Dark

PBI20270115C15
PBI Jan 15 2027 15.00 Call (PBI270115C00015000)
option OPRA

EOD

Aug 4, 2026

4.38+12.308%(+0.48)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.1000	4.3800	4.1000	4.3800	+12.308%	18	4,081	0.000%
2026-08-03	3.9000	3.9000	3.9000	3.9000	+13.703%	1	4,082	+12.308%
2026-07-31	3.4300	3.4300	3.4300	3.4300	-18.333%	5	4,081	+27.697%
2026-07-30	4.2000	4.2000	4.2000	4.2000	+5.263%	25	4,084	+4.286%
2026-07-27	3.9900	3.9900	3.9900	3.9900	+5.000%	2	4,109	+9.774%
2026-07-24	3.8200	3.8200	3.8000	3.8000	-11.628%	150	4,111	+15.263%
2026-07-21	4.3000	4.3000	4.3000	4.3000	-4.444%	1	4,123	+1.860%
2026-07-20	4.5000	4.5000	4.5000	4.5000	+7.143%	1	4,124	-2.667%
2026-07-13	4.2000	4.2000	4.2000	4.2000	-5.192%	5	4,123	+4.286%
2026-07-10	4.0200	4.4300	4.0200	4.4300	+21.370%	310	4,124	-1.129%
2026-07-09	3.6000	3.6500	3.6000	3.6500	0.000%	102	4,273	+20.000%
2026-07-02	3.6500	3.6500	3.6500	3.6500	-6.410%	10	4,371	+20.000%
2026-07-01	3.8100	4.0100	3.8100	3.9000	-4.878%	589	4,371	+12.308%
2026-06-29	3.9300	4.1000	3.9300	4.1000	+2.500%	201	4,760	+6.829%
2026-06-25	3.8000	4.0000	3.8000	4.0000	+11.111%	2	4,959	+9.500%
2026-06-24	3.6000	3.6000	3.6000	3.6000	-11.548%	8	4,960	+21.667%
2026-06-22	4.0000	4.1400	4.0000	4.0700	+10.000%	600	4,968	+7.617%
2026-06-17	3.7900	3.9000	3.7000	3.7000	0.000%	402	5,764	+18.378%
2026-06-16	3.7600	3.8300	3.7000	3.7000	+8.504%	613	5,764	+18.378%
2026-06-15	3.7000	3.7000	3.3100	3.4100	-10.263%	218	6,011	+28.446%
2026-06-12	3.7800	3.8000	3.7800	3.8000	+12.760%	200	6,011	+15.263%
2026-06-10	3.3700	3.3700	3.3700	3.3700	+8.360%	200	6,011	+29.970%
2026-06-09	3.1100	3.1100	3.1100	3.1100	-10.888%	150	6,211	+40.836%
2026-06-05	3.5900	3.5900	3.4900	3.4900	+1.453%	406	6,361	+25.501%
2026-06-04	3.4600	3.4600	3.4400	3.4400	-0.290%	400	6,566	+27.326%
2026-06-01	3.3000	3.4500	3.3000	3.4500	+38.000%	411	6,966	+26.957%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-1.961%	100	7,350	+75.200%
2026-05-21	2.5500	2.5500	2.5500	2.5500	-17.476%	11	7,350	+71.765%
2026-05-18	3.0900	3.0900	3.0900	3.0900	+12.364%	3	7,350	+41.748%
2026-05-14	2.7500	2.7500	2.7500	2.7500	+19.565%	2	7,347	+59.273%
2026-05-13	2.2000	2.3000	2.2000	2.3000	-2.128%	43	7,389	+90.435%
2026-05-12	2.4000	2.4000	2.3500	2.3500	-9.615%	2	7,389	+86.383%
2026-05-11	3.0000	3.0000	2.6000	2.6000	-0.383%	4	7,389	+68.462%
2026-05-07	2.5000	2.6300	2.5000	2.6100	+31.156%	49	7,388	+67.816%
2026-05-06	1.7000	1.9900	1.7000	1.9900	-21.961%	17	7,399	+120.101%
2026-05-05	2.5500	2.5500	2.5500	2.5500	-8.273%	300	7,383	+71.765%
2026-04-28	2.6700	2.7800	2.6700	2.7800	+4.906%	59	7,383	+57.554%
2026-04-27	2.8100	2.8100	2.5500	2.6500	+0.760%	38	7,417	+65.283%
2026-04-24	2.5400	2.8000	2.3500	2.6300	+5.622%	208	7,440	+66.540%
2026-04-23	2.4900	2.4900	2.4900	2.4900	-0.400%	10	7,453	+75.904%
2026-04-22	2.2500	2.5000	2.2500	2.5000	+25.000%	406	7,458	+75.200%
2026-04-21	1.3000	2.1000	1.3000	2.0000	+48.148%	169	7,781	+119.000%
2026-04-20	1.3500	1.3500	1.3500	1.3500	+22.727%	2	7,781	+224.444%
2026-04-17	1.1000	1.1500	1.1000	1.1000	+22.222%	254	7,782	+298.182%
2026-04-16	0.8500	0.9500	0.8500	0.9000	+12.500%	25	7,782	+386.667%
2026-04-15	0.8000	0.8000	0.8000	0.8000	+6.667%	20	7,791	+447.500%
2026-04-14	0.7500	0.7500	0.7500	0.7500	0.000%	1	7,771	+484.000%
2026-04-13	0.7000	0.7500	0.7000	0.7500	+19.048%	2	7,771	+484.000%
2026-04-07	0.6200	0.6300	0.6100	0.6300	+3.279%	400	7,770	+595.238%
2026-04-01	0.4500	0.6100	0.4500	0.6100	-6.154%	28	8,170	+618.033%
2026-03-27	0.6500	0.6500	0.6500	0.6500	-2.985%	10	8,170	+573.846%
2026-03-26	0.6500	0.6700	0.6400	0.6700	+26.415%	761	8,180	+553.731%
2026-03-24	0.5500	0.5500	0.5300	0.5300	-5.357%	2	8,383	+726.415%
2026-03-23	0.5600	0.5600	0.5600	0.5600	+27.273%	3	8,383	+682.143%
2026-03-19	0.4200	0.4400	0.4200	0.4400	-12.000%	90	8,386	+895.455%
2026-03-18	0.5300	0.5300	0.3900	0.5000	-9.091%	43	8,296	+776.000%
2026-03-17	0.5500	0.5500	0.5500	0.5500	0.000%	1	8,279	+696.364%
2026-03-13	0.5000	0.5500	0.5000	0.5500	0.000%	200	8,280	+696.364%
2026-03-02	0.6000	0.6000	0.5500	0.5500	+7.843%	66	8,180	+696.364%
2026-02-23	0.5800	0.5800	0.5100	0.5100	-21.538%	541	8,236	+758.824%
2026-02-19	0.7500	0.7500	0.6500	0.6500	-13.333%	357	7,735	+573.846%
2026-02-18	0.8000	0.9100	0.7500	0.7500	+20.968%	84	7,379	+484.000%
2026-02-17	0.6000	0.6500	0.5000	0.6200	-6.061%	2,012	7,457	+606.452%
2026-02-10	0.6500	0.6600	0.6500	0.6600	+1.538%	29	5,636	+563.636%
2026-02-09	0.6500	0.6500	0.6500	0.6500	+8.333%	1	5,632	+573.846%
2026-02-04	0.6000	0.6000	0.6000	0.6000	+33.333%	10	5,632	+630.000%
2026-02-02	0.4500	0.4500	0.4500	0.4500	-25.000%	10	5,632	+873.333%
2026-01-28	0.5000	0.6000	0.5000	0.6000	0.000%	20	5,642	+630.000%
2026-01-27	0.5500	0.6000	0.5500	0.6000	+9.091%	24	5,652	+630.000%
2026-01-22	0.5500	0.5500	0.5500	0.5500	+37.500%	10	5,628	+696.364%
2026-01-21	0.4000	0.4000	0.4000	0.4000	-33.333%	30	5,618	+995.000%
2026-01-20	0.6500	0.6500	0.6000	0.6000	-24.051%	11	5,618	+630.000%
2026-01-15	0.7000	0.8000	0.7000	0.7900	+5.333%	3	5,628	+454.430%
2026-01-14	0.7500	0.7500	0.7500	0.7500	+7.143%	1	5,628	+484.000%
2026-01-08	0.7000	0.7000	0.7000	0.7000	+7.692%	10	5,628	+525.714%
2026-01-06	0.6500	0.6500	0.6500	0.6500	-7.143%	1	5,628	+573.846%
2026-01-05	0.7000	0.7000	0.7000	0.7000	-6.667%	3	5,625	+525.714%
2026-01-02	0.7500	0.7500	0.7500	0.7500	-6.250%	1	5,625	+484.000%
2025-12-23	0.8300	0.8300	0.8000	0.8000	+33.333%	11	5,625	+447.500%
2025-12-19	0.7600	0.7800	0.6000	0.6000	-14.286%	150	5,614	+630.000%
2025-12-11	0.7000	0.7000	0.7000	0.7000	-6.667%	2	5,761	+525.714%
2025-12-08	0.7500	0.7500	0.7500	0.7500	+15.385%	5	5,761	+484.000%
2025-11-18	0.6500	0.6500	0.6500	0.6500	-7.143%	200	5,766	+573.846%
2025-11-14	0.7000	0.7000	0.7000	0.7000	0.000%	31	5,566	+525.714%
2025-11-11	0.7000	0.7000	0.7000	0.7000	0.000%	10	5,577	+525.714%
2025-11-10	0.6800	0.7000	0.6800	0.7000	-9.091%	606	5,567	+525.714%
2025-11-05	0.7700	0.7700	0.7700	0.7700	-3.750%	2	4,961	+468.831%
2025-11-03	0.8000	0.8000	0.8000	0.8000	-5.882%	500	4,459	+447.500%
2025-10-31	0.8500	1.0500	0.8500	0.8500	-5.556%	25	4,459	+415.294%
2025-10-30	1.1000	1.1500	0.8000	0.9000	-41.935%	371	4,438	+386.667%
2025-10-24	1.4900	1.5500	1.4900	1.5500	+3.333%	33	4,233	+182.581%
2025-10-23	1.3000	1.5000	1.3000	1.5000	+3.448%	3	4,220	+192.000%
2025-10-22	1.4500	1.5500	1.4500	1.4500	+7.407%	45	4,221	+202.069%
2025-10-20	1.3500	1.3500	1.3500	1.3500	-3.571%	9	4,194	+224.444%
2025-10-16	1.4000	1.4000	1.4000	1.4000	0.000%	6	4,185	+212.857%
2025-10-15	1.3500	1.4000	1.3500	1.4000	+12.000%	2	4,179	+212.857%
2025-10-13	1.3300	1.3300	1.2500	1.2500	0.000%	35	4,178	+250.400%
2025-10-08	1.1900	1.2500	1.1900	1.2500	+4.167%	47	4,143	+250.400%
2025-10-06	1.2300	1.2300	1.2000	1.2000	-7.692%	82	4,103	+265.000%
2025-09-30	1.3400	1.3400	1.3000	1.3000	+4.000%	58	4,084	+236.923%
2025-09-26	1.3500	1.3500	1.2500	1.2500	-21.875%	25	4,033	+250.400%
2025-09-24	1.6000	1.6000	1.6000	1.6000	+8.844%	4	4,018	+173.750%
2025-09-22	1.4700	1.4700	1.4700	1.4700	+5.000%	1	4,014	+197.959%
2025-09-19	1.4000	1.4000	1.4000	1.4000	-6.667%	2	4,013	+212.857%
2025-09-18	1.4500	1.5000	1.4500	1.5000	+11.111%	20	4,011	+192.000%
2025-09-17	1.3500	1.3500	1.3500	1.3500	+1.504%	5	3,991	+224.444%
2025-09-16	1.3000	1.3300	1.3000	1.3300	-5.000%	22	3,986	+229.323%
2025-09-12	1.4000	1.4000	1.4000	1.4000	-6.667%	10	3,964	+212.857%
2025-09-11	1.4500	1.5000	1.4500	1.5000	+3.448%	90	3,954	+192.000%
2025-09-10	1.8000	1.8000	1.3500	1.4500	-11.043%	46	3,874	+202.069%
2025-09-09	1.8100	1.8100	1.6300	1.6300	-18.905%	132	3,831	+168.712%
2025-09-08	1.9200	2.0200	1.9200	2.0100	+18.235%	55	3,699	+117.910%
2025-09-05	1.7500	1.7800	1.7000	1.7000	+3.030%	74	3,697	+157.647%
2025-09-02	1.7200	1.7300	1.6400	1.6500	-2.941%	68	3,674	+165.455%
2025-08-29	1.7000	1.7000	1.7000	1.7000	+3.030%	10	3,596	+157.647%
2025-08-28	1.9000	1.9000	1.6500	1.6500	-13.158%	568	3,596	+165.455%
2025-08-27	2.0000	2.0000	1.8500	1.9000	-7.317%	429	3,361	+130.526%
2025-08-26	2.0500	2.0500	2.0500	2.0500	+5.128%	10	3,139	+113.659%
2025-08-25	1.9500	1.9500	1.9500	1.9500	+14.706%	100	3,139	+124.615%
2025-08-22	1.7000	1.7100	1.6000	1.7000	+6.918%	69	3,039	+157.647%
2025-08-21	1.5900	1.5900	1.5900	1.5900	-0.625%	25	3,039	+175.472%
2025-08-14	1.6000	1.6000	1.6000	1.6000	0.000%	1	3,014	+173.750%
2025-08-12	1.6000	1.6000	1.6000	1.6000	+3.896%	8	3,013	+173.750%
2025-08-07	1.5400	1.5400	1.5400	1.5400	-9.412%	10	3,005	+184.416%
2025-08-06	1.5800	1.7000	1.5800	1.7000	+11.842%	106	3,015	+157.647%
2025-08-05	1.7300	1.7300	1.5000	1.5200	-12.139%	23	2,909	+188.158%
2025-08-04	1.5500	1.7300	1.5300	1.7300	+6.790%	185	2,886	+153.179%
2025-07-31	1.7500	1.8000	1.6000	1.6200	-13.369%	50	2,759	+170.370%
2025-07-30	1.9000	1.9000	1.8700	1.8700	-1.579%	6	2,715	+134.225%
2025-07-29	1.9000	1.9000	1.9000	1.9000	-15.556%	3	2,709	+130.526%
2025-07-28	2.4500	2.4500	2.2000	2.2500	+4.651%	44	2,709	+94.667%
2025-07-24	2.4000	2.4000	2.1500	2.1500	-20.370%	17	2,665	+103.721%
2025-07-23	2.5900	2.7000	2.5900	2.7000	+25.581%	300	2,663	+62.222%
2025-07-21	2.1000	2.1500	2.1000	2.1500	+7.500%	7	2,363	+103.721%
2025-07-17	2.0000	2.0000	2.0000	2.0000	+2.564%	1	2,363	+119.000%
2025-07-16	2.1500	2.1500	1.9500	1.9500	-15.217%	41	2,362	+124.615%
2025-07-14	1.8500	2.3000	1.8500	2.3000	+37.725%	32	2,328	+90.435%
2025-07-11	1.5600	1.7500	1.5600	1.6700	+11.333%	50	2,333	+162.275%
2025-07-09	1.5000	1.5000	1.5000	1.5000	-9.091%	10	2,283	+192.000%
2025-07-08	1.6500	1.6500	1.6500	1.6500	0.000%	14	2,273	+165.455%
2025-07-07	1.8400	1.8400	1.6500	1.6500	-5.714%	5	2,273	+165.455%
2025-07-02	1.8000	1.8000	1.7200	1.7500	+6.061%	25	2,273	+150.286%
2025-07-01	1.6500	1.6500	1.6500	1.6500	0.000%	2	2,273	+165.455%
2025-06-30	1.6500	1.6500	1.6500	1.6500	-5.172%	10	2,273	+165.455%
2025-06-26	1.6000	1.7400	1.5600	1.7400	+12.987%	35	2,273	+151.724%
2025-06-25	1.6000	1.6000	1.5400	1.5400	+2.667%	350	2,273	+184.416%
2025-06-24	1.5000	1.5000	1.5000	1.5000	+7.143%	3	2,379	+192.000%
2025-06-23	1.4000	1.4000	1.4000	1.4000	-33.333%	2	2,382	+212.857%
2025-06-18	2.1000	2.1000	2.1000	2.1000	+40.000%	1	2,382	+108.571%
2025-06-17	1.5000	1.5000	1.5000	1.5000	-3.226%	8	2,382	+192.000%
2025-06-11	1.5500	1.5500	1.5500	1.5500	-3.125%	8	2,382	+182.581%
2025-06-06	1.6000	1.6000	1.6000	1.6000	+9.589%	100	2,382	+173.750%
2025-06-04	1.4700	1.4800	1.4500	1.4600	-5.806%	50	2,326	+200.000%
2025-06-03	1.5500	1.5500	1.5500	1.5500	+4.027%	5	2,326	+182.581%
2025-06-02	1.4000	1.4900	1.4000	1.4900	-3.871%	10	2,321	+193.960%
2025-05-29	1.5500	1.5500	1.5500	1.5500	0.000%	1	2,331	+182.581%
2025-05-27	1.4000	1.5500	1.3000	1.5500	+19.231%	385	2,330	+182.581%
2025-05-22	1.3000	1.3000	1.3000	1.3000	+18.182%	50	2,231	+236.923%
2025-05-21	1.1000	1.1000	1.1000	1.1000	-11.290%	1	2,181	+298.182%
2025-05-16	1.2400	1.2400	1.2400	1.2400	-27.059%	20	2,180	+253.226%
2025-05-12	1.7000	1.7000	1.7000	1.7000	+21.429%	10	2,180	+157.647%
2025-05-08	1.4400	1.4500	1.4000	1.4000	+12.000%	301	2,180	+212.857%
2025-05-02	1.2000	1.2500	1.2000	1.2500	+25.000%	4	1,893	+250.400%
2025-04-30	1.0000	1.0000	1.0000	1.0000	+3.093%	1	1,893	+338.000%
2025-04-24	0.9700	0.9700	0.9700	0.9700	+3.191%	2	1,892	+351.546%
2025-04-22	0.9800	0.9800	0.9400	0.9400	+17.500%	5	1,894	+365.957%
2025-04-16	1.0000	1.0000	0.8000	0.8000	-23.077%	4	1,889	+447.500%
2025-04-14	1.0500	1.0500	1.0400	1.0400	-5.455%	258	1,889	+321.154%
2025-04-11	1.1000	1.1000	1.1000	1.1000	-12.698%	200	1,631	+298.182%
2025-04-09	1.3500	1.3500	1.2600	1.2600	+26.000%	3	1,531	+247.619%
2025-04-07	0.9500	1.0600	0.9500	1.0000	0.000%	4	1,530	+338.000%
2025-04-04	0.9800	1.0000	0.9800	1.0000	-11.504%	26	1,530	+338.000%
2025-04-03	1.1500	1.1500	1.1000	1.1300	-16.296%	12	1,517	+287.611%
2025-03-28	1.3500	1.3500	1.3500	1.3500	-6.897%	4	1,505	+224.444%
2025-03-27	1.5000	1.5000	1.4500	1.4500	-8.228%	27	1,503	+202.069%
2025-03-24	1.5800	1.5800	1.5800	1.5800	-4.242%	1	1,476	+177.215%
2025-03-21	1.5000	1.6500	1.4500	1.6500	+13.793%	72	1,476	+165.455%
2025-03-18	1.4500	1.4500	1.4500	1.4500	-11.585%	2	1,440	+202.069%
2025-03-17	1.6400	1.6400	1.6400	1.6400	+9.333%	15	1,440	+167.073%
2025-03-14	1.5000	1.5000	1.5000	1.5000	-6.832%	4	1,425	+192.000%
2025-03-13	1.6100	1.6100	1.6100	1.6100	+19.259%	1	1,428	+172.050%
2025-03-10	1.4400	1.5000	1.3500	1.3500	-20.588%	267	1,428	+224.444%
2025-03-07	1.6500	1.7000	1.6000	1.7000	-11.917%	28	1,176	+157.647%
2025-03-06	1.9300	1.9300	1.9300	1.9300	-3.500%	1	1,163	+126.943%
2025-03-04	2.0000	2.2000	1.9700	2.0000	-20.000%	9	1,163	+119.000%
2025-03-03	2.5000	2.5000	2.5000	2.5000	+7.296%	1	1,156	+75.200%
2025-02-27	2.3300	2.3300	2.3300	2.3300	-0.851%	5	1,155	+87.983%
2025-02-25	2.1500	2.3500	2.1500	2.3500	0.000%	5	1,155	+86.383%
2025-02-24	2.3500	2.3500	2.3500	2.3500	+17.500%	600	1,156	+86.383%
2025-02-21	2.1200	2.1200	2.0000	2.0000	-6.977%	8	573	+119.000%
2025-02-19	2.0000	2.1500	2.0000	2.1500	+4.878%	2	569	+103.721%
2025-02-14	2.1100	2.1100	2.0200	2.0500	0.000%	24	569	+113.659%
2025-02-13	2.0200	2.0700	2.0200	2.0500	+23.494%	4	568	+113.659%
2025-02-12	1.5700	1.6600	1.4900	1.6600	+34.959%	20	568	+163.855%
2025-02-11	1.3500	1.3500	1.2300	1.2300	-5.385%	21	554	+256.098%
2025-02-07	1.3000	1.3000	1.3000	1.3000	-7.143%	110	533	+236.923%
2025-02-06	1.4000	1.4000	1.4000	1.4000	+2.190%	1	478	+212.857%
2025-02-05	1.3700	1.3700	1.3700	1.3700	-2.143%	50	478	+219.708%
2025-02-04	1.4000	1.4000	1.4000	1.4000	-2.098%	100	428	+212.857%
2025-01-31	1.4500	1.4500	1.4300	1.4300	-13.333%	400	331	+206.294%
2025-01-27	1.2500	1.6500	1.2500	1.6500	+39.831%	121	131	+165.455%
2025-01-24	1.1800	1.1800	1.1800	1.1800	-1.667%	30	30	+271.186%
2025-01-23	0.9000	1.5800	0.9000	1.2000	+50.000%	15	19	+265.000%
2025-01-22	0.8000	0.8000	0.8000	0.8000	-20.000%	1	4	+447.500%
2024-12-10	1.0000	1.0000	1.0000	1.0000	-25.926%	4	4	+338.000%
2024-11-25	1.3500	1.3500	1.3500	1.3500	0.000%	4	4	+224.444%