Dark

PBI20251017C15
PBI Oct 17 2025 15.00 Call (PBI251017C00015000)
option OPRA

EOD

Aug 26, 2025

0.1000-16.667%(-0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-26	0.1500	0.1500	0.1000	0.1000	-16.667%	13	2,282	0.000%
2025-08-25	0.1100	0.1500	0.0500	0.1200	+100.000%	328	2,282	-16.667%
2025-08-22	0.1000	0.1000	0.0600	0.0600	-14.286%	416	2,140	+66.667%
2025-08-21	0.0700	0.0700	0.0700	0.0700	-30.000%	9	1,868	+42.857%
2025-08-13	0.1000	0.1000	0.1000	0.1000	+11.111%	52	1,868	0.000%
2025-08-12	0.1000	0.1000	0.0900	0.0900	+12.500%	4	1,818	+11.111%
2025-08-11	0.0800	0.0800	0.0800	0.0800	+14.286%	5	1,816	+25.000%
2025-08-07	0.0700	0.0700	0.0700	0.0700	-50.000%	2	1,819	+42.857%
2025-08-06	0.1300	0.1400	0.1300	0.1400	-30.000%	2	1,819	-28.571%
2025-08-05	0.2000	0.2000	0.2000	0.2000	+53.846%	1	1,818	-50.000%
2025-07-31	0.1200	0.1300	0.1200	0.1300	-48.000%	201	1,817	-23.077%
2025-07-30	0.2500	0.2600	0.2500	0.2500	0.000%	35	1,857	-60.000%
2025-07-29	0.3000	0.3000	0.2500	0.2500	-28.571%	52	1,842	-60.000%
2025-07-28	0.3500	0.3500	0.3500	0.3500	0.000%	10	1,833	-71.429%
2025-07-24	0.4100	0.4100	0.3500	0.3500	-22.222%	11	1,828	-71.429%
2025-07-23	0.6000	0.6300	0.4500	0.4500	-10.000%	12	1,817	-77.778%
2025-07-22	0.4000	0.5000	0.4000	0.5000	+28.205%	59	1,811	-80.000%
2025-07-21	0.3400	0.3900	0.3400	0.3900	+21.875%	14	1,775	-74.359%
2025-07-18	0.3000	0.3200	0.3000	0.3200	+6.667%	293	1,765	-68.750%
2025-07-17	0.2500	0.3000	0.2500	0.3000	-6.250%	52	1,681	-66.667%
2025-07-16	0.2900	0.3200	0.2900	0.3200	-13.514%	32	1,655	-68.750%
2025-07-14	0.2400	0.5000	0.2400	0.3700	+85.000%	200	1,647	-72.973%
2025-07-08	0.2000	0.2000	0.2000	0.2000	-25.926%	50	1,639	-50.000%
2025-07-07	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,657	-62.963%
2025-07-03	0.2500	0.2500	0.2500	0.2500	+25.000%	5	1,663	-60.000%
2025-07-02	0.2000	0.2000	0.2000	0.2000	-20.000%	310	1,663	-50.000%
2025-06-27	0.2500	0.2500	0.2500	0.2500	+66.667%	5	1,662	-60.000%
2025-06-25	0.1500	0.1500	0.1500	0.1500	-6.250%	55	1,667	-33.333%
2025-06-24	0.1600	0.1600	0.1600	0.1600	+6.667%	5	1,702	-37.500%
2025-06-20	0.1500	0.1500	0.1500	0.1500	-25.000%	204	1,697	-33.333%
2025-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	22	1,797	-50.000%
2025-06-09	0.2000	0.2300	0.2000	0.2000	0.000%	127	1,797	-50.000%
2025-06-06	0.2000	0.2000	0.2000	0.2000	0.000%	10	1,791	-50.000%
2025-06-05	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,786	-50.000%
2025-05-27	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,787	-50.000%
2025-05-22	0.2000	0.2200	0.2000	0.2200	+46.667%	42	1,787	-54.545%
2025-05-16	0.1500	0.1500	0.1500	0.1500	+36.364%	20	1,777	-33.333%
2025-05-15	0.1100	0.1100	0.1100	0.1100	-31.250%	12	1,767	-9.091%
2025-05-08	0.2000	0.2000	0.1600	0.1600	0.000%	15	1,761	-37.500%
2025-05-07	0.1600	0.1600	0.1600	0.1600	-5.882%	5	1,746	-37.500%
2025-05-02	0.1500	0.1700	0.1500	0.1700	+30.769%	42	1,741	-41.176%
2025-05-01	0.1300	0.1300	0.1300	0.1300	+18.182%	7	1,740	-23.077%
2025-04-29	0.1100	0.1100	0.1100	0.1100	+10.000%	2	1,733	-9.091%
2025-04-23	0.1200	0.1200	0.1000	0.1000	-28.571%	25	1,731	0.000%
2025-04-22	0.1400	0.1500	0.1300	0.1400	+40.000%	141	1,719	-28.571%
2025-04-21	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,583	0.000%
2025-04-17	0.1300	0.1300	0.1300	0.1300	-35.000%	2	1,582	-23.077%
2025-04-11	0.1700	0.2000	0.1700	0.2000	-20.000%	56	1,582	-50.000%
2025-04-09	0.2500	0.2500	0.2500	0.2500	+78.571%	1	1,554	-60.000%
2025-04-08	0.2500	0.3000	0.1400	0.1400	-17.647%	155	1,553	-28.571%
2025-04-07	0.1700	0.1900	0.1400	0.1700	+13.333%	600	1,398	-41.176%
2025-04-03	0.1600	0.1600	0.1500	0.1500	-62.500%	132	1,630	-33.333%
2025-03-21	0.4000	0.4000	0.4000	0.4000	-31.034%	50	1,670	-75.000%
2025-03-06	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,646	-82.759%
2025-03-05	0.5800	0.5800	0.5800	0.5800	-27.500%	1	1,646	-82.759%
2025-02-27	0.8000	0.8000	0.8000	0.8000	+2.564%	1	1,645	-87.500%
2025-02-26	0.8000	0.8500	0.7500	0.7800	+4.000%	645	1,646	-87.179%
2025-02-25	0.7500	0.8000	0.7500	0.7500	-6.250%	198	1,238	-86.667%
2025-02-24	0.8000	0.8000	0.8000	0.8000	+26.984%	100	1,045	-87.500%
2025-02-21	0.6700	0.7200	0.6300	0.6300	-10.000%	42	1,020	-84.127%
2025-02-20	0.7000	0.7000	0.7000	0.7000	-6.667%	12	1,011	-85.714%
2025-02-19	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,015	-86.667%
2025-02-18	0.7000	0.7000	0.7000	0.7000	+2.941%	20	1,015	-85.714%
2025-02-13	0.5000	0.7000	0.4500	0.6800	+58.140%	49	995	-85.294%
2025-02-12	0.5000	0.5000	0.4200	0.4300	+13.158%	16	968	-76.744%
2025-02-11	0.4000	0.4000	0.3800	0.3800	+8.571%	13	968	-73.684%
2025-02-10	0.3500	0.3500	0.3500	0.3500	+20.690%	30	958	-71.429%
2025-02-07	0.2900	0.2900	0.2900	0.2900	-17.143%	4	931	-65.517%
2025-02-03	0.3500	0.3500	0.3500	0.3500	-12.500%	75	931	-71.429%
2025-01-31	0.4000	0.4000	0.4000	0.4000	+5.263%	20	856	-75.000%
2025-01-30	0.3900	0.4000	0.3800	0.3800	-5.000%	42	846	-73.684%
2025-01-29	0.4000	0.4000	0.4000	0.4000	-11.111%	10	809	-75.000%
2025-01-28	0.4500	0.4500	0.4500	0.4500	0.000%	10	801	-77.778%
2025-01-27	0.4300	0.4500	0.3900	0.4500	+28.571%	28	791	-77.778%
2025-01-24	0.3000	0.3500	0.3000	0.3500	+25.000%	200	783	-71.429%
2025-01-23	0.2700	0.2800	0.2600	0.2800	+86.667%	7	783	-64.286%
2025-01-13	0.1500	0.1500	0.1500	0.1500	0.000%	1	783	-33.333%
2024-12-30	0.2400	0.2400	0.1500	0.1500	-37.500%	150	783	-33.333%
2024-12-20	0.2500	0.2500	0.2300	0.2400	-4.000%	400	713	-58.333%
2024-12-18	0.2500	0.2500	0.2500	0.2500	-19.355%	1	497	-60.000%
2024-12-17	0.3000	0.3100	0.3000	0.3100	-11.429%	21	498	-67.742%
2024-12-09	0.3500	0.3500	0.3500	0.3500	-7.895%	16	477	-71.429%
2024-12-02	0.3800	0.3800	0.3800	0.3800	-5.000%	2	477	-73.684%
2024-11-29	0.4000	0.4000	0.4000	0.4000	0.000%	200	478	-75.000%
2024-11-25	0.4000	0.4000	0.4000	0.4000	+14.286%	2	378	-75.000%
2024-11-21	0.3500	0.3500	0.3500	0.3500	0.000%	17	377	-71.429%
2024-11-19	0.3200	0.3500	0.3200	0.3500	-23.913%	3	377	-71.429%
2024-11-05	0.4300	0.4800	0.4300	0.4600	+17.949%	60	376	-78.261%
2024-10-31	0.4000	0.4000	0.3900	0.3900	-2.500%	300	316	-74.359%
2024-09-19	0.4000	0.4000	0.4000	0.4000	0.000%	5	29	-75.000%
2024-09-13	0.4000	0.4000	0.4000	0.4000	+11.111%	2	24	-75.000%
2024-09-12	0.3600	0.3600	0.3600	0.3600	-18.182%	1	24	-72.222%
2024-08-29	0.4300	0.4400	0.4300	0.4400	-12.000%	5	23	-77.273%
2024-08-20	0.5300	0.5300	0.5000	0.5000	0.000%	2	18	-80.000%
2024-08-16	0.5000	0.5000	0.5000	0.5000	+4.167%	20	16	-80.000%
2024-08-15	0.4800	0.4800	0.4800	0.4800	-12.727%	4	6	-79.167%
2024-08-13	0.5500	0.5500	0.5500	0.5500	0.000%	4	2	-81.818%