Dark

PBI20270115C10
PBI Jan 15 2027 10.00 Call (PBI270115C00010000)
option OPRA

EOD

Jul 31, 2026

7.95-7.986%(-0.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.9500	7.9500	7.9500	7.9500	-7.986%	1	2,485	0.000%
2026-07-30	8.6400	8.6400	8.6400	8.6400	+6.667%	6	2,484	-7.986%
2026-07-24	8.1000	8.1000	8.1000	8.1000	-4.706%	30	2,484	-1.852%
2026-07-10	8.5000	8.5000	8.5000	8.5000	+6.250%	3	2,484	-6.471%
2026-06-22	8.0000	8.0000	8.0000	8.0000	+2.564%	2	2,492	-0.625%
2026-06-18	7.8000	7.8000	7.8000	7.8000	+5.691%	1	2,493	+1.923%
2026-06-01	6.1000	7.3800	6.1000	7.3800	+15.313%	20	2,493	+7.724%
2026-05-19	6.4000	6.4000	6.4000	6.4000	-6.569%	1	2,513	+24.219%
2026-05-18	6.8400	6.8500	6.8400	6.8500	+13.787%	7	2,513	+16.058%
2026-05-15	6.0200	6.0200	6.0200	6.0200	+9.455%	10	2,513	+32.060%
2026-05-13	5.5000	5.5000	5.5000	5.5000	-10.569%	1	2,551	+44.545%
2026-05-11	6.5000	6.5900	5.7000	6.1500	+4.237%	68	2,551	+29.268%
2026-05-07	5.9000	5.9000	5.9000	5.9000	+0.855%	1	2,593	+34.746%
2026-05-05	5.8500	5.8500	5.8500	5.8500	-5.340%	2	2,593	+35.897%
2026-04-29	6.1800	6.1800	6.1800	6.1800	+3.000%	1	2,593	+28.641%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-4.762%	3	2,594	+32.500%
2026-04-27	6.1000	6.3000	6.1000	6.3000	+8.621%	10	2,597	+26.190%
2026-04-23	5.8500	5.8500	5.8000	5.8000	+1.754%	11	2,604	+37.069%
2026-04-22	6.0000	6.0000	5.7000	5.7000	+9.615%	20	2,614	+39.474%
2026-04-21	4.2000	5.6000	4.2000	5.2000	+40.541%	39	2,631	+52.885%
2026-04-20	3.7000	3.7000	3.7000	3.7000	0.000%	3	2,631	+114.865%
2026-04-17	3.3200	3.7000	3.3200	3.7000	+29.825%	10	2,631	+114.865%
2026-04-15	2.8500	2.8500	2.8500	2.8500	+15.385%	2	2,639	+178.947%
2026-04-08	2.4500	2.4700	2.4500	2.4700	+9.292%	250	2,641	+221.862%
2026-04-07	2.2600	2.2600	2.2600	2.2600	-3.830%	3	2,691	+251.770%
2026-04-01	2.3500	2.3500	2.3500	2.3500	+0.427%	1	2,694	+238.298%
2026-03-26	2.3600	2.3600	2.3400	2.3400	+11.429%	50	2,694	+239.744%
2026-03-23	2.1000	2.1000	2.1000	2.1000	+10.526%	1	2,744	+278.571%
2026-03-20	1.9000	1.9000	1.9000	1.9000	+5.556%	7	2,745	+318.421%
2026-03-19	1.8000	1.8000	1.8000	1.8000	+5.882%	3	2,752	+341.667%
2026-03-18	1.7000	1.7000	1.7000	1.7000	-15.842%	1	2,750	+367.647%
2026-03-17	2.0200	2.0200	2.0200	2.0200	-14.043%	1	2,750	+293.564%
2026-03-03	2.3500	2.3500	2.3500	2.3500	+8.295%	1	2,750	+238.298%
2026-02-27	2.2800	2.2800	2.1500	2.1700	-2.252%	300	2,751	+266.359%
2026-02-26	2.2000	2.2200	2.2000	2.2200	+20.000%	51	2,702	+258.108%
2026-02-23	1.8500	1.8500	1.8500	1.8500	-24.490%	9	2,752	+329.730%
2026-02-19	2.4500	2.4500	2.4500	2.4500	0.000%	1	2,758	+224.490%
2026-02-18	2.4000	2.8000	2.3500	2.4500	+33.880%	253	2,757	+224.490%
2026-02-17	1.8000	1.8500	1.8000	1.8300	-10.732%	19	2,548	+334.426%
2026-01-30	2.0400	2.0500	2.0400	2.0500	-0.966%	10	2,548	+287.805%
2026-01-28	2.0700	2.0700	2.0700	2.0700	+0.976%	2	2,538	+284.058%
2026-01-22	2.0500	2.0500	2.0500	2.0500	+7.895%	61	2,538	+287.805%
2026-01-20	1.9000	1.9000	1.9000	1.9000	-20.833%	5	2,594	+318.421%
2026-01-15	2.4900	2.4900	2.4000	2.4000	+6.667%	7	2,589	+231.250%
2026-01-13	2.2800	2.2800	2.2000	2.2500	-2.174%	971	2,586	+253.333%
2026-01-12	2.1800	2.3000	2.1800	2.3000	-0.862%	6	2,613	+245.652%
2026-01-08	2.1600	2.3200	2.1600	2.3200	+24.731%	16	2,608	+242.672%
2026-01-07	2.0000	2.0000	1.8600	1.8600	-18.421%	20	2,612	+327.419%
2026-01-02	3.4000	3.4000	2.2800	2.2800	-8.800%	50	2,602	+248.684%
2025-12-29	2.5000	2.5000	2.5000	2.5000	+4.167%	25	2,552	+218.000%
2025-12-26	2.4000	2.4000	2.4000	2.4000	+17.073%	1	2,552	+231.250%
2025-12-22	2.0500	2.0500	2.0500	2.0500	-14.583%	10	2,562	+287.805%
2025-12-18	2.4000	2.4500	2.4000	2.4000	+14.286%	18	2,562	+231.250%
2025-12-17	2.1000	2.1000	2.1000	2.1000	+2.439%	10	2,554	+278.571%
2025-12-10	2.0500	2.0500	2.0500	2.0500	-2.381%	1	2,559	+287.805%
2025-12-03	2.1000	2.1000	2.1000	2.1000	-0.943%	2	2,560	+278.571%
2025-11-21	2.1200	2.1200	2.1200	2.1200	-5.778%	5	2,558	+275.000%
2025-11-20	2.2500	2.2500	2.2500	2.2500	+32.353%	5	2,553	+253.333%
2025-11-18	1.5000	2.4400	1.5000	1.7000	+3.030%	25	2,553	+367.647%
2025-11-17	1.8700	1.8700	1.6500	1.6500	-5.714%	38	2,569	+381.818%
2025-11-14	1.7500	1.7500	1.7500	1.7500	-10.714%	7	2,544	+354.286%
2025-11-12	1.9600	1.9600	1.9600	1.9600	+5.946%	1	2,537	+305.612%
2025-11-11	1.7500	1.8500	1.7500	1.8500	+5.714%	20	2,518	+329.730%
2025-11-10	1.7000	1.8000	1.7000	1.7500	-10.256%	12	2,518	+354.286%
2025-11-06	1.9500	1.9500	1.9500	1.9500	+5.405%	1	2,510	+307.692%
2025-11-05	1.8500	1.8500	1.8500	1.8500	-2.632%	3	2,509	+329.730%
2025-11-04	1.9200	1.9400	1.8600	1.9000	-13.636%	86	2,509	+318.421%
2025-10-31	2.2000	2.2000	2.2000	2.2000	0.000%	110	2,476	+261.364%
2025-10-30	2.6500	2.6500	2.1500	2.2000	-24.138%	60	2,376	+261.364%
2025-10-29	3.2300	3.2300	2.9000	2.9000	-14.706%	3	2,334	+174.138%
2025-10-24	3.4000	3.4000	3.4000	3.4000	+4.615%	10	2,336	+133.824%
2025-10-21	3.2500	3.2500	3.2500	3.2500	+4.839%	13	2,346	+144.615%
2025-10-16	3.1000	3.1000	3.1000	3.1000	-0.322%	5	2,346	+156.452%
2025-10-15	3.0100	3.1100	3.0100	3.1100	+3.667%	2	2,346	+155.627%
2025-10-13	3.0000	3.0000	3.0000	3.0000	-5.063%	5	2,346	+165.000%
2025-10-10	3.3000	3.3000	3.1600	3.1600	-1.250%	2	2,346	+151.582%
2025-10-09	3.1000	3.2000	3.1000	3.2000	+11.111%	14	2,347	+148.438%
2025-10-06	2.8800	2.8800	2.8500	2.8800	-2.373%	20	2,347	+176.042%
2025-10-03	3.0300	3.0300	2.9500	2.9500	-5.145%	20	2,327	+169.492%
2025-10-02	3.1000	3.1100	3.0700	3.1100	+0.323%	10	2,330	+155.627%
2025-10-01	3.1000	3.1000	3.1000	3.1000	-1.587%	9	2,325	+156.452%
2025-09-30	3.1500	3.1600	3.1500	3.1500	+6.780%	52	2,316	+152.381%
2025-09-29	2.9200	2.9500	2.9200	2.9500	-3.279%	25	2,299	+169.492%
2025-09-26	3.2000	3.2000	3.0500	3.0500	-4.688%	20	2,299	+160.656%
2025-09-25	3.5000	3.5000	3.2000	3.2000	-11.111%	8	2,292	+148.438%
2025-09-24	3.6000	3.6000	3.6000	3.6000	+2.857%	149	2,289	+120.833%
2025-09-23	3.5000	3.5000	3.5000	3.5000	+7.692%	9	2,414	+127.143%
2025-09-22	3.2500	3.2500	3.2500	3.2500	-4.412%	20	2,417	+144.615%
2025-09-19	3.4000	3.4000	3.4000	3.4000	+5.590%	1	2,417	+133.824%
2025-09-17	3.2200	3.2200	3.2200	3.2200	+3.871%	4	2,415	+146.894%
2025-09-16	3.1000	3.1000	3.1000	3.1000	-7.738%	3	2,415	+156.452%
2025-09-12	3.3000	3.3600	3.3000	3.3600	+1.818%	17	2,415	+136.607%
2025-09-11	3.2000	3.3000	3.2000	3.3000	+3.774%	6	2,407	+140.909%
2025-09-10	3.4700	3.6000	3.1500	3.1800	-11.667%	276	2,406	+150.000%
2025-09-09	3.8000	3.8000	3.6000	3.6000	-7.692%	20	2,521	+120.833%
2025-08-29	3.9000	3.9000	3.9000	3.9000	0.000%	25	2,479	+103.846%
2025-08-28	3.8900	3.9000	3.8900	3.9000	-4.878%	8	2,479	+103.846%
2025-08-25	3.9000	4.1400	3.9000	4.1000	+11.413%	23	2,471	+93.902%
2025-08-22	3.5000	3.6800	3.5000	3.6800	+8.235%	21	2,449	+116.033%
2025-08-21	3.3600	3.4000	3.3600	3.4000	+3.976%	2	2,443	+133.824%
2025-08-20	3.2600	3.2700	3.2600	3.2700	+0.615%	5	2,441	+143.119%
2025-08-19	3.2000	3.2500	3.2000	3.2500	-4.412%	6	2,441	+144.615%
2025-08-18	3.3100	3.4000	3.1000	3.4000	+4.615%	41	2,440	+133.824%
2025-08-15	3.2000	3.2500	3.1500	3.2500	-1.515%	515	2,413	+144.615%
2025-08-14	3.4000	3.4000	3.3000	3.3000	0.000%	21	2,102	+140.909%
2025-08-12	3.3000	3.3000	3.3000	3.3000	+3.125%	5	2,086	+140.909%
2025-08-11	3.2000	3.2000	3.2000	3.2000	0.000%	504	2,091	+148.438%
2025-08-08	3.2000	3.2000	3.2000	3.2000	-3.030%	64	1,739	+148.438%
2025-08-07	3.5200	3.5200	3.3000	3.3000	-0.602%	3	1,675	+140.909%
2025-08-06	3.3000	3.4000	3.2000	3.3200	+5.732%	232	1,676	+139.458%
2025-08-05	3.4700	3.4700	3.1400	3.1400	-4.848%	28	1,476	+153.185%
2025-08-01	3.2700	3.4000	3.2700	3.3000	0.000%	44	1,452	+140.909%
2025-07-31	3.4500	3.5000	3.3000	3.3000	-8.587%	409	1,477	+140.909%
2025-07-30	3.6000	3.7000	3.5300	3.6100	-2.432%	116	1,854	+120.222%
2025-07-29	3.8000	3.8000	3.7000	3.7000	-10.628%	6	1,939	+114.865%
2025-07-24	4.1400	4.1400	4.1400	4.1400	-4.167%	1	1,933	+92.029%
2025-07-23	4.7000	4.7000	4.3200	4.3200	-6.087%	5	1,933	+84.028%
2025-07-22	4.3100	4.6000	4.3100	4.6000	+7.981%	10	1,934	+72.826%
2025-07-21	4.2600	4.2600	4.2600	4.2600	+9.231%	10	1,937	+86.620%
2025-07-18	4.0000	4.0000	3.7800	3.9000	-2.500%	144	1,927	+103.846%
2025-07-15	4.0000	4.0000	4.0000	4.0000	-8.046%	5	2,043	+98.750%
2025-07-14	3.6200	4.3500	3.6200	4.3500	+33.846%	38	2,038	+82.759%
2025-07-10	3.2000	3.2500	3.2000	3.2500	+4.839%	19	2,047	+144.615%
2025-07-09	3.2000	3.2200	3.1000	3.1000	-6.627%	33	2,066	+156.452%
2025-07-07	3.7000	3.7000	3.3200	3.3200	-7.778%	221	2,034	+139.458%
2025-07-03	3.5000	3.6000	3.5000	3.6000	+2.857%	202	1,693	+120.833%
2025-07-01	3.4000	3.5000	3.4000	3.5000	+12.179%	51	1,698	+127.143%
2025-06-25	3.1000	3.1200	3.1000	3.1200	+2.295%	100	1,652	+154.808%
2025-06-24	3.0500	3.0500	3.0500	3.0500	+5.172%	1	1,552	+160.656%
2025-06-20	2.8600	2.9000	2.7900	2.9000	-6.452%	34	1,552	+174.138%
2025-06-18	3.1000	3.1000	3.1000	3.1000	+5.085%	1	1,548	+156.452%
2025-06-17	3.0300	3.0300	2.9500	2.9500	-4.221%	81	1,548	+169.492%
2025-06-16	3.0800	3.0800	3.0800	3.0800	+2.667%	2	1,626	+158.117%
2025-06-13	2.9500	3.0000	2.9500	3.0000	0.000%	24	1,624	+165.000%
2025-06-12	3.0000	3.0000	3.0000	3.0000	-4.153%	1	1,614	+165.000%
2025-06-11	3.2000	3.2000	3.1300	3.1300	+0.968%	2	1,614	+153.994%
2025-06-10	3.1000	3.1000	3.1000	3.1000	+3.333%	8	1,615	+156.452%
2025-06-06	3.0000	3.0000	3.0000	3.0000	+3.448%	22	1,615	+165.000%
2025-06-04	2.9000	2.9000	2.9000	2.9000	0.000%	1	1,613	+174.138%
2025-06-02	2.9000	2.9000	2.9000	2.9000	-0.685%	1	1,613	+174.138%
2025-05-30	3.0100	3.0100	2.9200	2.9200	+0.690%	4	1,613	+172.260%
2025-05-29	3.0400	3.0900	2.9000	2.9000	-3.333%	36	1,613	+174.138%
2025-05-28	3.0900	3.0900	3.0000	3.0000	-3.846%	2	1,583	+165.000%
2025-05-27	2.8500	3.1200	2.7300	3.1200	+8.711%	23	1,582	+154.808%
2025-05-23	2.6200	2.8700	2.6200	2.8700	+6.296%	28	1,551	+177.003%
2025-05-22	2.5000	2.8900	2.5000	2.7000	+23.853%	69	1,551	+194.444%
2025-05-21	2.1800	2.1800	2.1800	2.1800	-3.111%	2	1,544	+264.679%
2025-05-20	2.3600	2.3600	2.2500	2.2500	-3.846%	81	1,544	+253.333%
2025-05-19	2.4000	2.4000	2.3400	2.3400	-2.500%	41	1,549	+239.744%
2025-05-16	2.3500	2.4400	2.3100	2.4000	-6.250%	128	1,518	+231.250%
2025-05-13	2.5600	2.5600	2.5600	2.5600	-0.775%	3	1,525	+210.547%
2025-05-08	2.6500	2.6500	2.5800	2.5800	+3.200%	19	1,525	+208.140%
2025-05-05	2.5000	2.5000	2.5000	2.5000	-1.961%	3	1,512	+218.000%
2025-05-01	2.5500	2.5500	2.5500	2.5500	+16.972%	1	1,512	+211.765%
2025-04-30	2.1800	2.1800	2.1800	2.1800	+4.306%	1	1,512	+264.679%
2025-04-25	2.0600	2.0900	2.0600	2.0900	+5.556%	10	1,512	+280.383%
2025-04-24	1.9800	1.9800	1.9800	1.9800	+4.211%	1	1,512	+301.515%
2025-04-23	2.0000	2.0000	1.9000	1.9000	+2.703%	4	1,512	+318.421%
2025-04-22	1.8600	1.8600	1.7700	1.8500	+0.543%	69	1,508	+329.730%
2025-04-21	1.7200	1.8400	1.6600	1.8400	-4.167%	73	1,508	+332.065%
2025-04-17	1.9200	1.9200	1.9200	1.9200	-1.538%	10	1,477	+314.063%
2025-04-16	1.9000	1.9600	1.9000	1.9500	-0.510%	4	1,477	+307.692%
2025-04-15	2.1000	2.1000	1.9600	1.9600	+4.813%	2	1,476	+305.612%
2025-04-11	1.8700	1.8700	1.8700	1.8700	-4.103%	40	1,475	+325.134%
2025-04-10	2.0000	2.0000	1.9500	1.9500	+4.839%	120	1,455	+307.692%
2025-04-09	1.8600	1.8600	1.8600	1.8600	+6.897%	5	1,345	+327.419%
2025-04-08	2.0000	2.0000	1.7400	1.7400	-8.421%	6	1,345	+356.897%
2025-04-07	1.5000	1.9000	1.5000	1.9000	-2.564%	165	1,340	+318.421%
2025-04-04	1.8500	2.0200	1.8100	1.9500	-9.302%	184	1,297	+307.692%
2025-04-03	2.1500	2.1500	2.1500	2.1500	-15.686%	23	1,212	+269.767%
2025-04-01	2.3100	2.5500	2.3100	2.5500	+3.659%	8	1,189	+211.765%
2025-03-31	2.4800	2.4800	2.4600	2.4600	-1.600%	2	1,184	+223.171%
2025-03-28	2.5000	2.5000	2.5000	2.5000	-16.388%	2	1,184	+218.000%
2025-03-26	2.9900	2.9900	2.9900	2.9900	+8.333%	1	1,185	+165.886%
2025-03-25	2.9400	2.9400	2.7300	2.7600	-8.000%	40	1,184	+188.043%
2025-03-24	3.0000	3.0000	3.0000	3.0000	+7.143%	1	1,144	+165.000%
2025-03-20	2.7000	2.8000	2.7000	2.8000	-1.408%	43	1,143	+183.929%
2025-03-18	2.8500	2.8500	2.6600	2.8400	+0.353%	22	1,100	+179.930%
2025-03-17	2.8300	2.8300	2.8300	2.8300	+5.204%	2	1,100	+180.919%
2025-03-14	2.6900	2.6900	2.6900	2.6900	-5.944%	2	1,100	+195.539%
2025-03-12	2.8500	2.8700	2.8500	2.8600	+5.147%	6	1,100	+177.972%
2025-03-11	2.5800	2.7200	2.5800	2.7200	+0.741%	96	1,100	+192.279%
2025-03-10	2.7000	2.7000	2.6300	2.7000	-2.174%	686	1,015	+194.444%
2025-03-07	2.7600	2.7600	2.7600	2.7600	-13.750%	4	351	+188.043%
2025-03-05	3.3000	3.3000	3.2000	3.2000	+0.946%	10	351	+148.438%
2025-03-04	3.0800	3.1700	3.0800	3.1700	-17.662%	8	351	+150.789%
2025-02-28	3.7500	3.8500	3.6500	3.8500	0.000%	30	349	+106.494%
2025-02-27	3.9000	3.9000	3.5000	3.8500	+8.451%	9	345	+106.494%
2025-02-24	3.7700	3.8000	3.5500	3.5500	-2.740%	10	337	+123.944%
2025-02-20	3.6600	3.6600	3.6500	3.6500	+7.038%	13	337	+117.808%
2025-02-13	3.4100	3.4100	3.4100	3.4100	+20.922%	6	324	+133.138%
2025-02-12	3.0000	3.0000	2.8000	2.8200	+12.800%	41	324	+181.915%
2025-02-11	2.5000	2.5000	2.5000	2.5000	+8.696%	1	351	+218.000%
2025-02-10	2.3000	2.3000	2.3000	2.3000	+0.877%	5	350	+245.652%
2025-02-07	2.2800	2.2800	2.2800	2.2800	-6.939%	10	345	+248.684%
2025-02-05	2.4500	2.4500	2.4500	2.4500	-2.000%	8	340	+224.490%
2025-02-04	2.4500	2.5000	2.4000	2.5000	+4.167%	17	348	+218.000%
2025-02-03	2.4100	2.4500	2.3500	2.4000	-4.000%	8	336	+231.250%
2025-01-31	2.4600	2.5000	2.4600	2.5000	0.000%	14	332	+218.000%
2025-01-30	2.5000	2.5000	2.4500	2.5000	-2.344%	28	304	+218.000%
2025-01-29	2.5600	2.5600	2.5600	2.5600	-1.538%	1	304	+210.547%
2025-01-28	2.6000	2.6000	2.6000	2.6000	-3.704%	21	304	+205.769%
2025-01-27	2.3000	2.7200	2.3000	2.7000	+23.853%	66	298	+194.444%
2025-01-24	2.1000	2.1800	2.0500	2.1800	+10.101%	26	269	+264.679%
2025-01-23	1.8100	1.9800	1.8100	1.9800	+45.588%	4	269	+301.515%
2025-01-13	1.3600	1.3600	1.3600	1.3600	-6.207%	2	269	+484.559%
2025-01-10	1.4500	1.4500	1.4500	1.4500	-6.452%	2	269	+448.276%
2025-01-08	1.5500	1.5500	1.5500	1.5500	-16.216%	1	268	+412.903%
2025-01-06	1.8500	1.8500	1.8500	1.8500	+8.824%	1	268	+329.730%
2024-12-20	1.7000	1.7300	1.6800	1.7000	+6.250%	50	268	+367.647%
2024-12-19	1.7000	1.7000	1.6000	1.6000	-5.882%	3	218	+396.875%
2024-12-18	1.9300	1.9500	1.7000	1.7000	-8.108%	110	217	+367.647%
2024-12-13	1.8500	1.8500	1.8500	1.8500	-7.035%	4	107	+329.730%
2024-12-12	1.9900	1.9900	1.9900	1.9900	+5.851%	20	106	+299.497%
2024-12-06	1.8500	1.8800	1.8500	1.8800	-6.000%	4	98	+322.872%
2024-12-04	2.0000	2.0000	2.0000	2.0000	+8.108%	52	96	+297.500%
2024-12-03	1.8500	1.8500	1.8500	1.8500	-6.091%	1	60	+329.730%
2024-11-22	1.9300	1.9700	1.9300	1.9700	+29.605%	60	59	+303.553%
2024-10-16	1.5300	1.5300	1.5200	1.5200	-10.059%	22	29	+423.026%
2024-10-11	1.6900	1.6900	1.6900	1.6900	-6.630%	2	7	+370.414%
2024-09-27	1.8100	1.8200	1.8100	1.8100	+9.697%	10	7	+339.227%
2024-09-17	0.5000	1.6500	0.5000	1.6500	0.000%	2	2	+381.818%