Dark

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

EOD

Jun 24, 2026

5.01-10.536%(-0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	5.2000	5.2000	5.0100	5.0100	-10.536%	2	508	0.000%
2026-06-23	5.6000	5.6000	5.6000	5.6000	-2.609%	10	507	-10.536%
2026-06-15	6.2500	6.2500	5.7500	5.7500	-19.355%	7	492	-12.870%
2026-06-09	7.1300	7.1300	7.1300	7.1300	-2.993%	2	492	-29.734%
2026-06-04	7.3500	7.3500	7.3500	7.3500	-13.529%	1	492	-31.837%
2026-06-02	7.7000	8.5000	7.7000	8.5000	+15.646%	38	492	-41.059%
2026-06-01	7.3500	7.3500	7.3500	7.3500	+9.701%	2	454	-31.837%
2026-05-29	6.5500	6.7000	6.5500	6.7000	+4.688%	2	452	-25.224%
2026-05-28	6.3000	6.5000	6.3000	6.4000	+6.845%	16	450	-21.719%
2026-05-27	5.9900	5.9900	5.9900	5.9900	-13.188%	10	450	-16.361%
2026-05-21	6.9000	6.9000	6.9000	6.9000	-12.658%	3	450	-27.391%
2026-05-15	7.8000	7.9000	7.8000	7.9000	+14.493%	4	450	-36.582%
2026-05-14	7.0000	7.0000	6.9000	6.9000	-8.000%	14	450	-27.391%
2026-05-08	7.5000	7.5000	7.5000	7.5000	-12.791%	50	441	-33.200%
2026-05-06	8.6000	8.6000	8.6000	8.6000	-16.988%	2	391	-41.744%
2026-05-05	10.3600	10.3600	10.3600	10.3600	+7.917%	1	391	-51.641%
2026-04-29	8.8000	9.6000	8.8000	9.6000	+24.675%	4	392	-47.813%
2026-04-24	7.7000	7.7000	7.7000	7.7000	-3.750%	1	392	-34.935%
2026-04-22	7.0000	8.0000	7.0000	8.0000	+54.739%	5	392	-37.375%
2026-04-17	5.3000	5.3000	5.1700	5.1700	-37.711%	3	388	-3.095%
2026-04-16	8.1000	8.3000	8.1000	8.3000	-0.599%	2	388	-39.639%
2026-04-08	8.3500	8.3500	8.3500	8.3500	-30.067%	10	388	-40.000%
2026-04-07	11.9400	11.9400	11.9400	11.9400	-23.949%	15	388	-58.040%
2026-03-26	15.7000	15.7000	15.7000	15.7000	+21.894%	1	388	-68.089%
2026-03-23	12.8800	12.8800	12.8800	12.8800	+3.122%	1	388	-61.102%
2026-03-18	12.4900	12.4900	12.4900	12.4900	+16.186%	1	388	-59.888%
2026-03-17	11.5000	11.5000	10.7500	10.7500	-1.826%	6	387	-53.395%
2026-03-16	10.9500	10.9500	10.9500	10.9500	+1.389%	1	381	-54.247%
2026-03-13	9.9600	10.8000	9.9600	10.8000	+9.645%	2	380	-53.611%
2026-03-12	10.3300	10.3300	9.8500	9.8500	+23.125%	6	379	-49.137%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-21.260%	4	373	-37.375%
2026-03-06	10.1600	10.1600	10.1600	10.1600	-16.033%	2	373	-50.689%
2026-03-05	13.0000	13.0000	12.1000	12.1000	+20.758%	11	371	-58.595%
2026-03-04	8.5000	10.0200	8.5000	10.0200	+43.143%	8	374	-50.000%
2026-03-03	8.3000	8.3000	7.0000	7.0000	+45.833%	10	367	-28.429%
2026-03-02	6.2000	6.2000	4.8000	4.8000	-17.241%	26	362	+4.375%
2026-02-12	5.5100	5.8000	5.5000	5.8000	+4.505%	16	338	-13.621%
2026-02-11	5.5800	5.5800	5.5500	5.5500	+7.977%	20	338	-9.730%
2026-02-10	5.1400	5.1400	5.1400	5.1400	+16.818%	10	343	-2.529%
2026-02-03	4.4000	4.4000	4.4000	4.4000	+46.667%	2	342	+13.864%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-41.176%	3	340	+67.000%
2026-01-23	5.1000	5.1000	5.1000	5.1000	+2.000%	1	343	-1.765%
2026-01-22	5.0000	5.0000	5.0000	5.0000	+20.773%	3	344	+0.200%
2026-01-21	3.9800	4.1400	3.9800	4.1400	+8.661%	151	344	+21.014%
2026-01-09	3.8100	3.8100	3.8100	3.8100	+46.538%	100	193	+31.496%
2026-01-07	3.0400	3.0400	2.6000	2.6000	+4.000%	101	243	+92.692%
2026-01-06	2.7000	2.7000	2.5000	2.5000	-19.614%	2	155	+100.400%
2026-01-05	2.8000	3.1100	2.8000	3.1100	-47.288%	4	153	+61.093%
2025-12-01	5.9000	5.9000	5.9000	5.9000	-21.647%	5	153	-15.085%
2025-11-18	7.5300	7.5300	7.5300	7.5300	+0.266%	2	148	-33.466%
2025-11-10	7.0000	7.5100	7.0000	7.5100	+50.501%	55	147	-33.289%
2025-09-25	4.9000	4.9900	4.9000	4.9900	+38.611%	2	108	+0.401%
2025-09-23	3.6000	3.6000	3.6000	3.6000	+24.138%	15	109	+39.167%
2025-09-04	2.9000	2.9000	2.9000	2.9000	+1.754%	1	94	+72.759%
2025-09-03	2.8500	2.8500	2.8500	2.8500	+14.919%	2	93	+75.789%
2025-08-29	2.4800	2.4800	2.4800	2.4800	+50.303%	2	93	+102.016%
2025-07-31	1.6500	1.6500	1.6500	1.6500	-10.811%	5	93	+203.636%
2025-07-24	1.8500	1.8500	1.8500	1.8500	-13.953%	1	98	+170.811%
2025-07-21	2.1500	2.1500	2.1500	2.1500	+8.586%	5	98	+133.023%
2025-07-07	1.9800	1.9800	1.9800	1.9800	-1.000%	2	93	+153.030%
2025-07-03	2.3800	2.3800	2.0000	2.0000	+63.934%	10	86	+150.500%
2025-05-27	1.2200	1.2200	1.2200	1.2200	-26.946%	18	86	+310.656%
2025-05-14	1.6700	1.6700	1.6700	1.6700	+73.958%	1	86	+200.000%
2025-05-07	0.9600	0.9600	0.9600	0.9600	+6.667%	5	86	+421.875%
2025-05-05	0.9000	0.9000	0.9000	0.9000	+50.000%	1	86	+456.667%
2025-04-30	0.6000	0.6000	0.6000	0.6000	-3.226%	1	85	+735.000%
2025-04-25	0.6200	0.6200	0.6200	0.6200	+24.000%	2	84	+708.065%
2025-04-21	0.5000	0.5000	0.5000	0.5000	-37.500%	1	84	+902.000%
2025-04-03	0.8000	0.8000	0.8000	0.8000	-20.000%	2	85	+526.250%
2025-03-27	1.0000	1.0000	1.0000	1.0000	0.000%	1	83	+401.000%
2025-03-25	1.0000	1.0000	1.0000	1.0000	-20.000%	1	84	+401.000%
2025-03-24	1.2500	1.2500	1.2500	1.2500	-13.793%	5	85	+300.800%
2025-03-20	1.4700	1.4700	1.4500	1.4500	-6.452%	10	80	+245.517%
2025-03-18	1.5600	1.5600	1.5400	1.5500	+5.442%	25	70	+223.226%
2025-03-17	1.6000	1.6000	1.4700	1.4700	+22.500%	2	45	+240.816%
2025-03-11	1.2000	1.2000	1.2000	1.2000	-7.692%	5	44	+317.500%
2025-03-10	1.3000	1.3000	1.3000	1.3000	-18.239%	1	39	+285.385%
2025-03-07	1.5900	1.5900	1.5900	1.5900	+13.571%	2	38	+215.094%
2025-02-26	1.4000	1.4000	1.4000	1.4000	-7.285%	2	37	+257.857%
2025-02-24	1.5100	1.5100	1.5100	1.5100	-24.500%	1	35	+231.788%
2025-02-13	2.0000	2.0000	2.0000	2.0000	-47.368%	2	32	+150.500%
2025-01-13	3.8000	3.8000	3.8000	3.8000	+51.394%	2	32	+31.842%
2024-12-31	2.5100	2.5100	2.5100	2.5100	+6.356%	5	27	+99.602%
2024-12-24	2.3600	2.3600	2.3600	2.3600	-1.667%	1	26	+112.288%
2024-12-20	2.4000	2.4000	2.4000	2.4000	-7.692%	5	26	+108.750%
2024-12-19	2.6000	2.6000	2.6000	2.6000	-27.778%	2	26	+92.692%
2024-10-31	3.6000	3.6000	3.6000	3.6000	-33.333%	5	24	+39.167%
2024-10-21	5.4000	5.4000	5.4000	5.4000	+1.887%	1	19	-7.222%
2024-10-09	5.3000	5.3000	5.3000	5.3000	0.000%	18	18	-5.472%

.dark-mode .D8Wbhr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8Wbhr{ 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