Dark

PBI20270115C20
PBI Jan 15 2027 20.00 Call (PBI270115C00020000)
option OPRA

EOD

Sep 24, 2026

0.5300+17.778%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5300	0.5300	0.5300	0.5300	+17.778%	2	4,388	0.000%
2026-09-23	0.4500	0.4500	0.4500	0.4500	-27.419%	10	4,388	+17.778%
2026-09-22	0.6200	0.6200	0.6200	0.6200	-24.390%	5	4,388	-14.516%
2026-09-17	0.8200	0.8200	0.8200	0.8200	+5.128%	10	4,388	-35.366%
2026-09-14	0.7800	0.7800	0.7800	0.7800	-8.235%	5	4,378	-32.051%
2026-09-03	0.8000	0.8500	0.8000	0.8500	-5.556%	33	4,378	-37.647%
2026-09-02	0.9000	0.9000	0.9000	0.9000	-5.263%	2	4,369	-41.111%
2026-08-27	0.9400	0.9500	0.9000	0.9500	+37.681%	105	4,369	-44.211%
2026-08-24	0.6500	0.6900	0.6500	0.6900	+23.214%	21	4,274	-23.188%
2026-08-19	0.6500	0.6500	0.5500	0.5600	-9.677%	40	4,294	-5.357%
2026-08-18	0.6200	0.6200	0.6200	0.6200	-17.333%	3	4,314	-14.516%
2026-08-14	0.7500	0.7500	0.7500	0.7500	-44.444%	3	4,317	-29.333%
2026-08-05	1.4000	1.4000	1.3500	1.3500	0.000%	11	4,317	-60.741%
2026-08-04	1.3500	1.3500	1.3500	1.3500	-3.571%	49	4,306	-60.741%
2026-07-30	1.7000	1.7000	1.3000	1.4000	+12.000%	12	4,306	-62.143%
2026-07-29	1.2500	1.2500	1.2500	1.2500	-23.780%	1	4,305	-57.600%
2026-07-28	1.6400	1.6400	1.6400	1.6400	+17.143%	2	4,306	-67.683%
2026-07-22	1.4000	1.4000	1.4000	1.4000	-6.667%	18	4,304	-62.143%
2026-07-21	1.5500	1.6100	1.3000	1.5000	-9.091%	132	4,293	-64.667%
2026-07-16	1.6500	1.6500	1.6500	1.6500	-2.367%	1	4,208	-67.879%
2026-07-15	1.6900	1.6900	1.6900	1.6900	+9.032%	1	4,208	-68.639%
2026-07-13	1.5500	1.5500	1.5500	1.5500	-6.061%	2	4,207	-65.806%
2026-07-10	1.4700	1.7000	1.4700	1.6500	+22.222%	333	4,207	-67.879%
2026-07-09	1.3500	1.3500	1.3500	1.3500	+31.068%	10	4,327	-60.741%
2026-07-08	1.0300	1.0300	1.0300	1.0300	-26.429%	1	4,327	-48.544%
2026-07-01	1.5000	1.5000	1.4000	1.4000	-6.667%	208	4,327	-62.143%
2026-06-29	1.3500	1.5000	1.3500	1.5000	+9.489%	231	4,348	-64.667%
2026-06-24	1.3700	1.3700	1.3700	1.3700	+19.130%	1	4,348	-61.314%
2026-06-23	1.1500	1.1500	1.1500	1.1500	-4.167%	5	4,348	-53.913%
2026-06-22	1.5900	1.6500	1.2000	1.2000	-11.111%	202	4,353	-55.833%
2026-06-17	1.4000	1.4200	1.3500	1.3500	-3.571%	73	4,369	-60.741%
2026-06-16	1.3500	1.4300	1.3300	1.4000	+12.000%	643	4,369	-62.143%
2026-06-15	1.3500	1.6000	1.2500	1.2500	-10.714%	4	4,512	-57.600%
2026-06-12	1.3700	1.4000	1.3700	1.4000	+12.000%	205	4,512	-62.143%
2026-06-10	1.2200	1.2500	1.2200	1.2500	+13.636%	202	4,512	-57.600%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-4.348%	2	4,699	-51.818%
2026-06-08	1.1500	1.1500	1.1500	1.1500	-6.504%	20	4,701	-53.913%
2026-06-05	1.3200	1.4000	1.2300	1.2300	0.000%	416	4,701	-56.911%
2026-06-04	1.2500	1.2500	1.2000	1.2300	+2.500%	401	4,885	-56.911%
2026-06-02	1.1500	1.2500	1.1500	1.2000	-11.111%	655	5,276	-55.833%
2026-06-01	1.0000	1.3500	1.0000	1.3500	+50.000%	504	5,687	-60.741%
2026-05-29	0.9000	0.9500	0.9000	0.9000	-10.000%	22	6,052	-41.111%
2026-05-20	1.0000	1.0000	1.0000	1.0000	-13.043%	2	6,031	-47.000%
2026-05-18	1.0000	1.1500	1.0000	1.1500	+35.294%	33	6,031	-53.913%
2026-05-15	0.8500	0.8500	0.8500	0.8500	+6.250%	10	6,031	-37.647%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-11.111%	5	6,011	-33.750%
2026-05-11	1.0000	1.0000	0.9000	0.9000	+12.500%	21	6,011	-41.111%
2026-05-08	0.9000	0.9000	0.8000	0.8000	0.000%	24	6,015	-33.750%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+35.593%	9	6,014	-33.750%
2026-05-06	0.5900	0.5900	0.5900	0.5900	-30.588%	10	6,012	-10.169%
2026-05-01	0.8500	0.8500	0.8500	0.8500	-8.602%	10	6,012	-37.647%
2026-04-30	0.8500	0.9300	0.8500	0.9300	-8.824%	13	6,012	-43.011%
2026-04-29	1.0200	1.0200	1.0200	1.0200	+5.155%	1	6,012	-48.039%
2026-04-27	0.9700	0.9700	0.9700	0.9700	+18.293%	1	6,012	-45.361%
2026-04-24	0.6500	0.9200	0.6500	0.8200	-7.865%	6	6,012	-35.366%
2026-04-23	0.9000	0.9000	0.8900	0.8900	+4.706%	6	6,012	-40.449%
2026-04-22	0.7500	0.9000	0.7500	0.8500	+41.667%	88	6,008	-37.647%
2026-04-21	0.6300	0.6500	0.5500	0.6000	+42.857%	134	5,953	-11.667%
2026-04-20	0.4200	0.4200	0.4200	0.4200	+20.000%	1	5,953	+26.190%
2026-04-17	0.3400	0.3500	0.3300	0.3500	+40.000%	42	5,953	+51.429%
2026-04-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	5,953	+112.000%
2026-04-15	0.2500	0.2500	0.2500	0.2500	0.000%	1	5,953	+112.000%
2026-04-14	0.2800	0.2800	0.2500	0.2500	+13.636%	2	5,952	+112.000%
2026-04-13	0.2200	0.2200	0.2200	0.2200	-4.348%	10	5,952	+140.909%
2026-04-10	0.2300	0.2300	0.2300	0.2300	+15.000%	1	5,952	+130.435%
2026-04-09	0.2000	0.2000	0.2000	0.2000	+122.222%	1	5,952	+165.000%
2026-04-08	0.2200	0.2200	0.0900	0.0900	-55.000%	6	5,952	+488.889%
2026-04-07	0.2500	0.2500	0.2000	0.2000	-20.000%	404	5,952	+165.000%
2026-04-06	0.2500	0.2500	0.2500	0.2500	+8.696%	1	6,350	+112.000%
2026-04-02	0.2300	0.2300	0.2300	0.2300	+15.000%	1	6,348	+130.435%
2026-04-01	0.2000	0.2000	0.2000	0.2000	-13.043%	1	6,348	+165.000%
2026-03-31	0.2300	0.2300	0.2300	0.2300	-8.000%	1	6,347	+130.435%
2026-03-26	0.2500	0.2500	0.2400	0.2500	+25.000%	761	6,347	+112.000%
2026-03-24	0.2000	0.2000	0.2000	0.2000	0.000%	1	6,593	+165.000%
2026-03-17	0.2000	0.2000	0.2000	0.2000	+5.263%	1	6,593	+165.000%
2026-03-16	0.1900	0.1900	0.1900	0.1900	+18.750%	1	6,593	+178.947%
2026-03-13	0.1500	0.1600	0.1500	0.1600	+6.667%	100	6,592	+231.250%
2026-02-23	0.1500	0.1500	0.1500	0.1500	-21.053%	540	6,616	+253.333%
2026-02-17	0.2500	0.2500	0.1500	0.1900	-20.833%	2,011	6,116	+178.947%
2026-02-10	0.2500	0.2500	0.2400	0.2400	-4.000%	22	4,233	+120.833%
2026-02-06	0.2000	0.2500	0.2000	0.2500	-28.571%	51	4,232	+112.000%
2026-02-04	0.3500	0.3500	0.3500	0.3500	+52.174%	1	4,211	+51.429%
2026-01-27	0.2300	0.2300	0.2300	0.2300	-17.857%	1	4,211	+130.435%
2026-01-22	0.2800	0.2800	0.2800	0.2800	+12.000%	1	4,211	+89.286%
2026-01-16	0.2500	0.2500	0.2500	0.2500	-13.793%	1	4,211	+112.000%
2026-01-13	0.2900	0.2900	0.2900	0.2900	-17.143%	10	4,211	+82.759%
2026-01-12	0.3500	0.3500	0.3500	0.3500	-12.500%	1	4,211	+51.429%
2026-01-02	0.4000	0.4000	0.4000	0.4000	+100.000%	1	4,211	+32.500%
2025-12-23	0.2000	0.2000	0.2000	0.2000	-37.500%	1	4,211	+165.000%
2025-12-16	0.3400	0.3400	0.3200	0.3200	-8.571%	11	4,210	+65.625%
2025-12-11	0.3500	0.3500	0.3500	0.3500	-12.500%	35	4,210	+51.429%
2025-12-09	0.4000	0.4000	0.4000	0.4000	+14.286%	10	4,210	+32.500%
2025-12-05	0.4500	0.4500	0.3500	0.3500	+16.667%	23	4,210	+51.429%
2025-11-28	0.3000	0.3000	0.3000	0.3000	-3.226%	8	4,233	+76.667%
2025-11-25	0.3300	0.3300	0.3100	0.3100	+3.333%	2	4,233	+70.968%
2025-11-14	0.3000	0.3000	0.3000	0.3000	+20.000%	1	4,231	+76.667%
2025-11-13	0.2500	0.2500	0.2500	0.2500	-10.714%	110	4,231	+112.000%
2025-11-10	0.2800	0.2800	0.2800	0.2800	-20.000%	600	4,231	+89.286%
2025-11-07	0.3100	0.3500	0.3100	0.3500	-7.895%	12	3,631	+51.429%
2025-11-05	0.3800	0.3800	0.3800	0.3800	+8.571%	100	3,629	+39.474%
2025-11-04	0.3500	0.3500	0.3500	0.3500	0.000%	50	3,729	+51.429%
2025-11-03	0.3000	0.3500	0.3000	0.3500	-16.667%	50	3,759	+51.429%
2025-10-31	0.3100	0.4200	0.3100	0.4200	+20.000%	2	3,759	+26.190%
2025-10-30	0.4600	0.6000	0.3000	0.3500	-41.667%	190	3,759	+51.429%
2025-10-29	0.5200	0.6900	0.5200	0.6000	-7.692%	11	3,636	-11.667%
2025-10-24	0.6500	0.6500	0.6500	0.6500	0.000%	1	3,627	-18.462%
2025-10-22	0.6500	0.6500	0.6500	0.6500	+16.071%	9	3,626	-18.462%
2025-10-16	0.5500	0.5600	0.5500	0.5600	-6.667%	100	3,616	-5.357%
2025-10-15	0.6000	0.6000	0.6000	0.6000	0.000%	1	3,616	-11.667%
2025-10-09	0.6000	0.6000	0.6000	0.6000	+3.448%	5	3,616	-11.667%
2025-10-03	0.6100	0.6100	0.5500	0.5800	+5.455%	60	3,616	-8.621%
2025-10-01	0.5500	0.5600	0.5500	0.5500	+10.000%	60	3,645	-3.636%
2025-09-29	0.5500	0.6000	0.5000	0.5000	-19.355%	15	3,609	+6.000%
2025-09-25	0.6200	0.6200	0.6200	0.6200	-12.676%	2	3,610	-14.516%
2025-09-23	0.6400	0.7100	0.6400	0.7100	+20.339%	2	3,612	-25.352%
2025-09-22	0.5900	0.5900	0.5900	0.5900	-1.667%	1	3,613	-10.169%
2025-09-17	0.6000	0.6000	0.6000	0.6000	0.000%	1	3,612	-11.667%
2025-09-10	0.7100	0.7100	0.6000	0.6000	-18.919%	45	3,613	-11.667%
2025-09-09	0.7500	0.7500	0.7400	0.7400	-1.333%	212	3,603	-28.378%
2025-08-28	0.7500	0.7500	0.7500	0.7500	-25.000%	12	3,717	-29.333%
2025-08-26	1.0000	1.0000	1.0000	1.0000	0.000%	100	3,657	-47.000%
2025-08-25	1.0000	1.0000	1.0000	1.0000	+25.000%	8	3,657	-47.000%
2025-08-22	0.7000	0.8500	0.6500	0.8000	+6.667%	296	3,657	-33.750%
2025-08-14	0.7500	0.7500	0.7500	0.7500	0.000%	30	3,481	-29.333%
2025-08-11	0.7500	0.7500	0.7500	0.7500	+7.143%	1	3,481	-29.333%
2025-08-08	0.7000	0.7000	0.7000	0.7000	-6.667%	5	3,481	-24.286%
2025-08-05	0.7500	0.7500	0.7500	0.7500	-18.478%	5	3,481	-29.333%
2025-08-04	0.7800	0.9200	0.7800	0.9200	+10.843%	147	3,481	-42.391%
2025-08-01	0.8000	0.8500	0.8000	0.8300	-12.632%	10	3,354	-36.145%
2025-07-30	0.9500	0.9500	0.9500	0.9500	-5.000%	5	3,354	-44.211%
2025-07-29	1.0500	1.0500	1.0000	1.0000	-13.043%	210	3,349	-47.000%
2025-07-28	1.1700	1.2100	1.1400	1.1500	-7.258%	225	3,543	-53.913%
2025-07-24	1.2400	1.2400	1.2400	1.2400	-12.057%	7	3,745	-57.258%
2025-07-23	1.4000	1.4600	1.3300	1.4100	+22.609%	170	3,745	-62.411%
2025-07-21	1.0800	1.1500	1.0800	1.1500	+11.650%	5	3,745	-53.913%
2025-07-18	1.0300	1.0400	0.9300	1.0300	+3.000%	280	3,744	-48.544%
2025-07-17	1.0000	1.0000	1.0000	1.0000	-3.846%	58	3,744	-47.000%
2025-07-16	0.9500	1.1500	0.9500	1.0400	-5.455%	409	3,686	-49.038%
2025-07-15	1.1000	1.1000	1.1000	1.1000	-8.333%	1	3,277	-51.818%
2025-07-14	1.0200	1.2100	0.9500	1.2000	+60.000%	105	3,276	-55.833%
2025-07-11	0.8000	0.8000	0.7500	0.7500	0.000%	11	3,186	-29.333%
2025-07-09	0.8100	0.8100	0.7500	0.7500	-13.793%	11	3,183	-29.333%
2025-07-07	0.8700	0.8700	0.8700	0.8700	-3.333%	10	3,183	-39.080%
2025-07-01	0.9000	0.9000	0.9000	0.9000	+9.756%	1	3,183	-41.111%
2025-06-27	0.9000	0.9000	0.8200	0.8200	+2.500%	2	3,182	-35.366%
2025-06-25	0.8000	0.8000	0.7900	0.8000	0.000%	100	3,181	-33.750%
2025-06-20	0.8000	0.8000	0.8000	0.8000	0.000%	2	3,082	-33.750%
2025-06-16	0.8000	0.8000	0.8000	0.8000	-15.789%	5	3,081	-33.750%
2025-06-12	0.9000	0.9500	0.9000	0.9500	+5.556%	6	3,081	-44.211%
2025-06-06	0.9000	0.9000	0.9000	0.9000	+5.882%	20	3,081	-41.111%
2025-06-05	0.8500	0.8500	0.8500	0.8500	+13.333%	6	3,081	-37.647%
2025-06-04	0.7500	0.7500	0.7500	0.7500	-6.250%	60	3,021	-29.333%
2025-05-28	0.8000	0.8000	0.8000	0.8000	+8.108%	1	3,021	-33.750%
2025-05-22	0.7500	0.8000	0.6500	0.7400	+64.444%	25	3,021	-28.378%
2025-05-21	0.4500	0.4500	0.4500	0.4500	-33.824%	150	3,006	+17.778%
2025-05-16	0.6800	0.6800	0.6800	0.6800	-8.108%	40	3,009	-22.059%
2025-05-12	0.7400	0.7400	0.7400	0.7400	-6.329%	46	3,029	-28.378%
2025-05-08	0.8000	0.8400	0.7900	0.7900	+21.538%	306	2,983	-32.911%
2025-05-07	0.6500	0.6500	0.6500	0.6500	-7.143%	10	2,678	-18.462%
2025-05-05	0.7000	0.7500	0.7000	0.7000	+4.478%	154	2,668	-24.286%
2025-05-02	0.6700	0.6800	0.6700	0.6700	+21.818%	14	2,668	-20.896%
2025-04-30	0.5500	0.5500	0.5500	0.5500	0.000%	5	2,675	-3.636%
2025-04-29	0.5500	0.5500	0.5500	0.5500	0.000%	2	2,675	-3.636%
2025-04-28	0.5500	0.5500	0.5500	0.5500	-8.333%	15	2,675	-3.636%
2025-04-23	0.6000	0.6000	0.6000	0.6000	+5.263%	30	2,660	-11.667%
2025-04-22	0.5500	0.5700	0.5500	0.5700	0.000%	260	2,660	-7.018%
2025-04-17	0.5700	0.5700	0.5700	0.5700	+3.636%	5	2,660	-7.018%
2025-04-14	0.5600	0.5600	0.5500	0.5500	-3.509%	258	2,660	-3.636%
2025-04-11	0.5300	0.6100	0.5300	0.5700	+3.636%	242	2,424	-7.018%
2025-04-08	0.6000	0.6000	0.5500	0.5500	-16.667%	3	2,354	-3.636%
2025-04-07	0.6600	0.6600	0.6600	0.6600	+6.452%	3	2,354	-19.697%
2025-04-04	0.5500	0.6300	0.5500	0.6200	-11.429%	122	2,354	-14.516%
2025-03-31	0.7000	0.7000	0.7000	0.7000	-12.500%	4	2,354	-24.286%
2025-03-28	0.8000	0.8000	0.8000	0.8000	-9.091%	120	2,354	-33.750%
2025-03-27	0.8500	0.9000	0.8500	0.8800	-10.204%	2,204	2,333	-39.773%
2025-03-24	0.9800	0.9800	0.9800	0.9800	+22.500%	1	767	-45.918%
2025-03-19	0.8000	0.8000	0.8000	0.8000	-23.810%	4	768	-33.750%
2025-03-17	1.0500	1.0500	1.0500	1.0500	-8.696%	5	772	-49.524%
2025-03-12	1.1500	1.1500	1.1500	1.1500	+16.162%	1	767	-53.913%
2025-03-11	0.9900	0.9900	0.9900	0.9900	+4.211%	200	766	-46.465%
2025-03-10	1.0000	1.0000	0.8000	0.9500	-13.636%	293	566	-44.211%
2025-03-07	1.1500	1.1500	1.1000	1.1000	-21.429%	8	319	-51.818%
2025-03-05	1.4000	1.4000	1.4000	1.4000	+7.692%	1	315	-62.143%
2025-03-04	1.5000	1.5000	1.2300	1.3000	-13.333%	45	314	-59.231%
2025-03-03	1.5000	1.5000	1.5000	1.5000	-6.250%	4	269	-64.667%
2025-02-28	1.6000	1.6000	1.6000	1.6000	+14.286%	16	265	-66.875%
2025-02-27	1.5200	1.5300	1.4000	1.4000	-12.500%	9	257	-62.143%
2025-02-26	1.5900	1.6500	1.5900	1.6000	+11.888%	23	255	-66.875%
2025-02-25	1.3600	1.5100	1.3400	1.4300	-4.667%	61	235	-62.937%
2025-02-24	1.4000	1.6100	1.2900	1.5000	+7.143%	104	224	-64.667%
2025-02-21	1.2900	1.4000	1.2500	1.4000	+4.478%	238	123	-62.143%
2025-02-20	1.3400	1.3400	1.3400	1.3400	-0.741%	4	1	-60.448%
2025-02-19	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	-60.741%