Dark

PBI20270115C17
PBI Jan 15 2027 17.00 Call (PBI270115C00017000)
option OPRA

EOD

Sep 24, 2026

1.35-6.897%(-0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3500	1.3500	1.3500	1.3500	-6.897%	20	2,413	0.000%
2026-09-22	1.4500	1.4500	1.4500	1.4500	-3.333%	4	2,413	-6.897%
2026-09-21	1.5000	1.5000	1.5000	1.5000	-25.000%	10	2,413	-10.000%
2026-09-17	2.0000	2.0000	2.0000	2.0000	-5.213%	9	2,403	-32.500%
2026-09-16	1.9500	2.1100	1.9000	2.1100	+5.500%	37	2,406	-36.019%
2026-09-14	1.9200	2.0000	1.9200	2.0000	+11.111%	7	2,373	-32.500%
2026-09-11	1.8500	1.8500	1.8000	1.8000	+24.138%	22	2,378	-25.000%
2026-09-10	1.4500	1.4500	1.4500	1.4500	-36.123%	3	2,377	-6.897%
2026-09-01	2.2700	2.2700	2.2700	2.2700	+13.500%	2	2,377	-40.529%
2026-08-27	2.0000	2.0000	2.0000	2.0000	+29.032%	2	2,379	-32.500%
2026-08-21	1.5500	1.5500	1.5500	1.5500	-3.125%	1	2,379	-12.903%
2026-08-20	1.6000	1.6000	1.6000	1.6000	+5.263%	24	2,378	-15.625%
2026-08-19	1.5200	1.5200	1.5200	1.5200	-3.185%	2	2,378	-11.184%
2026-08-18	1.5700	1.5700	1.5700	1.5700	-1.875%	5	2,378	-14.013%
2026-08-17	1.6000	1.6000	1.6000	1.6000	-38.462%	2	2,378	-15.625%
2026-07-30	2.6000	2.6000	2.6000	2.6000	-7.143%	110	2,378	-48.077%
2026-07-27	2.8000	2.8000	2.8000	2.8000	+7.692%	1	2,436	-51.786%
2026-07-23	2.6000	2.6000	2.6000	2.6000	-14.754%	110	2,437	-48.077%
2026-07-17	3.0000	3.0500	3.0000	3.0500	-1.294%	201	2,437	-55.738%
2026-07-16	2.9000	3.1000	2.9000	3.0900	+5.461%	1,001	2,437	-56.311%
2026-07-10	2.8700	2.9300	2.8700	2.9300	+17.200%	11	2,402	-53.925%
2026-07-09	2.5000	2.5000	2.5000	2.5000	+25.000%	21	2,402	-46.000%
2026-07-02	2.5000	2.5000	2.0000	2.0000	-20.000%	40	2,432	-32.500%
2026-06-24	2.5000	2.5000	2.5000	2.5000	+7.759%	20	2,432	-46.000%
2026-06-23	2.3200	2.3200	2.3200	2.3200	-18.310%	5	2,452	-41.810%
2026-06-22	2.8400	2.8400	2.8400	2.8400	+11.811%	10	2,455	-52.465%
2026-06-17	2.5400	2.5400	2.5400	2.5400	+10.435%	1	2,434	-46.850%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-16.364%	1	2,434	-41.304%
2026-06-12	2.4700	2.7500	2.4700	2.7500	+24.434%	15	2,434	-50.909%
2026-06-10	2.2100	2.2100	2.2100	2.2100	0.000%	3	2,434	-38.914%
2026-06-09	2.2300	2.2300	2.2100	2.2100	-10.526%	2	2,434	-38.914%
2026-06-05	2.4700	2.4700	2.4700	2.4700	+7.391%	1	2,433	-45.344%
2026-06-04	2.3000	2.3000	2.3000	2.3000	+3.604%	1	2,434	-41.304%
2026-06-02	2.1700	2.2500	2.1700	2.2200	-11.200%	22	2,435	-39.189%
2026-06-01	2.5000	2.5000	2.5000	2.5000	+61.290%	1	2,435	-46.000%
2026-05-22	1.5500	1.5500	1.5500	1.5500	-5.488%	1	2,436	-12.903%
2026-05-20	1.6400	1.6400	1.6400	1.6400	-4.651%	1	2,435	-17.683%
2026-05-19	1.7200	1.7200	1.7200	1.7200	-14.000%	1	2,436	-21.512%
2026-05-18	2.0000	2.0000	2.0000	2.0000	+19.048%	10	2,436	-32.500%
2026-05-15	1.6800	1.6800	1.6800	1.6800	-1.176%	3	2,436	-19.643%
2026-05-14	1.7000	1.7000	1.7000	1.7000	+11.842%	20	2,423	-20.588%
2026-05-12	1.4500	1.5200	1.4500	1.5200	-16.484%	100	2,403	-11.184%
2026-05-11	1.9500	1.9500	1.8200	1.8200	+10.303%	6	2,403	-25.824%
2026-05-08	1.6300	1.6500	1.6300	1.6500	-2.941%	12	2,384	-18.182%
2026-05-07	1.6000	1.7000	1.6000	1.7000	+34.921%	63	2,386	-20.588%
2026-05-06	1.2600	1.2600	1.2600	1.2600	-30.769%	5	2,440	+7.143%
2026-04-27	1.6000	1.8200	1.6000	1.8200	+13.750%	3	2,440	-25.824%
2026-04-23	1.6500	1.7500	1.6000	1.6000	-11.111%	13	2,440	-15.625%
2026-04-22	1.6000	1.8500	1.6000	1.8000	+45.161%	1,739	2,428	-25.000%
2026-04-21	1.3500	1.3500	1.1000	1.2400	+235.135%	63	1,174	+8.871%
2026-03-17	0.3700	0.3700	0.3700	0.3700	-43.077%	1	1,174	+264.865%
2025-12-23	0.6500	0.6500	0.6500	0.6500	+22.642%	1	1,175	+107.692%
2025-12-11	0.5300	0.5300	0.5300	0.5300	+76.667%	9	1,175	+154.717%
2025-11-10	0.3000	0.3000	0.3000	0.3000	-52.381%	1	1,166	+350.000%
2025-10-30	1.1000	1.1000	0.5800	0.6300	-38.835%	900	1,165	+114.286%
2025-10-24	1.0500	1.0500	1.0300	1.0300	+0.980%	54	700	+31.068%
2025-10-22	1.0200	1.0200	1.0200	1.0200	+4.082%	1	692	+32.353%
2025-10-20	1.4000	1.4000	0.9800	0.9800	+3.158%	7	691	+37.755%
2025-10-06	0.9500	0.9500	0.9500	0.9500	+5.556%	3	691	+42.105%
2025-10-03	0.9000	0.9000	0.9000	0.9000	-21.739%	1	691	+50.000%
2025-09-24	1.1500	1.1500	1.1500	1.1500	+9.524%	4	691	+17.391%
2025-09-10	1.0500	1.0500	1.0500	1.0500	-29.530%	11	691	+28.571%
2025-08-26	1.4900	1.4900	1.4900	1.4900	-3.871%	1	690	-9.396%
2025-08-25	1.5500	1.5500	1.5500	1.5500	+40.909%	1	690	-12.903%
2025-08-19	1.1500	1.1500	1.1000	1.1000	-8.333%	56	690	+22.727%
2025-08-15	1.2000	1.2000	1.2000	1.2000	-2.439%	45	690	+12.500%
2025-08-14	1.2000	1.2500	1.2000	1.2300	+8.850%	100	710	+9.756%
2025-08-08	1.1300	1.1300	1.1300	1.1300	-9.600%	1	737	+19.469%
2025-08-07	1.2500	1.2500	1.2500	1.2500	-1.575%	200	737	+8.000%
2025-07-31	1.2700	1.2700	1.2700	1.2700	-9.286%	1	637	+6.299%
2025-07-30	1.4000	1.4000	1.4000	1.4000	-22.222%	3	637	-3.571%
2025-07-25	1.8000	1.8000	1.8000	1.8000	-15.094%	1	637	-25.000%
2025-07-23	2.1500	2.1500	2.1200	2.1200	+21.143%	150	637	-36.321%
2025-07-21	1.8300	1.8300	1.7500	1.7500	+16.667%	50	511	-22.857%
2025-07-16	1.4000	1.6400	1.4000	1.5000	-14.286%	416	471	-10.000%
2025-07-14	1.3500	1.7500	1.3500	1.7500	+45.833%	5	536	-22.857%
2025-07-07	1.4000	1.4500	1.2000	1.2000	-4.000%	404	535	+12.500%
2025-07-02	1.2500	1.2500	1.2500	1.2500	+7.759%	25	424	+8.000%
2025-06-26	1.1000	1.1600	1.1000	1.1600	+1.754%	25	399	+16.379%
2025-06-25	1.1000	1.1700	1.1000	1.1400	+42.500%	350	374	+18.421%
2025-04-11	0.8000	0.8000	0.8000	0.8000	-30.435%	2	44	+68.750%
2025-03-27	1.1500	1.1500	1.1500	1.1500	-37.838%	22	43	+17.391%
2025-02-21	1.8500	1.8500	1.8500	1.8500	+13.497%	40	21	-27.027%
2025-02-13	1.6800	1.6800	1.6300	1.6300	0.000%	2	1	-17.178%