Dark

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

EOD

Sep 22, 2026

5.00-12.587%(-0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	5.0000	5.0000	5.0000	5.0000	-12.587%	1	4,005	0.000%
2026-09-03	5.7200	5.7200	5.7200	5.7200	-1.379%	1	4,006	-12.587%
2026-09-01	5.8000	5.8000	5.8000	5.8000	+5.455%	2	4,006	-13.793%
2026-08-27	5.5000	5.5000	5.5000	5.5000	0.000%	1	4,006	-9.091%
2026-08-26	5.5000	5.5000	5.5000	5.5000	+11.111%	1	4,006	-9.091%
2026-08-14	4.9500	4.9500	4.9500	4.9500	-4.255%	20	4,006	+1.010%
2026-08-13	5.2500	5.3100	5.1700	5.1700	-7.513%	30	4,006	-3.288%
2026-08-10	5.5900	5.5900	5.5900	5.5900	-6.833%	1	4,015	-10.555%
2026-08-07	6.0100	6.0100	6.0000	6.0000	-6.250%	5	4,015	-16.667%
2026-08-03	6.5500	6.5500	6.4000	6.4000	-2.141%	2	4,015	-21.875%
2026-07-30	6.5000	6.5400	6.5000	6.5400	-3.965%	103	4,016	-23.547%
2026-07-27	6.8100	6.8100	6.8100	6.8100	+1.039%	4	4,058	-26.579%
2026-07-15	6.7400	6.7400	6.7400	6.7400	+1.049%	1	4,062	-25.816%
2026-07-10	6.5000	6.6700	6.5000	6.6700	+11.167%	11	4,062	-25.037%
2026-07-09	5.9800	6.0000	5.9800	6.0000	-2.280%	2	4,067	-16.667%
2026-06-26	6.1400	6.1400	6.1400	6.1400	-14.365%	1	4,065	-18.567%
2026-06-22	7.1700	7.1700	7.1700	7.1700	+19.103%	1	4,064	-30.265%
2026-06-17	6.0200	6.0200	6.0200	6.0200	-0.987%	3	4,064	-16.944%
2026-06-12	6.0700	6.0800	6.0700	6.0800	+11.560%	7	4,064	-17.763%
2026-06-11	5.4500	5.4500	5.4500	5.4500	-4.049%	5	4,064	-8.257%
2026-06-01	5.3000	5.6800	5.3000	5.6800	+20.851%	31	4,069	-11.972%
2026-05-28	4.7000	4.7000	4.7000	4.7000	+4.444%	3	4,081	+6.383%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-2.386%	50	4,081	+11.111%
2026-05-19	4.6000	4.7300	4.6000	4.6100	-11.346%	805	4,095	+8.460%
2026-05-18	4.7000	5.2000	4.7000	5.2000	+16.854%	61	4,566	-3.846%
2026-05-15	4.4500	4.4500	4.4500	4.4500	-5.319%	5	4,566	+12.360%
2026-05-14	4.7000	4.7000	4.7000	4.7000	+1.293%	1	4,575	+6.383%
2026-05-11	4.9000	4.9000	4.6400	4.6400	+5.455%	7	4,575	+7.759%
2026-05-08	4.4000	4.4000	4.4000	4.4000	-0.452%	10	4,576	+13.636%
2026-05-07	4.4200	4.4200	4.4200	4.4200	+18.817%	10	4,586	+13.122%
2026-05-06	3.1000	3.7200	3.1000	3.7200	-16.404%	8	4,591	+34.409%
2026-05-05	4.4000	4.4500	4.4000	4.4500	+5.450%	11	4,591	+12.360%
2026-05-04	4.1000	4.2200	4.0500	4.2200	-7.253%	83	4,602	+18.483%
2026-04-29	4.4000	4.5500	4.4000	4.5500	-3.397%	3	4,667	+9.890%
2026-04-28	4.7000	4.7100	4.7000	4.7100	+8.525%	77	4,670	+6.157%
2026-04-23	4.3000	4.3400	4.3000	4.3400	+0.930%	25	4,671	+15.207%
2026-04-22	4.1000	4.7000	4.1000	4.3000	+20.787%	61	4,682	+16.279%
2026-04-21	3.5000	3.8000	3.4000	3.5600	+32.836%	911	5,042	+40.449%
2026-04-20	2.4000	2.6800	2.4000	2.6800	+12.605%	141	5,042	+86.567%
2026-04-17	2.0000	2.5000	2.0000	2.3800	+28.649%	421	5,035	+110.084%
2026-04-16	1.8600	1.8600	1.8500	1.8500	+15.625%	22	5,355	+170.270%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+14.286%	10	5,359	+212.500%
2026-04-10	1.4000	1.4000	1.4000	1.4000	+5.263%	4	5,461	+257.143%
2026-04-09	1.3300	1.3300	1.3300	1.3300	+6.400%	3	5,461	+275.940%
2026-04-06	1.2500	1.2500	1.2500	1.2500	-11.972%	15	5,461	+300.000%
2026-04-01	1.3900	1.4200	1.3900	1.4200	+1.429%	13	5,476	+252.113%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-9.677%	1	5,473	+257.143%
2026-03-26	1.5500	1.5500	1.5500	1.5500	+24.000%	1	5,474	+222.581%
2026-03-24	1.2500	1.2500	1.2500	1.2500	-2.344%	1	5,474	+300.000%
2026-03-23	1.2000	1.3700	1.2000	1.2800	+18.519%	12	5,475	+290.625%
2026-03-20	1.0800	1.0800	1.0800	1.0800	+2.857%	2	5,474	+362.963%
2026-03-18	0.9500	1.0500	0.9500	1.0500	-14.634%	94	5,475	+376.190%
2026-03-17	1.1000	1.2300	1.1000	1.2300	-2.381%	8	5,385	+306.504%
2026-03-16	1.2600	1.2600	1.2600	1.2600	+20.000%	3	5,377	+296.825%
2026-03-12	1.1100	1.2500	1.0100	1.0500	-16.000%	104	5,379	+376.190%
2026-03-09	1.1400	1.2500	1.1400	1.2500	+2.459%	45	5,336	+300.000%
2026-03-06	1.2400	1.2400	1.2000	1.2200	+1.667%	7	5,320	+309.836%
2026-03-03	1.1700	1.3000	1.1700	1.2000	-2.439%	235	5,316	+316.667%
2026-02-27	1.2300	1.2300	1.2300	1.2300	-4.651%	2	5,125	+306.504%
2026-02-26	1.2900	1.2900	1.2900	1.2900	+7.500%	5	5,127	+287.597%
2026-02-25	1.2000	1.2000	1.2000	1.2000	-0.826%	1	5,124	+316.667%
2026-02-24	1.2100	1.2100	1.2100	1.2100	+9.009%	1	5,124	+313.223%
2026-02-23	1.1000	1.1900	1.1000	1.1100	-14.615%	19	5,123	+350.450%
2026-02-20	1.3000	1.3000	1.3000	1.3000	-18.750%	1	5,112	+284.615%
2026-02-18	1.7400	1.7400	1.4300	1.6000	+33.333%	280	5,111	+212.500%
2026-02-17	1.0600	1.2000	1.0600	1.2000	-11.111%	24	5,119	+316.667%
2026-02-09	1.3500	1.3500	1.3500	1.3500	-3.571%	1	5,110	+270.370%
2026-02-06	1.4000	1.4000	1.4000	1.4000	+12.903%	5	5,109	+257.143%
2026-02-03	1.2000	1.2400	1.2000	1.2400	-2.362%	58	5,104	+303.226%
2026-02-02	1.3500	1.3500	1.2700	1.2700	+5.833%	29	5,103	+293.701%
2026-01-30	1.0800	1.2000	1.0800	1.2000	0.000%	67	5,103	+316.667%
2026-01-29	1.2000	1.2000	1.2000	1.2000	+2.564%	10	5,098	+316.667%
2026-01-28	1.1500	1.1700	1.1500	1.1700	-0.847%	3	5,088	+327.350%
2026-01-27	1.1800	1.1800	1.1800	1.1800	+3.509%	2	5,090	+323.729%
2026-01-26	1.1000	1.1400	1.1000	1.1400	-5.000%	44	5,088	+338.596%
2026-01-23	1.1800	1.2100	1.1800	1.2000	+1.695%	93	5,104	+316.667%
2026-01-21	1.1800	1.1800	1.1800	1.1800	-12.593%	4	5,092	+323.729%
2026-01-16	1.5000	1.5000	1.3500	1.3500	-10.000%	25	5,067	+270.370%
2026-01-15	1.5000	1.5000	1.5000	1.5000	+8.696%	54	5,067	+233.333%
2026-01-13	1.3900	1.3900	1.3800	1.3800	+16.949%	532	5,013	+262.319%
2026-01-07	1.1800	1.1800	1.1800	1.1800	-9.231%	13	5,315	+323.729%
2026-01-06	1.1300	1.3000	1.1300	1.3000	0.000%	239	5,302	+284.615%
2026-01-05	1.3000	1.3000	1.3000	1.3000	-9.091%	2	5,257	+284.615%
2026-01-02	1.5500	1.5500	1.4300	1.4300	-4.667%	201	5,255	+249.650%
2025-12-29	1.4800	1.5100	1.4800	1.5000	0.000%	7	5,055	+233.333%
2025-12-26	1.5000	1.6900	1.4500	1.5000	-3.226%	156	5,056	+233.333%
2025-12-17	1.2500	1.5500	1.2500	1.5500	+24.000%	21	5,041	+222.581%
2025-12-08	1.2500	1.2500	1.2500	1.2500	-3.846%	1	5,021	+300.000%
2025-12-05	1.3000	1.3000	1.3000	1.3000	0.000%	1	5,020	+284.615%
2025-12-04	1.3000	1.3000	1.3000	1.3000	-9.091%	5	5,020	+284.615%
2025-11-25	1.4300	1.4300	1.4300	1.4300	+2.143%	1	5,015	+249.650%
2025-11-21	1.4000	1.4000	1.4000	1.4000	+21.739%	5	5,016	+257.143%
2025-11-20	1.1500	1.1500	1.1500	1.1500	0.000%	1	5,021	+334.783%
2025-11-19	1.1500	1.1500	1.1500	1.1500	0.000%	20	5,020	+334.783%
2025-11-14	1.2200	1.2200	1.1500	1.1500	-3.361%	51	5,020	+334.783%
2025-11-13	1.2600	1.2600	1.1900	1.1900	-8.462%	18	4,970	+320.168%
2025-11-12	1.3400	1.3500	1.3000	1.3000	+4.000%	40	4,978	+284.615%
2025-11-10	1.2000	1.2500	1.2000	1.2500	0.000%	2	4,940	+300.000%
2025-11-07	1.2500	1.2500	1.2500	1.2500	-0.794%	3	4,940	+300.000%
2025-11-04	1.2500	1.2800	1.2500	1.2600	-10.000%	14	4,938	+296.825%
2025-11-03	1.4000	1.4000	1.4000	1.4000	-4.762%	1	4,930	+257.143%
2025-10-31	1.4700	1.4700	1.4700	1.4700	-5.161%	5	4,930	+240.136%
2025-10-30	1.9500	1.9500	1.3900	1.5500	-27.907%	117	4,935	+222.581%
2025-10-29	2.1500	2.1500	2.1500	2.1500	-12.245%	1	4,867	+132.558%
2025-10-27	2.4500	2.4500	2.4500	2.4500	-2.000%	2	4,867	+104.082%
2025-10-24	2.4000	2.5000	2.4000	2.5000	-1.961%	359	4,867	+100.000%
2025-10-21	2.5500	2.5500	2.5500	2.5500	+13.333%	2	4,999	+96.078%
2025-10-15	2.2500	2.2500	2.2500	2.2500	-2.174%	1	4,999	+122.222%
2025-10-10	2.3000	2.3000	2.3000	2.3000	+17.949%	1	4,998	+117.391%
2025-10-08	1.9500	1.9500	1.9500	1.9500	-5.797%	18	4,998	+156.410%
2025-10-07	2.0700	2.0700	2.0700	2.0700	+0.976%	4	4,976	+141.546%
2025-10-03	2.1100	2.1300	2.0500	2.0500	-6.818%	10	4,976	+143.902%
2025-10-01	2.2000	2.2000	2.2000	2.2000	-1.345%	1	4,975	+127.273%
2025-09-30	2.1400	2.2300	2.1400	2.2300	+8.780%	2	4,974	+124.215%
2025-09-29	2.1000	2.1000	2.0200	2.0500	0.000%	14	4,975	+143.902%
2025-09-26	2.2700	2.2700	2.0500	2.0500	-8.889%	56	4,962	+143.902%
2025-09-25	2.5500	2.5500	2.2500	2.2500	-13.462%	80	4,927	+122.222%
2025-09-24	2.6000	2.6000	2.6000	2.6000	-0.383%	5	4,926	+92.308%
2025-09-23	2.6000	2.6100	2.4900	2.6100	+11.064%	7	4,922	+91.571%
2025-09-19	2.3500	2.3500	2.3500	2.3500	-5.622%	10	4,916	+112.766%
2025-09-18	2.4500	2.4900	2.4500	2.4900	+13.182%	46	4,906	+100.803%
2025-09-16	2.2000	2.2000	2.2000	2.2000	-4.348%	21	4,875	+127.273%
2025-09-15	2.2500	2.3000	2.2500	2.3000	-4.167%	2,350	4,854	+117.391%
2025-09-12	2.3000	2.4500	2.3000	2.4000	+0.418%	103	3,276	+108.333%
2025-09-11	2.3500	2.4000	2.3500	2.3900	+2.575%	12	3,271	+109.205%
2025-09-10	2.3500	2.3500	2.2500	2.3300	-12.075%	1,027	3,266	+114.592%
2025-09-09	2.7200	2.7200	2.6500	2.6500	-17.188%	35	2,456	+88.679%
2025-09-08	3.2000	3.2000	3.2000	3.2000	+11.498%	6	2,456	+56.250%
2025-09-02	2.8700	2.8700	2.8700	2.8700	+0.702%	2	2,455	+74.216%
2025-08-28	2.8500	2.8500	2.8500	2.8500	-8.065%	5	2,453	+75.439%
2025-08-26	3.0600	3.2000	2.9500	3.1000	0.000%	24	2,448	+61.290%
2025-08-25	2.9900	3.1000	2.9400	3.1000	+31.915%	19	2,426	+61.290%
2025-08-18	2.1500	2.3500	2.1500	2.3500	-2.083%	22	2,425	+112.766%
2025-08-15	2.4000	2.4000	2.4000	2.4000	-2.041%	6	2,432	+108.333%
2025-08-14	2.4000	2.4500	2.4000	2.4500	-10.909%	98	2,432	+104.082%
2025-08-13	2.7500	2.7500	2.7500	2.7500	+2.612%	5	2,369	+81.818%
2025-08-12	2.6800	2.6800	2.6800	2.6800	+6.349%	2	2,369	+86.567%
2025-08-11	2.5200	2.5200	2.5200	2.5200	+5.000%	40	2,368	+98.413%
2025-08-08	2.5000	2.5000	2.3700	2.4000	-5.138%	22	2,329	+108.333%
2025-08-06	2.4900	2.5800	2.4000	2.5300	+4.979%	32	2,329	+97.628%
2025-08-05	2.3500	2.4100	2.3500	2.4100	+2.991%	13	2,321	+107.469%
2025-08-01	2.3600	2.3600	2.3400	2.3400	-6.400%	60	2,308	+113.675%
2025-07-31	2.8000	2.8000	2.4300	2.5000	-7.407%	559	2,258	+100.000%
2025-07-30	2.7000	2.7000	2.7000	2.7000	-3.571%	20	1,722	+85.185%
2025-07-29	2.9100	2.9100	2.8000	2.8000	-10.543%	5	1,702	+78.571%
2025-07-28	3.2000	3.2000	3.1300	3.1300	-2.188%	3	1,703	+59.744%
2025-07-25	3.2800	3.2800	3.2000	3.2000	-3.030%	2	1,703	+56.250%
2025-07-24	3.3000	3.3000	3.3000	3.3000	-5.714%	1	1,702	+51.515%
2025-07-23	3.8000	3.8000	3.5000	3.5000	-2.507%	6	1,701	+42.857%
2025-07-22	3.4500	3.5900	3.4500	3.5900	+19.667%	5	1,702	+39.276%
2025-07-15	3.1000	3.1000	3.0000	3.0000	-9.091%	7	1,702	+66.667%
2025-07-14	3.1000	3.3000	3.1000	3.3000	+30.952%	40	1,697	+51.515%
2025-07-11	2.4000	2.5200	2.4000	2.5200	+5.000%	356	1,693	+98.413%
2025-07-09	2.6000	2.6000	2.4000	2.4000	-8.397%	11	1,339	+108.333%
2025-07-02	2.6200	2.6200	2.6200	2.6200	+6.939%	5	1,338	+90.840%
2025-06-30	2.5700	2.5700	2.4000	2.4500	-9.926%	29	1,333	+104.082%
2025-06-27	2.7100	2.7200	2.6000	2.7200	+16.239%	6	1,304	+83.824%
2025-06-24	2.3400	2.3400	2.3400	2.3400	+4.000%	10	1,302	+113.675%
2025-06-17	2.2500	2.2500	2.2500	2.2500	-2.174%	38	1,292	+122.222%
2025-06-16	2.3000	2.3000	2.3000	2.3000	0.000%	1	1,285	+117.391%
2025-06-11	2.3000	2.3000	2.3000	2.3000	+5.023%	2	1,284	+117.391%
2025-06-05	2.1900	2.1900	2.1900	2.1900	+0.922%	1	1,282	+128.311%
2025-05-30	2.2000	2.2500	2.1700	2.1700	-1.364%	8	1,281	+130.415%
2025-05-29	2.2000	2.2000	2.2000	2.2000	-6.383%	1	1,277	+127.273%
2025-05-28	2.3500	2.3500	2.3500	2.3500	-0.844%	10	1,276	+112.766%
2025-05-27	2.2000	2.3700	2.2000	2.3700	+13.397%	36	1,266	+110.970%
2025-05-23	2.1400	2.1400	2.0900	2.0900	-2.336%	80	1,191	+139.234%
2025-05-22	2.1100	2.1700	2.1100	2.1400	+18.889%	25	1,191	+133.645%
2025-05-19	1.8000	1.8000	1.8000	1.8000	-5.263%	80	1,191	+177.778%
2025-05-13	1.9000	1.9000	1.9000	1.9000	-4.523%	1	1,111	+163.158%
2025-05-09	1.9900	1.9900	1.9900	1.9900	-5.238%	2	1,110	+151.256%
2025-05-08	1.8500	2.5500	1.8500	2.1000	+13.514%	3	1,109	+138.095%
2025-05-02	1.7700	1.8500	1.7700	1.8500	+24.161%	6	1,108	+170.270%
2025-04-24	1.4500	1.4900	1.4500	1.4900	+2.759%	21	1,109	+235.570%
2025-04-23	1.4900	1.4900	1.4500	1.4500	+12.403%	7	1,089	+244.828%
2025-04-21	1.2900	1.2900	1.2900	1.2900	-10.417%	25	1,085	+287.597%
2025-04-17	1.4200	1.4400	1.4200	1.4400	-7.692%	15	1,060	+247.222%
2025-04-16	1.5600	1.5600	1.5600	1.5600	+9.859%	1	1,060	+220.513%
2025-04-10	1.4200	1.4200	1.4200	1.4200	-2.069%	1	1,059	+252.113%
2025-04-09	1.4200	1.6200	1.4200	1.4500	-3.974%	222	1,059	+244.828%
2025-04-07	1.0000	1.6200	1.0000	1.5100	-6.790%	246	837	+231.126%
2025-04-03	1.6600	1.6600	1.6200	1.6200	-29.565%	12	600	+208.642%
2025-03-25	2.2500	2.3500	2.2500	2.3000	+3.139%	13	590	+117.391%
2025-03-21	2.2300	2.2300	2.2300	2.2300	-1.762%	22	577	+124.215%
2025-03-19	2.1900	2.2700	2.1900	2.2700	+7.583%	2	568	+120.264%
2025-03-13	2.1800	2.1800	2.1100	2.1100	-1.860%	2	567	+136.967%
2025-03-12	2.1600	2.1600	2.1500	2.1500	-0.463%	6	567	+132.558%
2025-03-11	2.0600	2.1600	2.0600	2.1600	+2.857%	9	567	+131.481%
2025-03-10	2.0500	2.2000	2.0500	2.1000	-9.091%	541	565	+138.095%
2025-03-07	2.3100	2.3100	2.3100	2.3100	+0.435%	4	81	+116.450%
2025-03-06	2.3000	2.3000	2.3000	2.3000	-25.806%	5	81	+117.391%
2025-03-03	3.1000	3.1000	3.1000	3.1000	-0.322%	1	81	+61.290%
2025-02-28	3.1000	3.1100	3.1000	3.1100	+3.322%	36	81	+60.772%
2025-02-27	3.1900	3.2000	3.0100	3.0100	-1.634%	7	63	+66.113%
2025-02-25	3.0600	3.0600	3.0600	3.0600	+0.658%	1	62	+63.399%
2025-02-24	2.8300	3.1200	2.8300	3.0400	+2.013%	15	62	+64.474%
2025-02-19	2.9800	2.9800	2.9800	2.9800	+6.810%	1	49	+67.785%
2025-02-14	2.7500	2.8100	2.7500	2.7900	+6.489%	6	46	+79.211%
2025-02-13	2.8000	2.8000	2.6200	2.6200	+11.489%	2	46	+90.840%
2025-02-12	2.2500	2.3500	2.2500	2.3500	+17.500%	2	46	+112.766%
2025-02-11	2.0000	2.0000	2.0000	2.0000	+25.000%	5	44	+150.000%
2025-01-24	1.6000	1.6000	1.6000	1.6000	0.000%	2	39	+212.500%
2025-01-23	1.5500	1.6000	1.5500	1.6000	-3.614%	15	38	+212.500%
2024-11-25	1.6600	1.6600	1.6600	1.6600	+7.097%	1	23	+201.205%
2024-11-08	1.6000	1.6000	1.5500	1.5500	-10.405%	20	22	+222.581%
2024-11-07	1.7300	1.7300	1.7300	1.7300	+13.816%	4	23	+189.017%
2024-10-31	1.5200	1.5200	1.5200	1.5200	+16.923%	5	19	+228.947%
2024-10-09	1.2500	1.3000	1.2500	1.3000	-21.212%	4	14	+284.615%
2024-09-25	1.6500	1.6500	1.6500	1.6500	0.000%	10	10	+203.030%