Dark

PBI20270115C7
PBI Jan 15 2027 7.00 Call (PBI270115C00007000)
option OPRA

Inactive

Jul 27, 2026

11.51-0.690%(-0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.5100	11.5100	11.5100	11.5100	-0.690%	4	2,253	0.000%
2026-07-10	11.5900	11.5900	11.5900	11.5900	+6.330%	1	2,257	-0.690%
2026-07-01	10.9000	10.9000	10.9000	10.9000	+22.060%	5	2,257	+5.596%
2026-05-28	8.9300	8.9300	8.9300	8.9300	+4.444%	1	2,262	+28.891%
2026-05-26	8.5500	8.5500	8.5500	8.5500	+1.786%	7	2,262	+34.620%
2026-05-13	8.4000	8.4000	8.4000	8.4000	-7.080%	1	2,266	+37.024%
2026-05-11	9.0400	9.0400	9.0400	9.0400	+5.116%	1	2,266	+27.323%
2026-05-01	8.6000	8.6000	8.6000	8.6000	-4.972%	25	2,292	+33.837%
2026-04-29	9.0500	9.0500	9.0500	9.0500	+2.260%	1	2,292	+27.182%
2026-04-27	8.8500	8.8500	8.8500	8.8500	+4.118%	1	2,293	+30.056%
2026-04-23	8.5000	8.5000	8.5000	8.5000	-1.163%	25	2,293	+35.412%
2026-04-22	8.0000	8.6000	8.0000	8.6000	+13.907%	66	2,318	+33.837%
2026-04-21	7.5500	7.5500	7.5500	7.5500	+17.969%	1	2,383	+52.450%
2026-04-20	6.4000	6.4000	6.4000	6.4000	+3.226%	2	2,383	+79.844%
2026-04-17	5.8000	6.2000	5.8000	6.2000	+19.231%	108	2,385	+85.645%
2026-04-16	5.2000	5.2000	5.2000	5.2000	+6.122%	50	2,493	+121.346%
2026-04-15	4.9000	5.1100	4.9000	4.9000	+7.456%	50	2,543	+134.898%
2026-04-08	4.6500	4.6500	4.4000	4.5600	+5.312%	22	2,588	+152.412%
2026-04-06	4.3300	4.3300	4.3300	4.3300	-1.591%	1	2,610	+165.820%
2026-03-30	4.4000	4.4000	4.4000	4.4000	-2.222%	5	2,610	+161.591%
2026-02-18	4.5000	4.5000	4.5000	4.5000	+25.000%	3	2,615	+155.778%
2026-02-17	3.9000	4.0500	3.5000	3.6000	-5.263%	22	2,618	+219.722%
2026-02-12	3.8000	3.8000	3.8000	3.8000	-9.524%	10	2,617	+202.895%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+10.526%	25	2,607	+174.048%
2026-01-26	3.8000	3.8000	3.8000	3.8000	0.000%	25	2,582	+202.895%
2026-01-23	3.8000	3.8000	3.8000	3.8000	+0.264%	29	2,557	+202.895%
2026-01-20	3.7900	3.7900	3.7900	3.7900	-9.330%	100	2,528	+203.694%
2026-01-13	4.2000	4.2500	4.1800	4.1800	-0.476%	12	2,528	+175.359%
2026-01-12	4.2000	4.2000	4.2000	4.2000	+6.870%	3	2,530	+174.048%
2026-01-08	3.9300	3.9300	3.9300	3.9300	-7.311%	1	2,528	+192.875%
2025-12-26	4.2400	4.2400	4.2400	4.2400	+1.193%	2	2,528	+171.462%
2025-12-24	4.1900	4.1900	4.1900	4.1900	+2.195%	1	2,530	+174.702%
2025-12-19	4.2000	4.2000	4.1000	4.1000	+10.512%	14	2,530	+180.732%
2025-12-10	3.7000	3.7100	3.7000	3.7100	+1.090%	6	2,536	+210.243%
2025-12-04	3.6700	3.6700	3.6700	3.6700	+3.966%	5	2,540	+213.624%
2025-11-24	3.4600	3.5300	3.4600	3.5300	+11.006%	12	2,537	+226.062%
2025-11-19	3.1500	3.1800	3.1500	3.1800	+2.581%	20	2,527	+261.950%
2025-11-17	3.0700	3.1000	3.0700	3.1000	0.000%	13	2,507	+271.290%
2025-11-14	3.1700	3.2600	3.1000	3.1000	-8.824%	392	2,494	+271.290%
2025-11-11	3.0100	3.4000	3.0100	3.4000	+6.918%	418	2,126	+238.529%
2025-11-06	3.2200	3.3200	3.1000	3.1800	-0.625%	1,020	1,708	+261.950%
2025-11-05	3.2500	3.2500	3.2000	3.2000	-8.571%	30	692	+259.688%
2025-11-04	3.5000	3.5000	3.5000	3.5000	0.000%	2	662	+228.857%
2025-11-03	3.5000	3.5000	3.5000	3.5000	-7.895%	3	657	+228.857%
2025-10-30	4.0000	4.0000	3.6500	3.8000	-20.668%	39	657	+202.895%
2025-10-15	4.7900	4.7900	4.7900	4.7900	+1.915%	2	618	+140.292%
2025-10-10	4.7000	4.7000	4.7000	4.7000	+2.174%	3	616	+144.894%
2025-10-08	4.6000	4.6000	4.6000	4.6000	+1.099%	3	613	+150.217%
2025-10-06	4.9000	4.9000	4.5500	4.5500	-5.208%	29	616	+152.967%
2025-10-03	4.8000	4.8000	4.8000	4.8000	-2.041%	50	641	+139.792%
2025-10-02	4.9000	4.9000	4.9000	4.9000	+1.031%	10	591	+134.898%
2025-10-01	4.8000	4.8500	4.8000	4.8500	-2.610%	40	601	+137.320%
2025-09-30	4.9900	4.9900	4.9800	4.9800	+2.893%	10	634	+131.124%
2025-09-29	5.0000	5.0000	4.7100	4.8400	-5.098%	66	644	+137.810%
2025-09-25	5.0600	5.1000	5.0600	5.1000	-7.273%	15	578	+125.686%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+6.383%	5	563	+109.273%
2025-09-19	5.1000	5.2000	5.1000	5.1700	+1.772%	90	563	+122.631%
2025-09-12	5.0500	5.1000	5.0500	5.0800	-1.359%	15	518	+126.575%
2025-09-11	5.1000	5.1500	5.1000	5.1500	+3.000%	30	521	+123.495%
2025-09-10	5.0000	5.0000	4.9400	5.0000	-19.355%	30	491	+130.200%
2025-09-08	6.1500	6.2000	6.1500	6.2000	+5.085%	10	463	+85.645%
2025-09-05	5.9000	5.9000	5.9000	5.9000	+1.375%	6	455	+95.085%
2025-09-04	5.8000	5.8300	5.8000	5.8200	+3.929%	3	449	+97.766%
2025-09-02	5.6000	5.6000	5.6000	5.6000	-3.614%	12	450	+105.536%
2025-08-29	5.8100	5.8100	5.8100	5.8100	+15.968%	10	462	+98.107%
2025-08-20	5.0100	5.0100	5.0100	5.0100	+3.512%	5	462	+129.741%
2025-08-11	4.7800	4.8400	4.7800	4.8400	-6.923%	15	467	+137.810%
2025-08-07	5.2000	5.2000	5.2000	5.2000	+3.792%	2	452	+121.346%
2025-08-06	5.0100	5.0100	5.0100	5.0100	+0.200%	1	452	+129.741%
2025-08-05	4.8900	5.0000	4.8900	5.0000	-6.542%	9	451	+130.200%
2025-07-30	5.3500	5.3600	5.3500	5.3500	-0.926%	9	447	+115.140%
2025-07-29	5.5100	5.5100	5.4000	5.4000	-7.216%	79	438	+113.148%
2025-07-28	5.8200	5.8200	5.8200	5.8200	-2.513%	14	408	+97.766%
2025-07-25	5.9500	5.9700	5.9500	5.9700	+1.877%	10	399	+92.797%
2025-07-24	6.0000	6.0000	5.8500	5.8600	-7.425%	23	389	+96.416%
2025-07-23	6.3300	6.3300	6.3300	6.3300	+5.500%	2	396	+81.833%
2025-07-21	6.0000	6.0000	6.0000	6.0000	0.000%	12	396	+91.833%
2025-07-14	6.0000	6.0000	6.0000	6.0000	+22.699%	35	408	+91.833%
2025-07-09	4.8900	4.8900	4.8900	4.8900	-0.407%	8	443	+135.378%
2025-07-08	4.9100	4.9100	4.9100	4.9100	+3.368%	10	451	+134.420%
2025-07-07	4.7500	4.7500	4.7500	4.7500	-3.061%	2	451	+142.316%
2025-06-26	4.9000	4.9000	4.9000	4.9000	+8.168%	1	452	+134.898%
2025-06-25	4.5800	4.5800	4.5300	4.5300	+0.667%	5	451	+154.084%
2025-06-12	4.5000	4.5000	4.5000	4.5000	-4.255%	10	446	+155.778%
2025-06-11	4.7000	4.7000	4.7000	4.7000	+9.302%	55	446	+144.894%
2025-06-02	4.3000	4.3000	4.3000	4.3000	-4.444%	1	501	+167.674%
2025-05-30	4.5000	4.5000	4.5000	4.5000	+2.740%	2	502	+155.778%
2025-05-29	4.3800	4.3900	4.3700	4.3800	-0.228%	6	503	+162.785%
2025-05-28	4.4400	4.4400	4.3900	4.3900	-5.591%	2	508	+162.187%
2025-05-27	4.4500	4.6500	4.4500	4.6500	+8.645%	6	510	+147.527%
2025-05-23	4.0800	4.2800	4.0800	4.2800	+1.422%	16	512	+168.925%
2025-05-22	3.9100	4.3900	3.9100	4.2200	+21.264%	12	512	+172.749%
2025-05-21	3.5200	3.5800	3.4800	3.4800	-1.972%	4	521	+230.747%
2025-05-20	3.5500	3.5500	3.5500	3.5500	-4.313%	1	521	+224.225%
2025-05-16	3.7300	3.7900	3.6900	3.7100	+1.644%	44	521	+210.243%
2025-05-14	3.6000	3.6600	3.6000	3.6500	-3.947%	26	533	+215.342%
2025-05-12	3.8000	3.8000	3.8000	3.8000	+4.396%	12	523	+202.895%
2025-05-02	3.5800	3.6500	3.5800	3.6400	+11.656%	16	511	+216.209%
2025-04-30	3.2600	3.2600	3.2600	3.2600	+2.839%	1	512	+253.067%
2025-04-29	3.1700	3.1700	3.1700	3.1700	+3.595%	2	511	+263.091%
2025-04-25	3.0500	3.0800	3.0500	3.0600	-1.290%	10	509	+276.144%
2025-04-24	3.1000	3.1000	3.1000	3.1000	+4.377%	3	509	+271.290%
2025-04-22	2.9000	2.9700	2.9000	2.9700	+8.791%	30	507	+287.542%
2025-04-21	2.8200	2.8200	2.7200	2.7300	-7.458%	16	480	+321.612%
2025-04-16	2.9900	2.9900	2.9500	2.9500	-6.940%	2	480	+290.169%
2025-04-15	3.1800	3.1800	3.1700	3.1700	+5.667%	2	480	+263.091%
2025-04-11	3.0200	3.0200	3.0000	3.0000	0.000%	4	479	+283.667%
2025-04-10	3.0000	3.0000	3.0000	3.0000	+3.093%	10	477	+283.667%
2025-04-09	2.8300	3.1000	2.8300	2.9100	+0.692%	112	467	+295.533%
2025-04-08	2.8900	2.8900	2.8900	2.8900	-3.667%	1	355	+298.270%
2025-04-07	3.0000	3.1000	2.9400	3.0000	+1.695%	134	355	+283.667%
2025-04-04	2.8400	2.9500	2.8400	2.9500	-7.524%	42	280	+290.169%
2025-04-03	3.3000	3.3000	3.1800	3.1900	-13.784%	8	268	+260.815%
2025-04-01	3.7000	3.7000	3.7000	3.7000	-2.887%	5	270	+211.081%
2025-03-31	3.7200	3.8100	3.7200	3.8100	-2.308%	3	265	+202.100%
2025-03-21	3.8500	3.9000	3.8500	3.9000	-6.024%	4	265	+195.128%
2025-03-20	4.1500	4.1500	4.1500	4.1500	+11.260%	1	263	+177.349%
2025-03-11	3.7300	3.7300	3.7300	3.7300	-8.354%	5	262	+208.579%
2025-03-07	4.0700	4.0700	4.0700	4.0700	-10.549%	2	257	+182.801%
2025-03-06	4.5500	4.5500	4.5500	4.5500	-3.191%	10	252	+152.967%
2025-03-04	4.7000	4.7000	4.7000	4.7000	-9.789%	1	252	+144.894%
2025-03-03	5.2100	5.2100	5.2100	5.2100	+0.192%	1	253	+120.921%
2025-02-27	5.2700	5.2800	5.2000	5.2000	-0.763%	4	252	+121.346%
2025-02-26	5.3000	5.3400	5.2400	5.2400	+6.504%	5	249	+119.656%
2025-02-21	4.9200	4.9200	4.9200	4.9200	-1.403%	2	245	+133.943%
2025-02-20	4.9900	4.9900	4.9900	4.9900	+6.170%	2	244	+130.661%
2025-02-18	4.7000	4.7000	4.7000	4.7000	-2.893%	10	244	+144.894%
2025-02-14	4.8400	4.8400	4.8400	4.8400	+16.627%	10	254	+137.810%
2025-02-12	4.2500	4.3300	4.1500	4.1500	+18.911%	74	254	+177.349%
2025-02-11	3.4900	3.4900	3.4900	3.4900	-3.056%	8	273	+229.799%
2025-01-30	3.6000	3.6000	3.6000	3.6000	+0.279%	3	273	+219.722%
2025-01-29	3.5900	3.5900	3.5900	3.5900	-5.026%	1	273	+220.613%
2025-01-27	3.3700	3.7800	3.3700	3.7800	+21.154%	8	272	+204.497%
2025-01-24	3.0500	3.2300	3.0500	3.1200	+0.645%	54	272	+268.910%
2025-01-23	2.7200	3.1500	2.7200	3.1000	+26.531%	30	287	+271.290%
2025-01-22	2.4900	2.5400	2.3600	2.4500	+1.240%	8	283	+369.796%
2025-01-21	2.4200	2.4200	2.4200	2.4200	+0.415%	2	280	+375.620%
2025-01-17	2.4900	2.5000	2.4000	2.4100	-7.308%	16	272	+377.593%
2025-01-15	2.6000	2.6000	2.6000	2.6000	+11.588%	1	272	+342.692%
2025-01-14	2.3800	2.3800	2.3300	2.3300	+1.304%	5	271	+393.991%
2025-01-13	2.2500	2.3000	2.2500	2.3000	-8.367%	4	269	+400.435%
2025-01-10	2.5100	2.5100	2.5100	2.5100	+4.583%	6	269	+358.566%
2025-01-08	2.3500	2.4000	2.3500	2.4000	+3.004%	2	264	+379.583%
2025-01-07	2.6600	2.6600	2.3300	2.3300	-12.075%	7	264	+393.991%
2025-01-06	2.6400	2.7300	2.5900	2.6500	+1.923%	4	259	+334.340%
2025-01-03	2.5100	2.6000	2.5100	2.6000	+2.767%	6	257	+342.692%
2025-01-02	2.5300	2.5300	2.5300	2.5300	-0.784%	2	254	+354.941%
2024-12-30	2.3300	2.5500	2.3300	2.5500	-1.923%	2	252	+351.373%
2024-12-27	2.6000	2.6000	2.6000	2.6000	0.000%	2	251	+342.692%
2024-12-26	2.6500	2.6500	2.5000	2.6000	0.000%	8	251	+342.692%
2024-12-24	2.6000	2.6000	2.6000	2.6000	+1.167%	11	233	+342.692%
2024-12-23	2.5000	2.6100	2.5000	2.5700	+2.800%	35	233	+347.860%
2024-12-19	2.5000	2.5000	2.5000	2.5000	-10.714%	2	198	+360.400%
2024-12-13	2.8000	2.8000	2.8000	2.8000	-6.667%	2	196	+311.071%
2024-12-12	3.0000	3.0500	2.9500	3.0000	-2.280%	58	195	+283.667%
2024-12-11	3.0700	3.0700	3.0700	3.0700	+4.068%	4	169	+274.919%
2024-12-10	2.9500	2.9500	2.9500	2.9500	0.000%	6	169	+290.169%
2024-12-09	2.9500	2.9500	2.9500	2.9500	+1.724%	5	169	+290.169%
2024-12-06	2.8000	2.9000	2.8000	2.9000	+1.754%	14	169	+296.897%
2024-12-05	2.9000	2.9000	2.8500	2.8500	-10.938%	4	169	+303.860%
2024-11-26	3.2000	3.2000	3.2000	3.2000	+5.960%	1	168	+259.688%
2024-11-25	3.0200	3.0200	3.0200	3.0200	+1.342%	70	168	+281.126%
2024-11-22	3.0000	3.0000	2.9800	2.9800	+6.429%	8	116	+286.242%
2024-11-21	2.8000	2.8000	2.8000	2.8000	+8.527%	1	111	+311.071%
2024-11-18	2.6600	2.7500	2.5800	2.5800	-15.132%	9	111	+346.124%
2024-11-08	3.3000	3.3000	2.8700	3.0400	+2.013%	156	102	+278.618%
2024-11-06	3.1000	3.1000	2.9000	2.9800	+4.561%	21	75	+286.242%
2024-11-05	2.8500	2.8500	2.8500	2.8500	+7.547%	5	89	+303.860%
2024-10-31	2.6500	2.6500	2.6500	2.6500	-1.487%	5	94	+334.340%
2024-10-30	2.6600	2.6900	2.6600	2.6900	+5.490%	10	89	+327.881%
2024-10-25	2.5700	2.5900	2.5400	2.5500	-0.778%	60	99	+351.373%
2024-10-24	2.5500	2.6000	2.5500	2.5700	+2.800%	13	69	+347.860%
2024-10-22	2.5300	2.5300	2.5000	2.5000	+1.626%	13	82	+360.400%
2024-10-21	2.4500	2.4600	2.4500	2.4600	+2.500%	12	69	+367.886%
2024-10-15	2.4000	2.4000	2.4000	2.4000	+6.195%	15	68	+379.583%
2024-10-03	2.2600	2.2600	2.2600	2.2600	-16.296%	1	68	+409.292%
2024-09-27	2.7000	2.7000	2.7000	2.7000	+9.312%	80	68	+326.296%
2024-09-26	2.5300	2.5300	2.4700	2.4700	-9.854%	2	28	+365.992%
2024-09-24	2.7500	2.7500	2.7400	2.7400	+61.176%	15	27	+320.073%
2024-09-16	1.7000	1.7000	1.7000	1.7000	0.000%	12	12	+577.059%