Dark

PBF20270115C50
PBF Jan 15 2027 50.00 Call (PBF270115C00050000)
option OPRA

EOD

Jun 30, 2026

7.24+0.416%(+0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	7.2000	7.2400	7.2000	7.2400	+0.416%	5	954	0.000%
2026-06-29	6.0000	7.2100	6.0000	7.2100	+38.654%	3	953	+0.416%
2026-06-26	5.2000	5.2000	5.2000	5.2000	0.000%	1	952	+39.231%
2026-06-25	5.2000	5.2000	5.2000	5.2000	+42.466%	10	952	+39.231%
2026-06-22	3.6500	3.6500	3.6500	3.6500	+7.353%	1	952	+98.356%
2026-06-18	3.4000	3.4000	3.4000	3.4000	-9.091%	1	951	+112.941%
2026-06-17	3.7400	3.7400	3.7400	3.7400	-37.458%	50	951	+93.583%
2026-06-11	5.9800	5.9800	5.9800	5.9800	+17.255%	5	951	+21.070%
2026-06-09	5.2000	5.2000	5.1000	5.1000	-19.048%	10	946	+41.961%
2026-06-05	6.3000	6.3000	6.3000	6.3000	+1.613%	10	946	+14.921%
2026-06-04	6.2000	6.2000	6.2000	6.2000	-3.125%	1	946	+16.774%
2026-06-02	6.4000	6.4000	6.4000	6.4000	+3.226%	30	946	+13.125%
2026-06-01	6.4000	6.4000	6.1000	6.2000	+19.231%	4	916	+16.774%
2026-05-29	5.2000	5.2000	5.2000	5.2000	-25.714%	8	916	+39.231%
2026-05-19	7.0000	7.0000	7.0000	7.0000	+7.692%	1	916	+3.429%
2026-05-15	6.5000	6.5000	6.5000	6.5000	+10.169%	25	916	+11.385%
2026-05-13	6.0000	6.5000	5.9000	5.9000	-4.839%	12	891	+22.712%
2026-05-12	6.5000	6.5000	6.2000	6.2000	-4.615%	6	881	+16.774%
2026-05-11	6.5000	6.5000	6.5000	6.5000	+6.557%	10	881	+11.385%
2026-05-08	6.0000	6.3000	6.0000	6.1000	+3.390%	3	880	+18.689%
2026-05-06	6.2400	6.2400	5.9000	5.9000	-26.250%	7	879	+22.712%
2026-05-04	8.0000	8.0300	8.0000	8.0000	+15.440%	30	879	-9.500%
2026-04-30	7.0000	7.0800	6.9300	6.9300	-3.750%	4	849	+4.473%
2026-04-29	7.2000	7.2000	7.2000	7.2000	+24.138%	1	848	+0.556%
2026-04-28	5.8000	5.8000	5.8000	5.8000	-10.769%	1	849	+24.828%
2026-04-27	6.5000	6.5000	6.5000	6.5000	+4.839%	30	848	+11.385%
2026-04-23	5.7600	6.2000	5.7600	6.2000	+10.714%	11	818	+16.774%
2026-04-21	4.7300	5.6000	4.7300	5.6000	+18.644%	57	754	+29.286%
2026-04-20	4.7200	4.7200	4.7200	4.7200	-31.095%	1	754	+53.390%
2026-04-16	6.8500	6.8500	6.8500	6.8500	+15.126%	1	753	+5.693%
2026-04-15	5.9500	5.9500	5.9500	5.9500	+5.310%	1	754	+21.681%
2026-04-14	5.6500	5.6500	5.6500	5.6500	-24.667%	1	754	+28.142%
2026-04-08	6.9700	7.5000	6.7000	7.5000	-29.245%	8	754	-3.467%
2026-04-01	10.6000	10.6000	10.6000	10.6000	-20.896%	100	753	-31.698%
2026-03-30	14.0000	14.1000	13.4000	13.4000	+8.590%	106	753	-45.970%
2026-03-25	12.3400	12.3400	12.3400	12.3400	-3.367%	1	758	-41.329%
2026-03-24	12.5000	12.7700	12.5000	12.7700	+12.610%	55	758	-43.305%
2026-03-23	10.8100	11.3400	10.8100	11.3400	-8.989%	2	708	-36.155%
2026-03-19	13.0000	13.0000	12.4600	12.4600	+14.312%	15	706	-41.894%
2026-03-18	10.6000	10.9000	10.6000	10.9000	+15.957%	5	706	-33.578%
2026-03-17	9.4000	9.4000	9.4000	9.4000	+1.075%	15	702	-22.979%
2026-03-16	9.3000	9.4000	9.3000	9.3000	+1.087%	93	702	-22.151%
2026-03-13	9.2000	9.2000	9.2000	9.2000	-2.128%	1	625	-21.304%
2026-03-12	9.4000	9.4000	8.5000	9.4000	+16.049%	5	625	-22.979%
2026-03-11	8.1000	8.1000	8.1000	8.1000	-15.625%	1	622	-10.617%
2026-03-06	9.6000	9.6000	9.6000	9.6000	-5.882%	2	621	-24.583%
2026-03-05	10.9000	10.9000	10.2000	10.2000	+20.000%	10	621	-29.020%
2026-03-04	8.0000	8.5000	8.0000	8.5000	+33.858%	3	621	-14.824%
2026-03-03	6.3500	6.3500	6.3500	6.3500	+76.389%	3	618	+14.016%
2026-02-20	3.6000	3.6000	3.6000	3.6000	-17.241%	457	615	+101.111%
2026-02-12	4.4000	4.7000	4.3500	4.3500	-1.136%	25	158	+66.437%
2026-02-11	4.4300	4.4300	4.4000	4.4000	+1.149%	20	165	+64.545%
2026-02-09	4.3500	4.3500	4.3500	4.3500	+27.941%	10	170	+66.437%
2026-02-03	3.4000	3.4000	3.4000	3.4000	-13.265%	20	163	+112.941%
2026-01-23	3.9200	3.9200	3.9200	3.9200	+12.000%	2	168	+84.694%
2026-01-22	3.5000	3.5000	3.5000	3.5000	+28.205%	4	166	+106.857%
2026-01-16	2.7300	2.7300	2.7300	2.7300	-26.613%	5	161	+165.201%
2026-01-14	3.7200	3.7200	3.7200	3.7200	-7.000%	2	161	+94.624%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+26.183%	9	159	+81.000%
2026-01-09	3.1700	3.1700	3.1700	3.1700	+58.500%	2	156	+128.391%
2026-01-06	2.3000	2.3000	2.0000	2.0000	-20.000%	6	154	+262.000%
2026-01-05	2.5000	2.5000	2.5000	2.5000	+51.515%	1	151	+189.600%
2025-12-17	1.6500	1.6500	1.6500	1.6500	-39.338%	5	151	+338.788%
2025-12-15	2.7200	2.7200	2.7200	2.7200	-40.870%	5	156	+166.176%
2025-12-01	4.6000	4.6000	4.6000	4.6000	-28.793%	2	161	+57.391%
2025-11-13	6.4600	6.4600	6.4600	6.4600	-11.507%	1	159	+12.074%
2025-11-11	5.9000	7.6900	5.9000	7.3000	+10.774%	36	158	-0.822%
2025-11-10	6.5900	6.5900	6.5900	6.5900	+11.130%	5	123	+9.863%
2025-11-06	5.9600	5.9600	5.9300	5.9300	+31.778%	8	122	+22.091%
2025-10-30	5.0000	5.0000	4.5000	4.5000	+42.857%	5	116	+60.889%
2025-10-23	3.1500	3.1500	3.1500	3.1500	+8.247%	1	116	+129.841%
2025-10-08	2.9100	2.9100	2.9100	2.9100	-17.094%	5	115	+148.797%
2025-10-03	3.5100	3.5100	3.5100	3.5100	-16.429%	10	115	+106.268%
2025-09-26	4.2000	4.2000	4.2000	4.2000	-2.552%	10	105	+72.381%
2025-09-25	4.3100	4.3100	4.3100	4.3100	+11.082%	1	96	+67.981%
2025-09-24	3.9600	3.9600	3.8800	3.8800	+29.333%	9	96	+86.598%
2025-09-17	3.0000	3.0000	3.0000	3.0000	+2.041%	13	96	+141.333%
2025-09-16	2.9400	2.9400	2.9400	2.9400	+27.826%	5	96	+146.259%
2025-09-10	2.2000	2.3400	2.2000	2.3000	+2.222%	29	96	+214.783%
2025-09-08	2.2500	2.2500	2.2500	2.2500	+3.687%	4	87	+221.778%
2025-09-05	2.1200	2.1700	2.1200	2.1700	-1.364%	4	87	+233.641%
2025-09-04	2.2000	2.2000	2.2000	2.2000	+49.660%	9	87	+229.091%
2025-08-26	1.4700	1.4700	1.4700	1.4700	+33.636%	1	80	+392.517%
2025-08-12	1.1000	1.1000	1.1000	1.1000	-15.385%	7	79	+558.182%
2025-07-31	1.3000	1.3000	1.3000	1.3000	-7.143%	1	79	+456.923%
2025-07-24	1.4000	1.4000	1.4000	1.4000	-12.500%	2	80	+417.143%
2025-07-21	1.6000	1.6000	1.6000	1.6000	-42.857%	2	80	+352.500%
2025-07-11	2.8000	2.8000	2.8000	2.8000	+21.739%	2	80	+158.571%
2025-07-10	2.3000	2.3000	2.3000	2.3000	+28.492%	3	79	+214.783%
2025-07-09	1.7900	1.7900	1.7900	1.7900	+14.013%	4	79	+304.469%
2025-07-03	1.5700	1.5700	1.5700	1.5700	+25.600%	5	74	+361.146%
2025-06-24	1.2500	1.2500	1.2500	1.2500	-22.360%	1	75	+479.200%
2025-06-18	1.6500	1.6500	1.6100	1.6100	+61.000%	8	73	+349.689%
2025-05-22	1.0000	1.0000	1.0000	1.0000	+5.263%	2	73	+624.000%
2025-05-21	0.9500	0.9500	0.9500	0.9500	-32.143%	1	74	+662.105%
2025-05-14	1.4000	1.4000	1.4000	1.4000	+7.692%	1	75	+417.143%
2025-05-13	1.3000	1.3000	1.3000	1.3000	+202.326%	1	74	+456.923%
2025-04-21	0.4300	0.4300	0.4300	0.4300	-14.000%	2	73	+1,583.721%
2025-04-04	0.5000	0.5000	0.5000	0.5000	-36.709%	30	73	+1,348.000%
2025-04-02	0.7900	0.7900	0.7900	0.7900	-16.842%	1	73	+816.456%
2025-03-24	0.9500	0.9500	0.9500	0.9500	-13.636%	5	73	+662.105%
2025-03-20	1.1000	1.1000	1.1000	1.1000	-9.091%	10	68	+558.182%
2025-03-18	1.2000	1.2100	1.2000	1.2100	+31.522%	25	58	+498.347%
2025-03-11	0.9200	0.9200	0.9200	0.9200	+1.099%	5	57	+686.957%
2025-03-06	0.8000	0.9100	0.8000	0.9100	-26.016%	3	52	+695.604%
2025-02-14	1.2500	1.2500	1.2300	1.2300	-15.753%	8	52	+488.618%
2025-02-13	1.4000	1.4600	1.2500	1.4600	-42.969%	18	37	+395.890%
2025-02-06	2.5600	2.5600	2.5600	2.5600	-12.628%	1	37	+182.813%
2025-01-23	2.9300	2.9300	2.9300	2.9300	+2.807%	2	37	+147.099%
2025-01-22	2.8500	2.8500	2.8500	2.8500	-3.390%	2	37	+154.035%
2025-01-17	2.9500	2.9500	2.9500	2.9500	-7.813%	2	38	+145.424%
2025-01-15	3.2000	3.2000	3.2000	3.2000	+33.333%	2	38	+126.250%
2025-01-10	2.3000	2.4000	2.3000	2.4000	+23.711%	4	38	+201.667%
2025-01-07	1.9400	1.9400	1.9400	1.9400	-4.433%	4	36	+273.196%
2025-01-02	2.0300	2.0300	2.0300	2.0300	+6.842%	5	32	+256.650%
2024-12-30	1.9000	1.9000	1.9000	1.9000	+4.396%	1	32	+281.053%
2024-12-24	1.8200	1.8300	1.8200	1.8200	-9.901%	5	26	+297.802%
2024-12-20	1.8800	2.0200	1.8800	2.0200	+1.000%	6	26	+258.416%
2024-12-19	2.0000	2.0000	2.0000	2.0000	-21.569%	2	21	+262.000%
2024-12-17	2.6000	2.6500	2.5500	2.5500	+1.190%	4	19	+183.922%
2024-12-16	2.6000	2.6000	2.5200	2.5200	-17.377%	4	13	+187.302%
2024-12-13	3.0500	3.0500	3.0500	3.0500	-0.651%	2	13	+137.377%
2024-12-12	2.9500	3.0700	2.9500	3.0700	-12.034%	10	12	+135.831%
2024-11-29	3.4900	3.4900	3.4900	3.4900	+2.346%	2	4	+107.450%
2024-11-06	3.4100	3.4100	3.4100	3.4100	-24.222%	2	3	+112.317%
2024-10-22	4.5000	4.5000	4.5000	4.5000	0.000%	2	2	+60.889%

.dark-mode .zL7f2n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zL7f2n{ color: #333333; background-color: white; border: 2px solid #333333; }PBF20270115C50PBF Jan 15 2027 50.00 Call (PBF270115C00050000)option OPRA

PBF20270115C50
PBF Jan 15 2027 50.00 Call (PBF270115C00050000)
option OPRA