Dark

PBI20270115C5
PBI Jan 15 2027 5.00 Call (PBI270115C00005000)
option OPRA

EOD

Aug 4, 2026

13.35+1.136%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	13.3500	13.3500	13.3500	13.3500	+1.136%	5	7,518	0.000%
2026-08-03	13.2000	13.2000	13.2000	13.2000	+1.149%	1	7,523	+1.136%
2026-07-28	13.0500	13.0500	13.0500	13.0500	+2.594%	1	7,523	+2.299%
2026-07-23	12.8000	12.8000	12.7200	12.7200	-6.125%	76	7,558	+4.953%
2026-07-21	13.5500	13.5500	13.5500	13.5500	+0.743%	1	7,511	-1.476%
2026-07-20	13.4500	13.5000	13.4500	13.4500	-0.370%	11	7,511	-0.743%
2026-07-17	13.5000	13.5000	13.5000	13.5000	+0.596%	2	7,521	-1.111%
2026-07-16	13.4000	13.4200	13.4000	13.4200	+0.149%	21	7,522	-0.522%
2026-07-15	13.4900	13.4900	13.4000	13.4000	+4.933%	236	7,533	-0.373%
2026-07-14	12.7700	12.7700	12.7700	12.7700	-2.519%	1	7,769	+4.542%
2026-07-13	13.1000	13.2000	13.1000	13.1000	+0.769%	8	7,770	+1.908%
2026-06-29	13.0000	13.0000	13.0000	13.0000	+6.557%	586	7,778	+2.692%
2026-06-24	12.2000	12.2000	12.2000	12.2000	-3.175%	5	8,364	+9.426%
2026-06-18	12.6000	12.6000	12.6000	12.6000	+0.800%	1	8,380	+5.952%
2026-06-17	12.5000	12.5000	12.5000	12.5000	0.000%	16	8,380	+6.800%
2026-06-16	12.4000	12.5000	12.4000	12.5000	0.000%	28	8,380	+6.800%
2026-06-12	12.5000	12.5000	12.4500	12.5000	+5.042%	546	8,926	+6.800%
2026-06-09	11.9000	11.9000	11.9000	11.9000	-0.168%	29	8,926	+12.185%
2026-06-08	11.8000	11.9200	11.8000	11.9200	-0.168%	34	8,897	+11.997%
2026-06-05	11.9400	11.9400	11.9400	11.9400	+10.864%	2	8,931	+11.809%
2026-05-27	10.7700	10.7700	10.7700	10.7700	+0.186%	2	8,933	+23.955%
2026-05-22	10.7500	10.7500	10.7500	10.7500	+4.878%	2	8,935	+24.186%
2026-05-12	10.2500	10.2500	10.2500	10.2500	-9.292%	2	8,935	+30.244%
2026-05-11	11.3000	11.3000	11.3000	11.3000	+6.604%	20	8,935	+18.142%
2026-05-07	10.6000	10.6000	10.6000	10.6000	+8.053%	1	8,957	+25.943%
2026-05-06	9.8000	9.8100	9.8000	9.8100	-7.627%	8	8,958	+36.086%
2026-04-29	10.6200	10.6200	10.6200	10.6200	+0.189%	8	8,966	+25.706%
2026-04-24	10.6000	10.6000	10.6000	10.6000	+1.923%	3	8,974	+25.943%
2026-04-23	10.4000	10.4000	10.4000	10.4000	+4.000%	345	8,977	+28.365%
2026-04-22	10.0000	10.0000	10.0000	10.0000	+4.384%	1,637	9,322	+33.500%
2026-04-21	9.6000	9.6000	9.5800	9.5800	+22.821%	6	10,345	+39.353%
2026-04-17	7.8500	7.8500	7.8000	7.8000	+8.333%	1,251	10,345	+71.154%
2026-04-16	7.2000	7.2000	7.2000	7.2000	+6.509%	3	11,596	+85.417%
2026-04-14	6.7600	6.7600	6.7600	6.7600	+1.807%	34	11,599	+97.485%
2026-04-13	6.6000	6.6400	6.6000	6.6400	+2.154%	2	11,616	+101.054%
2026-04-10	6.5000	6.5000	6.5000	6.5000	+4.839%	3	11,618	+105.385%
2026-04-07	6.2000	6.2000	6.2000	6.2000	0.000%	12	11,621	+115.323%
2026-04-01	6.2000	6.2000	6.2000	6.2000	+2.649%	5	11,633	+115.323%
2026-03-27	6.2000	6.2000	6.0400	6.0400	-0.984%	9	11,633	+121.026%
2026-03-26	6.1800	6.1800	6.1000	6.1000	+15.094%	7	11,634	+118.852%
2026-03-18	5.3000	5.3000	5.3000	5.3000	-8.621%	21	11,639	+151.887%
2026-03-10	5.8000	5.8000	5.8000	5.8000	+5.455%	3	11,660	+130.172%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-7.563%	1	11,660	+142.727%
2026-03-05	5.9500	5.9500	5.9500	5.9500	+0.847%	27	11,659	+124.370%
2026-03-03	5.9000	5.9000	5.9000	5.9000	-1.667%	10	11,659	+126.271%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+10.092%	6	11,649	+122.500%
2026-02-23	5.5000	5.5000	5.2000	5.4500	-16.154%	27	11,649	+144.954%
2026-02-18	6.2000	6.5000	6.2000	6.5000	+18.182%	9	11,649	+105.385%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+3.774%	136	11,522	+142.727%
2026-02-12	5.5000	5.5000	5.3000	5.3000	-10.169%	66	11,522	+151.887%
2026-02-10	5.9000	5.9000	5.9000	5.9000	-16.901%	7	11,522	+126.271%
2026-02-02	5.7000	7.1000	5.7000	7.1000	+30.275%	15	11,525	+88.028%
2026-01-30	5.4300	5.4500	5.4000	5.4500	-0.183%	34	11,523	+144.954%
2026-01-29	5.3000	5.4600	5.3000	5.4600	+1.111%	67	11,489	+144.505%
2026-01-27	5.4000	5.4000	5.4000	5.4000	-1.818%	2	11,438	+147.222%
2026-01-26	5.5000	5.5000	5.5000	5.5000	+3.774%	3	11,436	+142.727%
2026-01-21	5.3000	5.3000	5.3000	5.3000	+0.952%	1	11,436	+151.887%
2026-01-20	5.2500	5.2500	5.2500	5.2500	-11.017%	9	11,436	+154.286%
2026-01-16	5.8000	5.9000	5.8000	5.9000	+1.724%	43	11,427	+126.271%
2026-01-12	5.8000	5.8000	5.8000	5.8000	+1.754%	2	11,427	+130.172%
2026-01-09	5.6300	5.7000	5.6300	5.7000	+1.786%	7	11,427	+134.211%
2026-01-08	5.6000	5.6000	5.6000	5.6000	-6.667%	6	11,428	+138.393%
2025-12-30	6.0000	6.0000	6.0000	6.0000	+1.695%	1	11,434	+122.500%
2025-12-26	5.9000	5.9000	5.9000	5.9000	0.000%	1	11,433	+126.271%
2025-12-23	5.9000	5.9000	5.9000	5.9000	+0.855%	25	11,434	+126.271%
2025-12-22	5.9000	5.9000	5.7000	5.8500	+8.333%	22	11,433	+128.205%
2025-12-15	5.4000	5.4000	5.4000	5.4000	0.000%	8	11,431	+147.222%
2025-12-11	5.3000	5.4000	5.3000	5.4000	+1.887%	11	11,439	+147.222%
2025-12-10	5.2500	5.3000	5.2500	5.3000	0.000%	11	11,442	+151.887%
2025-12-09	5.2500	5.3000	5.2500	5.3000	0.000%	8	11,453	+151.887%
2025-11-26	5.3000	5.3000	5.3000	5.3000	+0.952%	1	11,460	+151.887%
2025-11-25	5.2500	5.2500	5.2500	5.2500	+9.375%	15	11,460	+154.286%
2025-11-20	4.8000	4.8000	4.8000	4.8000	+4.348%	4	11,475	+178.125%
2025-11-19	4.6000	4.6000	4.6000	4.6000	-16.364%	20	11,479	+190.217%
2025-11-17	5.6000	5.6000	5.5000	5.5000	+13.636%	3	11,499	+142.727%
2025-11-14	4.8300	4.8400	4.8300	4.8400	+0.833%	4	11,501	+175.826%
2025-11-13	4.7500	4.8000	4.7500	4.8000	0.000%	442	11,503	+178.125%
2025-11-12	4.8000	4.8000	4.8000	4.8000	+6.667%	3	11,061	+178.125%
2025-11-07	4.6000	4.6000	4.5000	4.5000	-4.255%	200	11,058	+196.667%
2025-11-06	4.7000	4.7000	4.7000	4.7000	-6.931%	10	11,256	+184.043%
2025-11-03	5.0500	5.0500	5.0500	5.0500	-0.980%	33	11,264	+164.356%
2025-10-31	5.3000	5.3000	5.1000	5.1000	-7.273%	45	11,264	+161.765%
2025-10-30	6.0000	6.0000	5.5000	5.5000	-20.290%	7	11,254	+142.727%
2025-10-28	6.9100	6.9100	6.9000	6.9000	-2.817%	9	11,247	+93.478%
2025-10-24	7.0000	7.1000	7.0000	7.1000	+6.767%	43	11,245	+88.028%
2025-10-23	6.7000	6.7000	6.6500	6.6500	0.000%	143	11,286	+100.752%
2025-10-22	6.6500	6.6500	6.6500	6.6500	-3.623%	1	11,429	+100.752%
2025-10-21	6.6500	6.9000	6.6500	6.9000	+2.985%	16	11,430	+93.478%
2025-10-20	6.5000	6.7000	6.5000	6.7000	+3.876%	6	11,442	+99.254%
2025-10-17	6.4500	6.4500	6.4500	6.4500	0.000%	106	11,436	+106.977%
2025-10-15	6.4500	6.4500	6.4500	6.4500	+5.738%	108	11,536	+106.977%
2025-10-14	6.1000	6.1000	6.1000	6.1000	-3.175%	1	11,428	+118.852%
2025-10-13	6.3000	6.3000	6.3000	6.3000	-4.545%	6	11,429	+111.905%
2025-10-09	6.3000	6.6000	6.3000	6.6000	+5.600%	22	11,423	+102.273%
2025-10-08	6.1900	6.2500	6.1900	6.2500	-0.319%	23	11,405	+113.600%
2025-10-07	6.2700	6.2700	6.2700	6.2700	+1.129%	2	11,424	+112.919%
2025-10-06	6.2000	6.2000	6.1000	6.2000	-3.876%	50	11,424	+115.323%
2025-10-03	6.4800	6.4800	6.4500	6.4500	+0.781%	5	11,399	+106.977%
2025-09-29	6.6000	6.6000	6.3000	6.4000	-5.882%	8	11,399	+108.594%
2025-09-26	6.8000	6.8000	6.8000	6.8000	-2.857%	5	11,393	+96.324%
2025-09-25	7.1500	7.1500	7.0000	7.0000	-2.098%	5	11,390	+90.714%
2025-09-24	7.1500	7.1500	7.1500	7.1500	+4.380%	10	11,385	+86.713%
2025-09-22	6.4000	6.8500	6.4000	6.8500	+0.735%	17	11,395	+94.891%
2025-09-18	6.8000	6.8800	6.8000	6.8000	+9.677%	48	11,399	+96.324%
2025-09-17	6.5000	6.5000	6.2000	6.2000	-3.125%	40	11,351	+115.323%
2025-09-16	6.4000	6.4000	6.4000	6.4000	-2.736%	9	11,381	+108.594%
2025-09-11	6.5000	6.6000	6.5000	6.5800	+1.231%	9	11,390	+102.888%
2025-09-10	6.5000	6.5000	6.5000	6.5000	-13.333%	30	11,381	+105.385%
2025-09-05	7.5000	7.5000	7.5000	7.5000	+2.740%	1	11,351	+78.000%
2025-09-04	7.3000	7.3000	7.3000	7.3000	-0.680%	4	11,350	+82.877%
2025-08-27	7.3500	7.3500	7.3500	7.3500	+3.086%	8	11,354	+81.633%
2025-08-22	7.1300	7.1300	7.1300	7.1300	+6.259%	3	11,346	+87.237%
2025-08-21	6.6000	6.7100	6.6000	6.7100	+0.902%	3	11,349	+98.957%
2025-08-19	6.6500	6.6500	6.6500	6.6500	+2.308%	30	11,350	+100.752%
2025-08-18	6.6000	6.6000	6.5000	6.5000	-2.985%	5	11,320	+105.385%
2025-08-12	6.7000	6.7000	6.7000	6.7000	-0.741%	1	11,315	+99.254%
2025-08-07	6.7500	6.7500	6.7500	6.7500	+1.048%	5	11,316	+97.778%
2025-08-06	6.6000	6.8000	6.5800	6.6800	+3.566%	1,466	11,321	+99.850%
2025-08-04	6.7000	6.7000	6.4500	6.4500	+0.781%	2	9,855	+106.977%
2025-07-31	6.7000	6.9000	6.3800	6.4000	-5.882%	1,412	9,855	+108.594%
2025-07-30	6.8000	6.8000	6.8000	6.8000	-9.333%	15	8,446	+96.324%
2025-07-28	7.5000	7.5000	7.5000	7.5000	+1.351%	1	8,431	+78.000%
2025-07-25	7.4000	7.4000	7.4000	7.4000	-6.329%	1	8,432	+80.405%
2025-07-22	7.9000	7.9000	7.9000	7.9000	+3.675%	2	8,431	+68.987%
2025-07-21	7.6200	7.6200	7.6200	7.6200	+5.833%	2	8,429	+75.197%
2025-07-17	7.2000	7.2000	7.2000	7.2000	0.000%	1	8,431	+85.417%
2025-07-15	7.2500	7.2500	7.2000	7.2000	+9.091%	6	8,432	+85.417%
2025-07-11	6.5700	6.6000	6.5700	6.6000	+3.125%	2	8,428	+102.273%
2025-07-09	6.5000	6.5000	6.4000	6.4000	-1.538%	2	8,428	+108.594%
2025-07-08	6.5000	6.5000	6.5000	6.5000	-0.307%	2	8,426	+105.385%
2025-07-07	6.8200	6.8200	6.5200	6.5200	-2.832%	220	8,424	+104.755%
2025-07-03	6.8000	6.8000	6.7100	6.7100	+1.667%	201	8,816	+98.957%
2025-07-02	6.7000	6.7000	6.6000	6.6000	0.000%	4	8,816	+102.273%
2025-07-01	6.7000	6.7000	6.4500	6.6000	+6.796%	59	8,812	+102.273%
2025-06-30	6.1800	6.1800	6.1800	6.1800	-2.677%	1	8,753	+116.019%
2025-06-27	6.6000	6.6000	6.3500	6.3500	-1.550%	16	8,753	+110.236%
2025-06-26	6.4500	6.4500	6.4500	6.4500	+8.769%	10	8,737	+106.977%
2025-06-24	5.9300	5.9300	5.9300	5.9300	+7.818%	1	8,727	+125.126%
2025-06-23	5.5000	5.5000	5.5000	5.5000	-3.509%	1	8,728	+142.727%
2025-06-20	5.7000	5.7000	5.7000	5.7000	-3.390%	82	8,727	+134.211%
2025-06-18	5.9000	5.9000	5.9000	5.9000	+0.855%	1	8,685	+126.271%
2025-06-17	5.9000	5.9000	5.8500	5.8500	-0.510%	2	8,685	+128.205%
2025-06-13	5.8800	5.8800	5.8800	5.8800	+0.513%	10	8,683	+127.041%
2025-06-12	5.8500	5.8500	5.8500	5.8500	-2.174%	24	8,688	+128.205%
2025-06-11	6.2000	6.2000	5.9000	5.9800	-1.157%	82	8,712	+123.244%
2025-06-10	6.0500	6.0500	6.0500	6.0500	0.000%	34	8,634	+120.661%
2025-06-09	6.0500	6.0500	6.0500	6.0500	+0.833%	4	8,668	+120.661%
2025-06-06	6.0000	6.0000	6.0000	6.0000	+6.195%	2	8,664	+122.500%
2025-06-04	5.6600	5.6800	5.6000	5.6500	-2.586%	200	8,665	+136.283%
2025-06-03	5.7300	5.8000	5.7300	5.8000	-1.695%	1,551	8,469	+130.172%
2025-06-02	5.9000	5.9000	5.9000	5.9000	+1.375%	1	6,918	+126.271%
2025-05-30	5.8200	5.8200	5.8200	5.8200	+2.465%	26	6,918	+129.381%
2025-05-29	5.6200	5.6800	5.6200	5.6800	-0.525%	2	6,931	+135.035%
2025-05-28	5.7100	5.7100	5.7100	5.7100	+1.964%	1	6,932	+133.800%
2025-05-27	5.6000	5.6000	5.6000	5.6000	+1.818%	4	6,932	+138.393%
2025-05-23	6.3000	6.3000	5.3000	5.5000	-1.786%	158	6,932	+142.727%
2025-05-22	5.4000	5.6000	5.4000	5.6000	+19.403%	56	6,932	+138.393%
2025-05-21	4.8000	4.8000	4.6900	4.6900	-6.200%	9	6,940	+184.648%
2025-05-16	5.0000	5.0000	5.0000	5.0000	+2.041%	2	6,931	+167.000%
2025-05-14	4.9000	4.9000	4.9000	4.9000	-3.733%	2	6,930	+172.449%
2025-05-13	5.0700	5.1000	5.0700	5.0900	+2.828%	31	6,932	+162.279%
2025-05-12	4.9500	4.9700	4.8900	4.9500	+7.609%	1,832	6,901	+169.697%
2025-05-07	4.6000	4.6000	4.6000	4.6000	-2.542%	7	5,069	+190.217%
2025-05-02	4.7400	4.7500	4.7200	4.7200	+6.787%	262	5,076	+182.839%
2025-05-01	4.5200	4.5200	4.4200	4.4200	+2.791%	16	5,207	+202.036%
2025-04-30	4.1800	4.3500	4.1700	4.3000	+4.878%	63	5,223	+210.465%
2025-04-24	4.0800	4.1000	4.0800	4.1000	0.000%	101	5,162	+225.610%
2025-04-22	4.1000	4.1000	4.1000	4.1000	+8.179%	2	5,061	+225.610%
2025-04-21	3.7300	3.7900	3.7300	3.7900	-5.721%	1,728	5,059	+252.243%
2025-04-17	4.0200	4.0200	4.0200	4.0200	+0.500%	1	3,330	+232.090%
2025-04-16	4.1000	4.8000	4.0000	4.0000	-5.660%	112	3,330	+233.750%
2025-04-14	4.2400	4.2400	4.2400	4.2400	+9.845%	1	3,219	+214.858%
2025-04-11	3.8000	3.9000	3.8000	3.8600	-1.026%	16	3,218	+245.855%
2025-04-10	4.1000	4.1000	3.9000	3.9000	+2.632%	39	3,212	+242.308%
2025-04-09	3.9000	4.0000	3.8000	3.8000	-2.564%	105	3,174	+251.316%
2025-04-04	3.9000	3.9000	3.7000	3.9000	-9.302%	354	3,069	+242.308%
2025-04-03	4.4000	4.4000	4.3000	4.3000	-12.602%	7	2,900	+210.465%
2025-03-31	4.9000	5.0000	4.8900	4.9200	+0.408%	1,255	2,902	+171.341%
2025-03-28	4.9000	4.9000	4.9000	4.9000	-2.390%	2,564	1,657	+172.449%
2025-03-13	5.0200	5.0200	5.0200	5.0200	-23.708%	10	369	+165.936%
2025-02-19	6.4200	6.5800	6.4200	6.5800	+2.813%	16	369	+102.888%
2025-02-13	6.4000	6.4000	6.4000	6.4000	+43.177%	16	337	+108.594%
2025-02-11	4.4700	4.4700	4.4700	4.4700	+1.591%	1	337	+198.658%
2025-02-10	4.5000	4.5000	4.4000	4.4000	+2.326%	3	336	+203.409%
2025-02-07	4.3000	4.3000	4.3000	4.3000	+0.939%	2	338	+210.465%
2025-02-04	4.2600	4.2600	4.2600	4.2600	-11.435%	1	338	+213.380%
2025-01-31	4.8000	4.8100	4.8000	4.8100	+0.208%	202	337	+177.547%
2025-01-28	4.8000	4.8000	4.8000	4.8000	+2.784%	1	236	+178.125%
2025-01-27	4.6700	4.6700	4.6700	4.6700	+19.744%	1	235	+185.867%
2025-01-23	3.7000	3.9000	3.7000	3.9000	+14.706%	4	234	+242.308%
2025-01-22	3.4000	3.4000	3.4000	3.4000	+0.592%	200	234	+292.647%
2025-01-07	3.0000	3.3800	3.0000	3.3800	+2.424%	2	34	+294.970%
2024-11-14	3.3000	3.3000	3.3000	3.3000	-16.244%	5	33	+304.545%
2024-11-11	3.9400	3.9400	3.9400	3.9400	+7.650%	1	28	+238.832%
2024-11-08	3.6600	3.6600	3.6600	3.6600	+7.647%	8	27	+264.754%
2024-10-18	3.4000	3.4000	3.4000	3.4000	+3.030%	30	23	+292.647%
2024-10-15	3.3000	3.3000	3.3000	3.3000	-0.302%	15	23	+304.545%
2024-10-14	3.3100	3.3100	3.3100	3.3100	+10.333%	3	10	+303.323%
2024-10-07	3.0000	3.0000	3.0000	3.0000	-6.250%	1	7	+345.000%
2024-09-23	3.2000	3.2000	3.2000	3.2000	-2.439%	2	6	+317.188%
2024-09-19	3.2800	3.2800	3.2800	3.2800	0.000%	4	4	+307.012%