Dark

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

EOD

Sep 24, 2026

24.90-16.162%(-4.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.9000	24.9000	24.9000	24.9000	-16.162%	1	938	0.000%
2026-09-11	33.7000	33.7000	29.7000	29.7000	+13.359%	78	939	-16.162%
2026-09-04	26.2000	26.2000	26.2000	26.2000	-13.388%	1	939	-4.962%
2026-09-02	30.2500	30.2500	30.2500	30.2500	+6.140%	1	939	-17.686%
2026-08-31	28.5000	28.5000	28.5000	28.5000	+22.845%	1	939	-12.632%
2026-08-27	22.1000	23.2000	22.1000	23.2000	+4.505%	3	939	+7.328%
2026-08-25	22.2000	22.2000	22.2000	22.2000	-4.925%	1	939	+12.162%
2026-08-24	24.5800	24.5800	23.3500	23.3500	-10.192%	8	939	+6.638%
2026-08-21	26.2000	26.2000	26.0000	26.0000	-8.932%	3	943	-4.231%
2026-08-17	28.5500	28.5500	28.5500	28.5500	+50.184%	2	943	-12.785%
2026-08-10	19.0100	19.0100	19.0100	19.0100	+19.185%	1	943	+30.984%
2026-08-07	16.8000	16.8000	15.9500	15.9500	-6.671%	3	943	+56.113%
2026-08-06	17.0900	17.0900	17.0900	17.0900	-13.687%	1	943	+45.699%
2026-08-05	19.8000	19.8000	19.8000	19.8000	-4.348%	1	943	+25.758%
2026-08-04	20.7000	20.7000	20.7000	20.7000	-14.392%	12	944	+20.290%
2026-08-03	24.1800	24.1800	24.1800	24.1800	-14.528%	5	944	+2.978%
2026-07-30	27.5000	28.2900	26.1100	28.2900	+62.773%	38	944	-11.983%
2026-07-28	16.7400	17.3800	16.7400	17.3800	-1.808%	3	962	+43.268%
2026-07-24	17.9000	18.1000	17.7000	17.7000	-16.509%	110	963	+40.678%
2026-07-21	19.5500	21.2000	19.5500	21.2000	+7.125%	6	963	+17.453%
2026-07-20	19.7900	19.7900	19.7900	19.7900	+16.755%	10	963	+25.821%
2026-07-16	16.9500	16.9500	16.9500	16.9500	+16.096%	1	963	+46.903%
2026-07-13	13.7200	14.6000	13.7200	14.6000	+37.089%	57	964	+70.548%
2026-07-10	10.6500	10.6500	10.6500	10.6500	+1.429%	1	960	+133.803%
2026-07-09	10.5000	10.5000	10.5000	10.5000	-1.223%	18	961	+137.143%
2026-07-08	10.0800	10.6300	10.0800	10.6300	+32.875%	12	943	+134.243%
2026-07-07	8.0000	8.4000	8.0000	8.0000	-11.111%	4	954	+211.250%
2026-07-06	9.2000	9.2000	7.3000	9.0000	+11.111%	7	958	+176.667%
2026-07-02	8.1000	8.1000	8.1000	8.1000	+5.195%	2	954	+207.407%
2026-07-01	7.7000	7.7000	7.7000	7.7000	+6.354%	10	954	+223.377%
2026-06-30	7.2000	7.2400	7.2000	7.2400	+0.416%	5	954	+243.923%
2026-06-29	6.0000	7.2100	6.0000	7.2100	+38.654%	3	953	+245.354%
2026-06-26	5.2000	5.2000	5.2000	5.2000	0.000%	1	952	+378.846%
2026-06-25	5.2000	5.2000	5.2000	5.2000	+42.466%	10	952	+378.846%
2026-06-22	3.6500	3.6500	3.6500	3.6500	+7.353%	1	952	+582.192%
2026-06-18	3.4000	3.4000	3.4000	3.4000	-9.091%	1	951	+632.353%
2026-06-17	3.7400	3.7400	3.7400	3.7400	-37.458%	50	951	+565.775%
2026-06-11	5.9800	5.9800	5.9800	5.9800	+17.255%	5	951	+316.388%
2026-06-09	5.2000	5.2000	5.1000	5.1000	-19.048%	10	946	+388.235%
2026-06-05	6.3000	6.3000	6.3000	6.3000	+1.613%	10	946	+295.238%
2026-06-04	6.2000	6.2000	6.2000	6.2000	-3.125%	1	946	+301.613%
2026-06-02	6.4000	6.4000	6.4000	6.4000	+3.226%	30	946	+289.063%
2026-06-01	6.4000	6.4000	6.1000	6.2000	+19.231%	4	916	+301.613%
2026-05-29	5.2000	5.2000	5.2000	5.2000	-25.714%	8	916	+378.846%
2026-05-19	7.0000	7.0000	7.0000	7.0000	+7.692%	1	916	+255.714%
2026-05-15	6.5000	6.5000	6.5000	6.5000	+10.169%	25	916	+283.077%
2026-05-13	6.0000	6.5000	5.9000	5.9000	-4.839%	12	891	+322.034%
2026-05-12	6.5000	6.5000	6.2000	6.2000	-4.615%	6	881	+301.613%
2026-05-11	6.5000	6.5000	6.5000	6.5000	+6.557%	10	881	+283.077%
2026-05-08	6.0000	6.3000	6.0000	6.1000	+3.390%	3	880	+308.197%
2026-05-06	6.2400	6.2400	5.9000	5.9000	-26.250%	7	879	+322.034%
2026-05-04	8.0000	8.0300	8.0000	8.0000	+15.440%	30	879	+211.250%
2026-04-30	7.0000	7.0800	6.9300	6.9300	-3.750%	4	849	+259.307%
2026-04-29	7.2000	7.2000	7.2000	7.2000	+24.138%	1	848	+245.833%
2026-04-28	5.8000	5.8000	5.8000	5.8000	-10.769%	1	849	+329.310%
2026-04-27	6.5000	6.5000	6.5000	6.5000	+4.839%	30	848	+283.077%
2026-04-23	5.7600	6.2000	5.7600	6.2000	+10.714%	11	818	+301.613%
2026-04-21	4.7300	5.6000	4.7300	5.6000	+18.644%	57	754	+344.643%
2026-04-20	4.7200	4.7200	4.7200	4.7200	-31.095%	1	754	+427.542%
2026-04-16	6.8500	6.8500	6.8500	6.8500	+15.126%	1	753	+263.504%
2026-04-15	5.9500	5.9500	5.9500	5.9500	+5.310%	1	754	+318.487%
2026-04-14	5.6500	5.6500	5.6500	5.6500	-24.667%	1	754	+340.708%
2026-04-08	6.9700	7.5000	6.7000	7.5000	-29.245%	8	754	+232.000%
2026-04-01	10.6000	10.6000	10.6000	10.6000	-20.896%	100	753	+134.906%
2026-03-30	14.0000	14.1000	13.4000	13.4000	+8.590%	106	753	+85.821%
2026-03-25	12.3400	12.3400	12.3400	12.3400	-3.367%	1	758	+101.783%
2026-03-24	12.5000	12.7700	12.5000	12.7700	+12.610%	55	758	+94.988%
2026-03-23	10.8100	11.3400	10.8100	11.3400	-8.989%	2	708	+119.577%
2026-03-19	13.0000	13.0000	12.4600	12.4600	+14.312%	15	706	+99.839%
2026-03-18	10.6000	10.9000	10.6000	10.9000	+15.957%	5	706	+128.440%
2026-03-17	9.4000	9.4000	9.4000	9.4000	+1.075%	15	702	+164.894%
2026-03-16	9.3000	9.4000	9.3000	9.3000	+1.087%	93	702	+167.742%
2026-03-13	9.2000	9.2000	9.2000	9.2000	-2.128%	1	625	+170.652%
2026-03-12	9.4000	9.4000	8.5000	9.4000	+16.049%	5	625	+164.894%
2026-03-11	8.1000	8.1000	8.1000	8.1000	-15.625%	1	622	+207.407%
2026-03-06	9.6000	9.6000	9.6000	9.6000	-5.882%	2	621	+159.375%
2026-03-05	10.9000	10.9000	10.2000	10.2000	+20.000%	10	621	+144.118%
2026-03-04	8.0000	8.5000	8.0000	8.5000	+33.858%	3	621	+192.941%
2026-03-03	6.3500	6.3500	6.3500	6.3500	+76.389%	3	618	+292.126%
2026-02-20	3.6000	3.6000	3.6000	3.6000	-17.241%	457	615	+591.667%
2026-02-12	4.4000	4.7000	4.3500	4.3500	-1.136%	25	158	+472.414%
2026-02-11	4.4300	4.4300	4.4000	4.4000	+1.149%	20	165	+465.909%
2026-02-09	4.3500	4.3500	4.3500	4.3500	+27.941%	10	170	+472.414%
2026-02-03	3.4000	3.4000	3.4000	3.4000	-13.265%	20	163	+632.353%
2026-01-23	3.9200	3.9200	3.9200	3.9200	+12.000%	2	168	+535.204%
2026-01-22	3.5000	3.5000	3.5000	3.5000	+28.205%	4	166	+611.429%
2026-01-16	2.7300	2.7300	2.7300	2.7300	-26.613%	5	161	+812.088%
2026-01-14	3.7200	3.7200	3.7200	3.7200	-7.000%	2	161	+569.355%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+26.183%	9	159	+522.500%
2026-01-09	3.1700	3.1700	3.1700	3.1700	+58.500%	2	156	+685.489%
2026-01-06	2.3000	2.3000	2.0000	2.0000	-20.000%	6	154	+1,145.000%
2026-01-05	2.5000	2.5000	2.5000	2.5000	+51.515%	1	151	+896.000%
2025-12-17	1.6500	1.6500	1.6500	1.6500	-39.338%	5	151	+1,409.091%
2025-12-15	2.7200	2.7200	2.7200	2.7200	-40.870%	5	156	+815.441%
2025-12-01	4.6000	4.6000	4.6000	4.6000	-28.793%	2	161	+441.304%
2025-11-13	6.4600	6.4600	6.4600	6.4600	-11.507%	1	159	+285.449%
2025-11-11	5.9000	7.6900	5.9000	7.3000	+10.774%	36	158	+241.096%
2025-11-10	6.5900	6.5900	6.5900	6.5900	+11.130%	5	123	+277.845%
2025-11-06	5.9600	5.9600	5.9300	5.9300	+31.778%	8	122	+319.899%
2025-10-30	5.0000	5.0000	4.5000	4.5000	+42.857%	5	116	+453.333%
2025-10-23	3.1500	3.1500	3.1500	3.1500	+8.247%	1	116	+690.476%
2025-10-08	2.9100	2.9100	2.9100	2.9100	-17.094%	5	115	+755.670%
2025-10-03	3.5100	3.5100	3.5100	3.5100	-16.429%	10	115	+609.402%
2025-09-26	4.2000	4.2000	4.2000	4.2000	-2.552%	10	105	+492.857%
2025-09-25	4.3100	4.3100	4.3100	4.3100	+11.082%	1	96	+477.726%
2025-09-24	3.9600	3.9600	3.8800	3.8800	+29.333%	9	96	+541.753%
2025-09-17	3.0000	3.0000	3.0000	3.0000	+2.041%	13	96	+730.000%
2025-09-16	2.9400	2.9400	2.9400	2.9400	+27.826%	5	96	+746.939%
2025-09-10	2.2000	2.3400	2.2000	2.3000	+2.222%	29	96	+982.609%
2025-09-08	2.2500	2.2500	2.2500	2.2500	+3.687%	4	87	+1,006.667%
2025-09-05	2.1200	2.1700	2.1200	2.1700	-1.364%	4	87	+1,047.465%
2025-09-04	2.2000	2.2000	2.2000	2.2000	+49.660%	9	87	+1,031.818%
2025-08-26	1.4700	1.4700	1.4700	1.4700	+33.636%	1	80	+1,593.878%
2025-08-12	1.1000	1.1000	1.1000	1.1000	-15.385%	7	79	+2,163.636%
2025-07-31	1.3000	1.3000	1.3000	1.3000	-7.143%	1	79	+1,815.385%
2025-07-24	1.4000	1.4000	1.4000	1.4000	-12.500%	2	80	+1,678.571%
2025-07-21	1.6000	1.6000	1.6000	1.6000	-42.857%	2	80	+1,456.250%
2025-07-11	2.8000	2.8000	2.8000	2.8000	+21.739%	2	80	+789.286%
2025-07-10	2.3000	2.3000	2.3000	2.3000	+28.492%	3	79	+982.609%
2025-07-09	1.7900	1.7900	1.7900	1.7900	+14.013%	4	79	+1,291.061%
2025-07-03	1.5700	1.5700	1.5700	1.5700	+25.600%	5	74	+1,485.987%
2025-06-24	1.2500	1.2500	1.2500	1.2500	-22.360%	1	75	+1,892.000%
2025-06-18	1.6500	1.6500	1.6100	1.6100	+61.000%	8	73	+1,446.584%
2025-05-22	1.0000	1.0000	1.0000	1.0000	+5.263%	2	73	+2,390.000%
2025-05-21	0.9500	0.9500	0.9500	0.9500	-32.143%	1	74	+2,521.053%
2025-05-14	1.4000	1.4000	1.4000	1.4000	+7.692%	1	75	+1,678.571%
2025-05-13	1.3000	1.3000	1.3000	1.3000	+202.326%	1	74	+1,815.385%
2025-04-21	0.4300	0.4300	0.4300	0.4300	-14.000%	2	73	+5,690.698%
2025-04-04	0.5000	0.5000	0.5000	0.5000	-36.709%	30	73	+4,880.000%
2025-04-02	0.7900	0.7900	0.7900	0.7900	-16.842%	1	73	+3,051.899%
2025-03-24	0.9500	0.9500	0.9500	0.9500	-13.636%	5	73	+2,521.053%
2025-03-20	1.1000	1.1000	1.1000	1.1000	-9.091%	10	68	+2,163.636%
2025-03-18	1.2000	1.2100	1.2000	1.2100	+31.522%	25	58	+1,957.851%
2025-03-11	0.9200	0.9200	0.9200	0.9200	+1.099%	5	57	+2,606.522%
2025-03-06	0.8000	0.9100	0.8000	0.9100	-26.016%	3	52	+2,636.264%
2025-02-14	1.2500	1.2500	1.2300	1.2300	-15.753%	8	52	+1,924.390%
2025-02-13	1.4000	1.4600	1.2500	1.4600	-42.969%	18	37	+1,605.479%
2025-02-06	2.5600	2.5600	2.5600	2.5600	-12.628%	1	37	+872.656%
2025-01-23	2.9300	2.9300	2.9300	2.9300	+2.807%	2	37	+749.829%
2025-01-22	2.8500	2.8500	2.8500	2.8500	-3.390%	2	37	+773.684%
2025-01-17	2.9500	2.9500	2.9500	2.9500	-7.813%	2	38	+744.068%
2025-01-15	3.2000	3.2000	3.2000	3.2000	+33.333%	2	38	+678.125%
2025-01-10	2.3000	2.4000	2.3000	2.4000	+23.711%	4	38	+937.500%
2025-01-07	1.9400	1.9400	1.9400	1.9400	-4.433%	4	36	+1,183.505%
2025-01-02	2.0300	2.0300	2.0300	2.0300	+6.842%	5	32	+1,126.601%
2024-12-30	1.9000	1.9000	1.9000	1.9000	+4.396%	1	32	+1,210.526%
2024-12-24	1.8200	1.8300	1.8200	1.8200	-9.901%	5	26	+1,268.132%
2024-12-20	1.8800	2.0200	1.8800	2.0200	+1.000%	6	26	+1,132.673%
2024-12-19	2.0000	2.0000	2.0000	2.0000	-21.569%	2	21	+1,145.000%
2024-12-17	2.6000	2.6500	2.5500	2.5500	+1.190%	4	19	+876.471%
2024-12-16	2.6000	2.6000	2.5200	2.5200	-17.377%	4	13	+888.095%
2024-12-13	3.0500	3.0500	3.0500	3.0500	-0.651%	2	13	+716.393%
2024-12-12	2.9500	3.0700	2.9500	3.0700	-12.034%	10	12	+711.075%
2024-11-29	3.4900	3.4900	3.4900	3.4900	+2.346%	2	4	+613.467%
2024-11-06	3.4100	3.4100	3.4100	3.4100	-24.222%	2	3	+630.205%
2024-10-22	4.5000	4.5000	4.5000	4.5000	0.000%	2	2	+453.333%

.dark-mode .z1Mtb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z1Mtb5{ 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