Dark

PBI20270115C12
PBI Jan 15 2027 12.00 Call (PBI270115C00012000)
option OPRA

EOD

Aug 3, 2026

6.40-2.141%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.5500	6.5500	6.4000	6.4000	-2.141%	2	4,015	0.000%
2026-07-30	6.5000	6.5400	6.5000	6.5400	-3.965%	103	4,016	-2.141%
2026-07-27	6.8100	6.8100	6.8100	6.8100	+1.039%	4	4,058	-6.021%
2026-07-15	6.7400	6.7400	6.7400	6.7400	+1.049%	1	4,062	-5.045%
2026-07-10	6.5000	6.6700	6.5000	6.6700	+11.167%	11	4,062	-4.048%
2026-07-09	5.9800	6.0000	5.9800	6.0000	-2.280%	2	4,067	+6.667%
2026-06-26	6.1400	6.1400	6.1400	6.1400	-14.365%	1	4,065	+4.235%
2026-06-22	7.1700	7.1700	7.1700	7.1700	+19.103%	1	4,064	-10.739%
2026-06-17	6.0200	6.0200	6.0200	6.0200	-0.987%	3	4,064	+6.312%
2026-06-12	6.0700	6.0800	6.0700	6.0800	+11.560%	7	4,064	+5.263%
2026-06-11	5.4500	5.4500	5.4500	5.4500	-4.049%	5	4,064	+17.431%
2026-06-01	5.3000	5.6800	5.3000	5.6800	+20.851%	31	4,069	+12.676%
2026-05-28	4.7000	4.7000	4.7000	4.7000	+4.444%	3	4,081	+36.170%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-2.386%	50	4,081	+42.222%
2026-05-19	4.6000	4.7300	4.6000	4.6100	-11.346%	805	4,095	+38.829%
2026-05-18	4.7000	5.2000	4.7000	5.2000	+16.854%	61	4,566	+23.077%
2026-05-15	4.4500	4.4500	4.4500	4.4500	-5.319%	5	4,566	+43.820%
2026-05-14	4.7000	4.7000	4.7000	4.7000	+1.293%	1	4,575	+36.170%
2026-05-11	4.9000	4.9000	4.6400	4.6400	+5.455%	7	4,575	+37.931%
2026-05-08	4.4000	4.4000	4.4000	4.4000	-0.452%	10	4,576	+45.455%
2026-05-07	4.4200	4.4200	4.4200	4.4200	+18.817%	10	4,586	+44.796%
2026-05-06	3.1000	3.7200	3.1000	3.7200	-16.404%	8	4,591	+72.043%
2026-05-05	4.4000	4.4500	4.4000	4.4500	+5.450%	11	4,591	+43.820%
2026-05-04	4.1000	4.2200	4.0500	4.2200	-7.253%	83	4,602	+51.659%
2026-04-29	4.4000	4.5500	4.4000	4.5500	-3.397%	3	4,667	+40.659%
2026-04-28	4.7000	4.7100	4.7000	4.7100	+8.525%	77	4,670	+35.881%
2026-04-23	4.3000	4.3400	4.3000	4.3400	+0.930%	25	4,671	+47.465%
2026-04-22	4.1000	4.7000	4.1000	4.3000	+20.787%	61	4,682	+48.837%
2026-04-21	3.5000	3.8000	3.4000	3.5600	+32.836%	911	5,042	+79.775%
2026-04-20	2.4000	2.6800	2.4000	2.6800	+12.605%	141	5,042	+138.806%
2026-04-17	2.0000	2.5000	2.0000	2.3800	+28.649%	421	5,035	+168.908%
2026-04-16	1.8600	1.8600	1.8500	1.8500	+15.625%	22	5,355	+245.946%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+14.286%	10	5,359	+300.000%
2026-04-10	1.4000	1.4000	1.4000	1.4000	+5.263%	4	5,461	+357.143%
2026-04-09	1.3300	1.3300	1.3300	1.3300	+6.400%	3	5,461	+381.203%
2026-04-06	1.2500	1.2500	1.2500	1.2500	-11.972%	15	5,461	+412.000%
2026-04-01	1.3900	1.4200	1.3900	1.4200	+1.429%	13	5,476	+350.704%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-9.677%	1	5,473	+357.143%
2026-03-26	1.5500	1.5500	1.5500	1.5500	+24.000%	1	5,474	+312.903%
2026-03-24	1.2500	1.2500	1.2500	1.2500	-2.344%	1	5,474	+412.000%
2026-03-23	1.2000	1.3700	1.2000	1.2800	+18.519%	12	5,475	+400.000%
2026-03-20	1.0800	1.0800	1.0800	1.0800	+2.857%	2	5,474	+492.593%
2026-03-18	0.9500	1.0500	0.9500	1.0500	-14.634%	94	5,475	+509.524%
2026-03-17	1.1000	1.2300	1.1000	1.2300	-2.381%	8	5,385	+420.325%
2026-03-16	1.2600	1.2600	1.2600	1.2600	+20.000%	3	5,377	+407.937%
2026-03-12	1.1100	1.2500	1.0100	1.0500	-16.000%	104	5,379	+509.524%
2026-03-09	1.1400	1.2500	1.1400	1.2500	+2.459%	45	5,336	+412.000%
2026-03-06	1.2400	1.2400	1.2000	1.2200	+1.667%	7	5,320	+424.590%
2026-03-03	1.1700	1.3000	1.1700	1.2000	-2.439%	235	5,316	+433.333%
2026-02-27	1.2300	1.2300	1.2300	1.2300	-4.651%	2	5,125	+420.325%
2026-02-26	1.2900	1.2900	1.2900	1.2900	+7.500%	5	5,127	+396.124%
2026-02-25	1.2000	1.2000	1.2000	1.2000	-0.826%	1	5,124	+433.333%
2026-02-24	1.2100	1.2100	1.2100	1.2100	+9.009%	1	5,124	+428.926%
2026-02-23	1.1000	1.1900	1.1000	1.1100	-14.615%	19	5,123	+476.577%
2026-02-20	1.3000	1.3000	1.3000	1.3000	-18.750%	1	5,112	+392.308%
2026-02-18	1.7400	1.7400	1.4300	1.6000	+33.333%	280	5,111	+300.000%
2026-02-17	1.0600	1.2000	1.0600	1.2000	-11.111%	24	5,119	+433.333%
2026-02-09	1.3500	1.3500	1.3500	1.3500	-3.571%	1	5,110	+374.074%
2026-02-06	1.4000	1.4000	1.4000	1.4000	+12.903%	5	5,109	+357.143%
2026-02-03	1.2000	1.2400	1.2000	1.2400	-2.362%	58	5,104	+416.129%
2026-02-02	1.3500	1.3500	1.2700	1.2700	+5.833%	29	5,103	+403.937%
2026-01-30	1.0800	1.2000	1.0800	1.2000	0.000%	67	5,103	+433.333%
2026-01-29	1.2000	1.2000	1.2000	1.2000	+2.564%	10	5,098	+433.333%
2026-01-28	1.1500	1.1700	1.1500	1.1700	-0.847%	3	5,088	+447.009%
2026-01-27	1.1800	1.1800	1.1800	1.1800	+3.509%	2	5,090	+442.373%
2026-01-26	1.1000	1.1400	1.1000	1.1400	-5.000%	44	5,088	+461.404%
2026-01-23	1.1800	1.2100	1.1800	1.2000	+1.695%	93	5,104	+433.333%
2026-01-21	1.1800	1.1800	1.1800	1.1800	-12.593%	4	5,092	+442.373%
2026-01-16	1.5000	1.5000	1.3500	1.3500	-10.000%	25	5,067	+374.074%
2026-01-15	1.5000	1.5000	1.5000	1.5000	+8.696%	54	5,067	+326.667%
2026-01-13	1.3900	1.3900	1.3800	1.3800	+16.949%	532	5,013	+363.768%
2026-01-07	1.1800	1.1800	1.1800	1.1800	-9.231%	13	5,315	+442.373%
2026-01-06	1.1300	1.3000	1.1300	1.3000	0.000%	239	5,302	+392.308%
2026-01-05	1.3000	1.3000	1.3000	1.3000	-9.091%	2	5,257	+392.308%
2026-01-02	1.5500	1.5500	1.4300	1.4300	-4.667%	201	5,255	+347.552%
2025-12-29	1.4800	1.5100	1.4800	1.5000	0.000%	7	5,055	+326.667%
2025-12-26	1.5000	1.6900	1.4500	1.5000	-3.226%	156	5,056	+326.667%
2025-12-17	1.2500	1.5500	1.2500	1.5500	+24.000%	21	5,041	+312.903%
2025-12-08	1.2500	1.2500	1.2500	1.2500	-3.846%	1	5,021	+412.000%
2025-12-05	1.3000	1.3000	1.3000	1.3000	0.000%	1	5,020	+392.308%
2025-12-04	1.3000	1.3000	1.3000	1.3000	-9.091%	5	5,020	+392.308%
2025-11-25	1.4300	1.4300	1.4300	1.4300	+2.143%	1	5,015	+347.552%
2025-11-21	1.4000	1.4000	1.4000	1.4000	+21.739%	5	5,016	+357.143%
2025-11-20	1.1500	1.1500	1.1500	1.1500	0.000%	1	5,021	+456.522%
2025-11-19	1.1500	1.1500	1.1500	1.1500	0.000%	20	5,020	+456.522%
2025-11-14	1.2200	1.2200	1.1500	1.1500	-3.361%	51	5,020	+456.522%
2025-11-13	1.2600	1.2600	1.1900	1.1900	-8.462%	18	4,970	+437.815%
2025-11-12	1.3400	1.3500	1.3000	1.3000	+4.000%	40	4,978	+392.308%
2025-11-10	1.2000	1.2500	1.2000	1.2500	0.000%	2	4,940	+412.000%
2025-11-07	1.2500	1.2500	1.2500	1.2500	-0.794%	3	4,940	+412.000%
2025-11-04	1.2500	1.2800	1.2500	1.2600	-10.000%	14	4,938	+407.937%
2025-11-03	1.4000	1.4000	1.4000	1.4000	-4.762%	1	4,930	+357.143%
2025-10-31	1.4700	1.4700	1.4700	1.4700	-5.161%	5	4,930	+335.374%
2025-10-30	1.9500	1.9500	1.3900	1.5500	-27.907%	117	4,935	+312.903%
2025-10-29	2.1500	2.1500	2.1500	2.1500	-12.245%	1	4,867	+197.674%
2025-10-27	2.4500	2.4500	2.4500	2.4500	-2.000%	2	4,867	+161.224%
2025-10-24	2.4000	2.5000	2.4000	2.5000	-1.961%	359	4,867	+156.000%
2025-10-21	2.5500	2.5500	2.5500	2.5500	+13.333%	2	4,999	+150.980%
2025-10-15	2.2500	2.2500	2.2500	2.2500	-2.174%	1	4,999	+184.444%
2025-10-10	2.3000	2.3000	2.3000	2.3000	+17.949%	1	4,998	+178.261%
2025-10-08	1.9500	1.9500	1.9500	1.9500	-5.797%	18	4,998	+228.205%
2025-10-07	2.0700	2.0700	2.0700	2.0700	+0.976%	4	4,976	+209.179%
2025-10-03	2.1100	2.1300	2.0500	2.0500	-6.818%	10	4,976	+212.195%
2025-10-01	2.2000	2.2000	2.2000	2.2000	-1.345%	1	4,975	+190.909%
2025-09-30	2.1400	2.2300	2.1400	2.2300	+8.780%	2	4,974	+186.996%
2025-09-29	2.1000	2.1000	2.0200	2.0500	0.000%	14	4,975	+212.195%
2025-09-26	2.2700	2.2700	2.0500	2.0500	-8.889%	56	4,962	+212.195%
2025-09-25	2.5500	2.5500	2.2500	2.2500	-13.462%	80	4,927	+184.444%
2025-09-24	2.6000	2.6000	2.6000	2.6000	-0.383%	5	4,926	+146.154%
2025-09-23	2.6000	2.6100	2.4900	2.6100	+11.064%	7	4,922	+145.211%
2025-09-19	2.3500	2.3500	2.3500	2.3500	-5.622%	10	4,916	+172.340%
2025-09-18	2.4500	2.4900	2.4500	2.4900	+13.182%	46	4,906	+157.028%
2025-09-16	2.2000	2.2000	2.2000	2.2000	-4.348%	21	4,875	+190.909%
2025-09-15	2.2500	2.3000	2.2500	2.3000	-4.167%	2,350	4,854	+178.261%
2025-09-12	2.3000	2.4500	2.3000	2.4000	+0.418%	103	3,276	+166.667%
2025-09-11	2.3500	2.4000	2.3500	2.3900	+2.575%	12	3,271	+167.782%
2025-09-10	2.3500	2.3500	2.2500	2.3300	-12.075%	1,027	3,266	+174.678%
2025-09-09	2.7200	2.7200	2.6500	2.6500	-17.188%	35	2,456	+141.509%
2025-09-08	3.2000	3.2000	3.2000	3.2000	+11.498%	6	2,456	+100.000%
2025-09-02	2.8700	2.8700	2.8700	2.8700	+0.702%	2	2,455	+122.997%
2025-08-28	2.8500	2.8500	2.8500	2.8500	-8.065%	5	2,453	+124.561%
2025-08-26	3.0600	3.2000	2.9500	3.1000	0.000%	24	2,448	+106.452%
2025-08-25	2.9900	3.1000	2.9400	3.1000	+31.915%	19	2,426	+106.452%
2025-08-18	2.1500	2.3500	2.1500	2.3500	-2.083%	22	2,425	+172.340%
2025-08-15	2.4000	2.4000	2.4000	2.4000	-2.041%	6	2,432	+166.667%
2025-08-14	2.4000	2.4500	2.4000	2.4500	-10.909%	98	2,432	+161.224%
2025-08-13	2.7500	2.7500	2.7500	2.7500	+2.612%	5	2,369	+132.727%
2025-08-12	2.6800	2.6800	2.6800	2.6800	+6.349%	2	2,369	+138.806%
2025-08-11	2.5200	2.5200	2.5200	2.5200	+5.000%	40	2,368	+153.968%
2025-08-08	2.5000	2.5000	2.3700	2.4000	-5.138%	22	2,329	+166.667%
2025-08-06	2.4900	2.5800	2.4000	2.5300	+4.979%	32	2,329	+152.964%
2025-08-05	2.3500	2.4100	2.3500	2.4100	+2.991%	13	2,321	+165.560%
2025-08-01	2.3600	2.3600	2.3400	2.3400	-6.400%	60	2,308	+173.504%
2025-07-31	2.8000	2.8000	2.4300	2.5000	-7.407%	559	2,258	+156.000%
2025-07-30	2.7000	2.7000	2.7000	2.7000	-3.571%	20	1,722	+137.037%
2025-07-29	2.9100	2.9100	2.8000	2.8000	-10.543%	5	1,702	+128.571%
2025-07-28	3.2000	3.2000	3.1300	3.1300	-2.188%	3	1,703	+104.473%
2025-07-25	3.2800	3.2800	3.2000	3.2000	-3.030%	2	1,703	+100.000%
2025-07-24	3.3000	3.3000	3.3000	3.3000	-5.714%	1	1,702	+93.939%
2025-07-23	3.8000	3.8000	3.5000	3.5000	-2.507%	6	1,701	+82.857%
2025-07-22	3.4500	3.5900	3.4500	3.5900	+19.667%	5	1,702	+78.273%
2025-07-15	3.1000	3.1000	3.0000	3.0000	-9.091%	7	1,702	+113.333%
2025-07-14	3.1000	3.3000	3.1000	3.3000	+30.952%	40	1,697	+93.939%
2025-07-11	2.4000	2.5200	2.4000	2.5200	+5.000%	356	1,693	+153.968%
2025-07-09	2.6000	2.6000	2.4000	2.4000	-8.397%	11	1,339	+166.667%
2025-07-02	2.6200	2.6200	2.6200	2.6200	+6.939%	5	1,338	+144.275%
2025-06-30	2.5700	2.5700	2.4000	2.4500	-9.926%	29	1,333	+161.224%
2025-06-27	2.7100	2.7200	2.6000	2.7200	+16.239%	6	1,304	+135.294%
2025-06-24	2.3400	2.3400	2.3400	2.3400	+4.000%	10	1,302	+173.504%
2025-06-17	2.2500	2.2500	2.2500	2.2500	-2.174%	38	1,292	+184.444%
2025-06-16	2.3000	2.3000	2.3000	2.3000	0.000%	1	1,285	+178.261%
2025-06-11	2.3000	2.3000	2.3000	2.3000	+5.023%	2	1,284	+178.261%
2025-06-05	2.1900	2.1900	2.1900	2.1900	+0.922%	1	1,282	+192.237%
2025-05-30	2.2000	2.2500	2.1700	2.1700	-1.364%	8	1,281	+194.931%
2025-05-29	2.2000	2.2000	2.2000	2.2000	-6.383%	1	1,277	+190.909%
2025-05-28	2.3500	2.3500	2.3500	2.3500	-0.844%	10	1,276	+172.340%
2025-05-27	2.2000	2.3700	2.2000	2.3700	+13.397%	36	1,266	+170.042%
2025-05-23	2.1400	2.1400	2.0900	2.0900	-2.336%	80	1,191	+206.220%
2025-05-22	2.1100	2.1700	2.1100	2.1400	+18.889%	25	1,191	+199.065%
2025-05-19	1.8000	1.8000	1.8000	1.8000	-5.263%	80	1,191	+255.556%
2025-05-13	1.9000	1.9000	1.9000	1.9000	-4.523%	1	1,111	+236.842%
2025-05-09	1.9900	1.9900	1.9900	1.9900	-5.238%	2	1,110	+221.608%
2025-05-08	1.8500	2.5500	1.8500	2.1000	+13.514%	3	1,109	+204.762%
2025-05-02	1.7700	1.8500	1.7700	1.8500	+24.161%	6	1,108	+245.946%
2025-04-24	1.4500	1.4900	1.4500	1.4900	+2.759%	21	1,109	+329.530%
2025-04-23	1.4900	1.4900	1.4500	1.4500	+12.403%	7	1,089	+341.379%
2025-04-21	1.2900	1.2900	1.2900	1.2900	-10.417%	25	1,085	+396.124%
2025-04-17	1.4200	1.4400	1.4200	1.4400	-7.692%	15	1,060	+344.444%
2025-04-16	1.5600	1.5600	1.5600	1.5600	+9.859%	1	1,060	+310.256%
2025-04-10	1.4200	1.4200	1.4200	1.4200	-2.069%	1	1,059	+350.704%
2025-04-09	1.4200	1.6200	1.4200	1.4500	-3.974%	222	1,059	+341.379%
2025-04-07	1.0000	1.6200	1.0000	1.5100	-6.790%	246	837	+323.841%
2025-04-03	1.6600	1.6600	1.6200	1.6200	-29.565%	12	600	+295.062%
2025-03-25	2.2500	2.3500	2.2500	2.3000	+3.139%	13	590	+178.261%
2025-03-21	2.2300	2.2300	2.2300	2.2300	-1.762%	22	577	+186.996%
2025-03-19	2.1900	2.2700	2.1900	2.2700	+7.583%	2	568	+181.938%
2025-03-13	2.1800	2.1800	2.1100	2.1100	-1.860%	2	567	+203.318%
2025-03-12	2.1600	2.1600	2.1500	2.1500	-0.463%	6	567	+197.674%
2025-03-11	2.0600	2.1600	2.0600	2.1600	+2.857%	9	567	+196.296%
2025-03-10	2.0500	2.2000	2.0500	2.1000	-9.091%	541	565	+204.762%
2025-03-07	2.3100	2.3100	2.3100	2.3100	+0.435%	4	81	+177.056%
2025-03-06	2.3000	2.3000	2.3000	2.3000	-25.806%	5	81	+178.261%
2025-03-03	3.1000	3.1000	3.1000	3.1000	-0.322%	1	81	+106.452%
2025-02-28	3.1000	3.1100	3.1000	3.1100	+3.322%	36	81	+105.788%
2025-02-27	3.1900	3.2000	3.0100	3.0100	-1.634%	7	63	+112.625%
2025-02-25	3.0600	3.0600	3.0600	3.0600	+0.658%	1	62	+109.150%
2025-02-24	2.8300	3.1200	2.8300	3.0400	+2.013%	15	62	+110.526%
2025-02-19	2.9800	2.9800	2.9800	2.9800	+6.810%	1	49	+114.765%
2025-02-14	2.7500	2.8100	2.7500	2.7900	+6.489%	6	46	+129.391%
2025-02-13	2.8000	2.8000	2.6200	2.6200	+11.489%	2	46	+144.275%
2025-02-12	2.2500	2.3500	2.2500	2.3500	+17.500%	2	46	+172.340%
2025-02-11	2.0000	2.0000	2.0000	2.0000	+25.000%	5	44	+220.000%
2025-01-24	1.6000	1.6000	1.6000	1.6000	0.000%	2	39	+300.000%
2025-01-23	1.5500	1.6000	1.5500	1.6000	-3.614%	15	38	+300.000%
2024-11-25	1.6600	1.6600	1.6600	1.6600	+7.097%	1	23	+285.542%
2024-11-08	1.6000	1.6000	1.5500	1.5500	-10.405%	20	22	+312.903%
2024-11-07	1.7300	1.7300	1.7300	1.7300	+13.816%	4	23	+269.942%
2024-10-31	1.5200	1.5200	1.5200	1.5200	+16.923%	5	19	+321.053%
2024-10-09	1.2500	1.3000	1.2500	1.3000	-21.212%	4	14	+392.308%
2024-09-25	1.6500	1.6500	1.6500	1.6500	0.000%	10	10	+287.879%