Dark

PBI20251017C7
PBI Oct 17 2025 7.00 Call (PBI251017C00007000)
option OPRA

EOD

Aug 25, 2025

5.35+11.458%(+0.55)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-25	5.0500	5.3500	5.0500	5.3500	+11.458%	280	2,603	0.000%
2025-08-22	4.8000	4.8000	4.8000	4.8000	+8.352%	2	2,603	+11.458%
2025-08-21	4.4300	4.4300	4.4300	4.4300	+6.747%	5	2,605	+20.767%
2025-08-08	4.1000	4.1500	4.1000	4.1500	-2.353%	203	2,610	+28.916%
2025-08-07	4.2500	4.2500	4.2500	4.2500	-9.574%	4	2,613	+25.882%
2025-08-05	4.7000	4.7000	4.7000	4.7000	+8.796%	2	2,613	+13.830%
2025-08-01	4.3200	4.3200	4.3200	4.3200	+1.647%	6	2,613	+23.843%
2025-07-31	4.3000	4.5000	4.2500	4.2500	-7.609%	108	2,619	+25.882%
2025-07-30	4.6000	4.6000	4.6000	4.6000	-7.071%	100	2,621	+16.304%
2025-07-29	4.9500	4.9500	4.9500	4.9500	-4.440%	50	2,621	+8.081%
2025-07-28	5.1800	5.1800	5.1800	5.1800	-1.145%	100	2,621	+3.282%
2025-07-25	5.2700	5.2700	5.2300	5.2400	-2.056%	350	2,540	+2.099%
2025-07-24	5.3500	5.3500	5.3500	5.3500	+2.687%	10	2,444	0.000%
2025-07-14	5.2000	5.3200	4.8000	5.2100	+18.409%	98	2,454	+2.687%
2025-07-08	4.4000	4.4000	4.4000	4.4000	-0.901%	3	2,469	+21.591%
2025-07-03	4.4400	4.4400	4.4400	4.4400	+3.256%	5	2,469	+20.495%
2025-07-01	4.3000	4.3000	4.3000	4.3000	+4.116%	1	2,469	+24.419%
2025-06-27	4.1300	4.1300	4.1300	4.1300	+1.975%	1	2,468	+29.540%
2025-06-26	4.0500	4.0500	4.0500	4.0500	+9.459%	5	2,468	+32.099%
2025-06-25	3.7000	3.7000	3.7000	3.7000	0.000%	100	2,473	+44.595%
2025-06-24	3.7000	3.7000	3.7000	3.7000	-1.070%	5	2,473	+44.595%
2025-06-12	3.7000	3.7400	3.7000	3.7400	-4.348%	13	2,478	+43.048%
2025-06-11	3.9300	3.9300	3.9100	3.9100	+0.256%	2	2,486	+36.829%
2025-06-10	3.9000	3.9000	3.9000	3.9000	+11.429%	5	2,488	+37.179%
2025-06-03	3.5000	3.5000	3.5000	3.5000	+6.061%	2	2,488	+52.857%
2025-05-22	2.9500	3.3000	2.9500	3.3000	+32.000%	630	2,488	+62.121%
2025-05-21	2.5000	2.5000	2.5000	2.5000	-3.846%	50	2,852	+114.000%
2025-05-20	2.6000	2.6000	2.6000	2.6000	-8.772%	100	2,802	+105.769%
2025-05-13	2.8500	2.8500	2.8500	2.8500	+5.948%	10	2,800	+87.719%
2025-05-09	2.7000	2.7000	2.6900	2.6900	-8.191%	200	2,800	+98.885%
2025-05-08	2.7500	2.9300	2.7500	2.9300	+19.592%	201	2,800	+82.594%
2025-05-07	2.4800	2.4800	2.4500	2.4500	-5.769%	500	3,001	+118.367%
2025-05-06	2.5500	2.6000	2.5200	2.6000	0.000%	123	2,699	+105.769%
2025-05-05	2.6000	2.6300	2.6000	2.6000	+1.961%	41	2,793	+105.769%
2025-05-02	2.5900	2.5900	2.5500	2.5500	+8.511%	152	2,792	+109.804%
2025-05-01	2.4500	2.4500	2.3500	2.3500	+8.796%	30	2,824	+127.660%
2025-04-29	2.1600	2.1600	2.1600	2.1600	-6.087%	2	2,824	+147.685%
2025-04-09	2.3000	2.3000	2.3000	2.3000	+17.949%	1	2,822	+132.609%
2025-04-07	1.9500	1.9500	1.9500	1.9500	+2.632%	5	2,822	+174.359%
2025-04-04	1.9200	1.9200	1.9000	1.9000	-13.636%	42	2,822	+181.579%
2025-04-03	2.2000	2.2000	2.2000	2.2000	-20.290%	20	2,823	+143.182%
2025-03-31	2.7600	2.7600	2.7600	2.7600	-8.000%	2	2,843	+93.841%
2025-03-21	3.0000	3.0000	3.0000	3.0000	0.000%	20	2,843	+78.333%
2025-03-18	3.0000	3.0000	3.0000	3.0000	+7.143%	1	2,833	+78.333%
2025-03-14	2.8000	2.8000	2.8000	2.8000	-11.111%	10	2,834	+91.071%
2025-03-12	3.1500	3.1500	3.1500	3.1500	+16.236%	1	2,829	+69.841%
2025-03-10	2.7100	2.7100	2.7100	2.7100	-15.313%	1	2,830	+97.417%
2025-03-07	3.2600	3.2600	3.1000	3.2000	-23.810%	82	2,831	+67.188%
2025-02-25	4.0000	4.2000	4.0000	4.2000	+2.689%	415	2,951	+27.381%
2025-02-24	4.0900	4.0900	4.0900	4.0900	+5.959%	1	2,951	+30.807%
2025-02-21	4.0000	4.0000	3.8400	3.8600	-6.763%	800	2,951	+38.601%
2025-02-20	4.1000	4.1400	4.1000	4.1400	+0.976%	9	3,219	+29.227%
2025-02-14	4.1300	4.1300	4.1000	4.1000	+2.500%	400	3,385	+30.488%
2025-02-13	3.4000	4.0000	3.4000	4.0000	+21.212%	56	3,406	+33.750%
2025-02-12	3.2000	3.4000	3.2000	3.3000	+32.000%	311	3,406	+62.121%
2025-02-11	2.9100	2.9100	2.5000	2.5000	-7.063%	368	3,705	+114.000%
2025-02-06	2.6900	2.6900	2.6900	2.6900	+7.171%	87	3,953	+98.885%
2025-02-05	2.5100	2.5100	2.5100	2.5100	-3.462%	1	3,953	+113.147%
2025-01-31	2.6000	2.6000	2.6000	2.6000	-10.035%	4	3,953	+105.769%
2025-01-28	2.8000	2.8900	2.8000	2.8900	-2.034%	41	3,955	+85.121%
2025-01-27	2.8600	2.9600	2.8600	2.9500	+29.956%	36	3,926	+81.356%
2025-01-23	1.8800	2.3100	1.8800	2.2700	+37.576%	42	3,930	+135.683%
2025-01-22	1.6500	1.6500	1.6500	1.6500	+17.021%	24	3,930	+224.242%
2025-01-13	1.4100	1.4100	1.4100	1.4100	-9.032%	5	3,906	+279.433%
2025-01-08	1.5500	1.5500	1.5500	1.5500	-2.516%	6	3,895	+245.161%
2025-01-07	1.6700	1.6700	1.5400	1.5900	-12.155%	168	3,895	+236.478%
2025-01-06	1.9100	1.9100	1.8100	1.8100	+10.366%	220	3,727	+195.580%
2025-01-02	1.5800	1.6400	1.5700	1.6400	+15.493%	320	3,523	+226.220%
2024-12-30	1.4900	1.4900	1.4200	1.4200	-13.939%	177	3,205	+276.761%
2024-12-23	1.6200	1.6500	1.6200	1.6500	+6.452%	21	3,364	+224.242%
2024-12-20	1.5500	1.5500	1.5500	1.5500	-17.989%	1	3,345	+245.161%
2024-12-13	1.8900	1.8900	1.8900	1.8900	-9.569%	4	3,346	+183.069%
2024-12-12	2.0900	2.0900	2.0900	2.0900	-2.791%	4	3,348	+155.981%
2024-12-11	2.1500	2.1500	2.1500	2.1500	+11.979%	1	3,352	+148.837%
2024-12-05	1.9200	1.9200	1.9200	1.9200	-6.341%	5	3,356	+178.646%
2024-12-04	2.0500	2.0500	2.0500	2.0500	-8.889%	1	3,351	+160.976%
2024-12-03	2.2500	2.2500	2.2500	2.2500	+2.273%	1	3,350	+137.778%
2024-12-02	2.4500	2.4500	2.2000	2.2000	-4.348%	2	3,349	+143.182%
2024-11-26	2.3000	2.3000	2.3000	2.3000	-3.361%	1	3,347	+132.609%
2024-11-25	2.4500	2.4500	2.3500	2.3800	+5.778%	16	3,348	+124.790%
2024-11-22	2.0900	2.2500	2.0900	2.2500	+12.500%	24	3,342	+137.778%
2024-11-19	2.0300	2.0300	2.0000	2.0000	+11.111%	3	3,332	+167.500%
2024-11-18	1.8000	1.8000	1.8000	1.8000	+5.882%	25	3,331	+197.222%
2024-11-15	1.6500	1.7000	1.6500	1.7000	0.000%	130	3,306	+214.706%
2024-11-14	1.6800	1.7000	1.6700	1.7000	-20.930%	420	3,249	+214.706%
2024-11-12	2.1500	2.1500	2.1500	2.1500	-3.587%	2	2,829	+148.837%
2024-11-11	2.3300	2.3300	2.2300	2.2300	+7.729%	15	2,827	+139.910%
2024-11-08	2.5800	2.6300	2.0500	2.0700	-3.721%	160	2,822	+158.454%
2024-11-05	2.1500	2.1500	2.1500	2.1500	+16.216%	20	2,762	+148.837%
2024-10-31	1.8500	1.8500	1.8500	1.8500	-4.145%	100	2,742	+189.189%
2024-10-30	1.9300	1.9300	1.9300	1.9300	+4.891%	3	2,652	+177.202%
2024-10-29	1.8400	1.8400	1.8400	1.8400	-0.541%	15	2,655	+190.761%
2024-10-28	1.8500	1.8500	1.8500	1.8500	+5.714%	5	2,670	+189.189%
2024-10-25	1.7400	1.7500	1.7400	1.7500	-3.846%	30	2,665	+205.714%
2024-10-24	1.7600	1.8200	1.7600	1.8200	+4.000%	107	2,650	+193.956%
2024-10-23	1.7500	1.7500	1.7500	1.7500	0.000%	31	2,627	+205.714%
2024-10-22	1.6500	1.7500	1.6500	1.7500	+2.941%	65	2,596	+205.714%
2024-10-21	1.8000	1.8000	1.7000	1.7000	+2.410%	13	2,531	+214.706%
2024-10-15	1.6600	1.6600	1.6600	1.6600	-10.270%	5	2,533	+222.289%
2024-10-11	1.8500	1.8500	1.8500	1.8500	+8.824%	2	2,538	+189.189%
2024-10-08	1.6200	1.7000	1.6200	1.7000	+0.592%	2	2,537	+214.706%
2024-10-07	1.6800	1.7000	1.6500	1.6900	-0.588%	276	2,559	+216.568%
2024-10-01	1.7000	1.7000	1.7000	1.7000	-5.556%	1	2,361	+214.706%
2024-09-30	1.8000	1.9000	1.8000	1.8000	-3.226%	7	2,360	+197.222%
2024-09-27	1.8600	1.8700	1.8600	1.8600	+3.333%	10	2,364	+187.634%
2024-09-26	1.7500	1.8000	1.7500	1.8000	-1.639%	2	2,364	+197.222%
2024-09-25	1.8300	1.8300	1.8300	1.8300	-3.175%	2	2,365	+192.350%
2024-09-24	1.8900	1.8900	1.8900	1.8900	+7.386%	10	2,367	+183.069%
2024-09-23	1.7600	1.7600	1.7600	1.7600	-7.368%	2	2,367	+203.977%
2024-09-18	1.8000	1.9000	1.8000	1.9000	+7.955%	32	2,369	+181.579%
2024-09-17	1.6700	1.8500	1.6700	1.7600	+9.317%	36	2,399	+203.977%
2024-09-13	1.6500	1.6500	1.6100	1.6100	-3.593%	4	2,367	+232.298%
2024-09-12	1.6700	1.6700	1.6700	1.6700	+19.286%	2	2,366	+220.359%
2024-09-11	1.4500	1.4500	1.4000	1.4000	-6.667%	75	2,368	+282.143%
2024-09-10	1.5000	1.5000	1.4700	1.5000	0.000%	35	2,293	+256.667%
2024-09-09	1.5500	1.5500	1.5000	1.5000	-6.250%	75	2,259	+256.667%
2024-09-06	1.6500	1.6500	1.5000	1.6000	-5.882%	16	2,184	+234.375%
2024-09-05	1.7000	1.7000	1.6500	1.7000	-2.857%	8	2,181	+214.706%
2024-09-04	1.7500	1.7900	1.7500	1.7500	-3.846%	5	2,175	+205.714%
2024-09-03	2.0000	2.0000	1.8200	1.8200	-4.211%	4	2,170	+193.956%
2024-08-30	1.9400	2.0500	1.9000	1.9000	-5.000%	16	2,159	+181.579%
2024-08-29	2.0000	2.0000	2.0000	2.0000	+2.564%	2	2,159	+167.500%
2024-08-28	1.9500	1.9500	1.9500	1.9500	-4.878%	1	2,157	+174.359%
2024-08-22	2.0500	2.0500	2.0500	2.0500	-4.651%	233	2,157	+160.976%
2024-08-21	2.5000	2.5000	1.9000	2.1500	+7.500%	9	2,220	+148.837%
2024-08-20	2.2000	2.3000	2.0000	2.0000	-4.762%	5	2,217	+167.500%
2024-08-19	2.1000	2.1000	2.1000	2.1000	-2.326%	36	2,220	+154.762%
2024-08-16	1.9500	2.1500	1.9500	2.1500	+4.878%	28	2,220	+148.837%
2024-08-15	2.0500	2.0500	2.0500	2.0500	-4.651%	3	2,228	+160.976%
2024-08-13	2.1500	2.3500	2.1500	2.1500	+14.973%	124	2,225	+148.837%
2024-08-12	1.7000	2.1000	1.7000	1.8700	+24.667%	195	2,118	+186.096%
2024-08-09	2.6000	2.6000	1.5000	1.5000	+15.385%	50	1,996	+256.667%
2024-08-08	1.3000	1.3000	1.3000	1.3000	+3.175%	5	1,992	+311.538%
2024-08-07	1.3500	1.3500	1.2000	1.2600	-6.667%	191	1,992	+324.603%
2024-08-06	1.3500	1.3500	1.3500	1.3500	-3.571%	12	1,840	+296.296%
2024-08-05	1.5500	1.5500	1.3200	1.4000	-12.500%	1,840	1,828	+282.143%
2024-08-02	1.5000	1.6000	1.5000	1.6000	+2.564%	22	33	+234.375%
2024-08-01	1.6000	1.6000	1.5500	1.5600	-14.286%	7	22	+242.949%
2024-07-31	1.7600	1.9000	1.7400	1.8200	-4.211%	15	16	+193.956%
2024-07-30	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	+181.579%