.00 Call (PBF270115C00045000)
option OPRA

EOD

Sep 22, 2026

29.40-8.724%(-2.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	29.4000	29.4000	29.4000	29.4000	-8.724%	2	496	0.000%
2026-09-08	32.2100	32.2100	32.2100	32.2100	+24.700%	1	498	-8.724%
2026-08-27	25.8300	25.8300	25.8300	25.8300	-13.322%	1	499	+13.821%
2026-08-20	31.7200	31.7200	29.8000	29.8000	-10.241%	21	499	-1.342%
2026-08-17	33.2000	33.2000	33.2000	33.2000	+13.699%	8	499	-11.446%
2026-08-14	30.5000	30.5000	29.2000	29.2000	-3.311%	6	499	+0.685%
2026-08-13	29.9200	30.2000	29.9200	30.2000	+15.798%	8	500	-2.649%
2026-08-11	26.0800	26.0800	26.0800	26.0800	+7.325%	1	505	+12.730%
2026-08-10	24.3000	24.3000	24.3000	24.3000	-0.123%	5	504	+20.988%
2026-08-04	24.3300	24.3300	24.3300	24.3300	-12.103%	1	504	+20.838%
2026-08-03	27.2700	27.6800	27.2700	27.6800	-12.956%	3	504	+6.214%
2026-07-30	31.8000	31.8000	31.8000	31.8000	+57.037%	25	506	-7.547%
2026-07-28	21.1000	21.1000	20.2500	20.2500	+1.657%	2	506	+45.185%
2026-07-27	19.9200	19.9200	19.9200	19.9200	-6.038%	5	507	+47.590%
2026-07-23	21.2000	21.2000	21.2000	21.2000	-17.317%	1	502	+38.679%
2026-07-22	26.4800	26.4800	25.6400	25.6400	+35.232%	2	502	+14.665%
2026-07-15	18.9500	18.9600	18.9500	18.9600	-3.756%	4	503	+55.063%
2026-07-14	19.7000	19.7000	19.7000	19.7000	+18.890%	1	503	+49.239%
2026-07-13	16.5700	16.5700	16.5700	16.5700	+28.053%	2	503	+77.429%
2026-07-08	12.9000	13.0000	12.9000	12.9400	+22.075%	12	503	+127.202%
2026-07-07	10.6600	10.6600	10.6000	10.6000	-10.624%	2	506	+177.358%
2026-07-06	10.4500	11.8600	10.4500	11.8600	+15.146%	6	508	+147.892%
2026-07-02	10.3000	10.3000	10.3000	10.3000	+10.160%	1	509	+185.437%
2026-07-01	9.3500	9.3500	9.3500	9.3500	+86.627%	2	509	+214.439%
2026-06-24	5.2000	5.2000	5.0100	5.0100	-10.536%	2	508	+486.826%
2026-06-23	5.6000	5.6000	5.6000	5.6000	-2.609%	10	507	+425.000%
2026-06-15	6.2500	6.2500	5.7500	5.7500	-19.355%	7	492	+411.304%
2026-06-09	7.1300	7.1300	7.1300	7.1300	-2.993%	2	492	+312.342%
2026-06-04	7.3500	7.3500	7.3500	7.3500	-13.529%	1	492	+300.000%
2026-06-02	7.7000	8.5000	7.7000	8.5000	+15.646%	38	492	+245.882%
2026-06-01	7.3500	7.3500	7.3500	7.3500	+9.701%	2	454	+300.000%
2026-05-29	6.5500	6.7000	6.5500	6.7000	+4.688%	2	452	+338.806%
2026-05-28	6.3000	6.5000	6.3000	6.4000	+6.845%	16	450	+359.375%
2026-05-27	5.9900	5.9900	5.9900	5.9900	-13.188%	10	450	+390.818%
2026-05-21	6.9000	6.9000	6.9000	6.9000	-12.658%	3	450	+326.087%
2026-05-15	7.8000	7.9000	7.8000	7.9000	+14.493%	4	450	+272.152%
2026-05-14	7.0000	7.0000	6.9000	6.9000	-8.000%	14	450	+326.087%
2026-05-08	7.5000	7.5000	7.5000	7.5000	-12.791%	50	441	+292.000%
2026-05-06	8.6000	8.6000	8.6000	8.6000	-16.988%	2	391	+241.860%
2026-05-05	10.3600	10.3600	10.3600	10.3600	+7.917%	1	391	+183.784%
2026-04-29	8.8000	9.6000	8.8000	9.6000	+24.675%	4	392	+206.250%
2026-04-24	7.7000	7.7000	7.7000	7.7000	-3.750%	1	392	+281.818%
2026-04-22	7.0000	8.0000	7.0000	8.0000	+54.739%	5	392	+267.500%
2026-04-17	5.3000	5.3000	5.1700	5.1700	-37.711%	3	388	+468.665%
2026-04-16	8.1000	8.3000	8.1000	8.3000	-0.599%	2	388	+254.217%
2026-04-08	8.3500	8.3500	8.3500	8.3500	-30.067%	10	388	+252.096%
2026-04-07	11.9400	11.9400	11.9400	11.9400	-23.949%	15	388	+146.231%
2026-03-26	15.7000	15.7000	15.7000	15.7000	+21.894%	1	388	+87.261%
2026-03-23	12.8800	12.8800	12.8800	12.8800	+3.122%	1	388	+128.261%
2026-03-18	12.4900	12.4900	12.4900	12.4900	+16.186%	1	388	+135.388%
2026-03-17	11.5000	11.5000	10.7500	10.7500	-1.826%	6	387	+173.488%
2026-03-16	10.9500	10.9500	10.9500	10.9500	+1.389%	1	381	+168.493%
2026-03-13	9.9600	10.8000	9.9600	10.8000	+9.645%	2	380	+172.222%
2026-03-12	10.3300	10.3300	9.8500	9.8500	+23.125%	6	379	+198.477%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-21.260%	4	373	+267.500%
2026-03-06	10.1600	10.1600	10.1600	10.1600	-16.033%	2	373	+189.370%
2026-03-05	13.0000	13.0000	12.1000	12.1000	+20.758%	11	371	+142.975%
2026-03-04	8.5000	10.0200	8.5000	10.0200	+43.143%	8	374	+193.413%
2026-03-03	8.3000	8.3000	7.0000	7.0000	+45.833%	10	367	+320.000%
2026-03-02	6.2000	6.2000	4.8000	4.8000	-17.241%	26	362	+512.500%
2026-02-12	5.5100	5.8000	5.5000	5.8000	+4.505%	16	338	+406.897%
2026-02-11	5.5800	5.5800	5.5500	5.5500	+7.977%	20	338	+429.730%
2026-02-10	5.1400	5.1400	5.1400	5.1400	+16.818%	10	343	+471.984%
2026-02-03	4.4000	4.4000	4.4000	4.4000	+46.667%	2	342	+568.182%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-41.176%	3	340	+880.000%
2026-01-23	5.1000	5.1000	5.1000	5.1000	+2.000%	1	343	+476.471%
2026-01-22	5.0000	5.0000	5.0000	5.0000	+20.773%	3	344	+488.000%
2026-01-21	3.9800	4.1400	3.9800	4.1400	+8.661%	151	344	+610.145%
2026-01-09	3.8100	3.8100	3.8100	3.8100	+46.538%	100	193	+671.654%
2026-01-07	3.0400	3.0400	2.6000	2.6000	+4.000%	101	243	+1,030.769%
2026-01-06	2.7000	2.7000	2.5000	2.5000	-19.614%	2	155	+1,076.000%
2026-01-05	2.8000	3.1100	2.8000	3.1100	-47.288%	4	153	+845.338%
2025-12-01	5.9000	5.9000	5.9000	5.9000	-21.647%	5	153	+398.305%
2025-11-18	7.5300	7.5300	7.5300	7.5300	+0.266%	2	148	+290.438%
2025-11-10	7.0000	7.5100	7.0000	7.5100	+50.501%	55	147	+291.478%
2025-09-25	4.9000	4.9900	4.9000	4.9900	+38.611%	2	108	+489.178%
2025-09-23	3.6000	3.6000	3.6000	3.6000	+24.138%	15	109	+716.667%
2025-09-04	2.9000	2.9000	2.9000	2.9000	+1.754%	1	94	+913.793%
2025-09-03	2.8500	2.8500	2.8500	2.8500	+14.919%	2	93	+931.579%
2025-08-29	2.4800	2.4800	2.4800	2.4800	+50.303%	2	93	+1,085.484%
2025-07-31	1.6500	1.6500	1.6500	1.6500	-10.811%	5	93	+1,681.818%
2025-07-24	1.8500	1.8500	1.8500	1.8500	-13.953%	1	98	+1,489.189%
2025-07-21	2.1500	2.1500	2.1500	2.1500	+8.586%	5	98	+1,267.442%
2025-07-07	1.9800	1.9800	1.9800	1.9800	-1.000%	2	93	+1,384.848%
2025-07-03	2.3800	2.3800	2.0000	2.0000	+63.934%	10	86	+1,370.000%
2025-05-27	1.2200	1.2200	1.2200	1.2200	-26.946%	18	86	+2,309.836%
2025-05-14	1.6700	1.6700	1.6700	1.6700	+73.958%	1	86	+1,660.479%
2025-05-07	0.9600	0.9600	0.9600	0.9600	+6.667%	5	86	+2,962.500%
2025-05-05	0.9000	0.9000	0.9000	0.9000	+50.000%	1	86	+3,166.667%
2025-04-30	0.6000	0.6000	0.6000	0.6000	-3.226%	1	85	+4,800.000%
2025-04-25	0.6200	0.6200	0.6200	0.6200	+24.000%	2	84	+4,641.935%
2025-04-21	0.5000	0.5000	0.5000	0.5000	-37.500%	1	84	+5,780.000%
2025-04-03	0.8000	0.8000	0.8000	0.8000	-20.000%	2	85	+3,575.000%
2025-03-27	1.0000	1.0000	1.0000	1.0000	0.000%	1	83	+2,840.000%
2025-03-25	1.0000	1.0000	1.0000	1.0000	-20.000%	1	84	+2,840.000%
2025-03-24	1.2500	1.2500	1.2500	1.2500	-13.793%	5	85	+2,252.000%
2025-03-20	1.4700	1.4700	1.4500	1.4500	-6.452%	10	80	+1,927.586%
2025-03-18	1.5600	1.5600	1.5400	1.5500	+5.442%	25	70	+1,796.774%
2025-03-17	1.6000	1.6000	1.4700	1.4700	+22.500%	2	45	+1,900.000%
2025-03-11	1.2000	1.2000	1.2000	1.2000	-7.692%	5	44	+2,350.000%
2025-03-10	1.3000	1.3000	1.3000	1.3000	-18.239%	1	39	+2,161.538%
2025-03-07	1.5900	1.5900	1.5900	1.5900	+13.571%	2	38	+1,749.057%
2025-02-26	1.4000	1.4000	1.4000	1.4000	-7.285%	2	37	+2,000.000%
2025-02-24	1.5100	1.5100	1.5100	1.5100	-24.500%	1	35	+1,847.020%
2025-02-13	2.0000	2.0000	2.0000	2.0000	-47.368%	2	32	+1,370.000%
2025-01-13	3.8000	3.8000	3.8000	3.8000	+51.394%	2	32	+673.684%
2024-12-31	2.5100	2.5100	2.5100	2.5100	+6.356%	5	27	+1,071.315%
2024-12-24	2.3600	2.3600	2.3600	2.3600	-1.667%	1	26	+1,145.763%
2024-12-20	2.4000	2.4000	2.4000	2.4000	-7.692%	5	26	+1,125.000%
2024-12-19	2.6000	2.6000	2.6000	2.6000	-27.778%	2	26	+1,030.769%
2024-10-31	3.6000	3.6000	3.6000	3.6000	-33.333%	5	24	+716.667%
2024-10-21	5.4000	5.4000	5.4000	5.4000	+1.887%	1	19	+444.444%
2024-10-09	5.3000	5.3000	5.3000	5.3000	0.000%	18	18	+454.717%

.dark-mode .s6P8Y1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s6P8Y1{ color: #333333; background-color: white; border: 2px solid #333333; }PBF20270115C45PBF Jan 15 2027 45.00 Call (PBF270115C00045000)option OPRA

PBF20270115C45
PBF Jan 15 2027 45.00 Call (PBF270115C00045000)
option OPRA