Dark

PBI20270115P10
PBI Jan 15 2027 10.00 Put (PBI270115P00010000)
option OPRA

Inactive

Jul 13, 2026

0.2500+25.000%(+0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.2500	0.2500	0.2500	0.2500	+25.000%	50	3,029	0.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-54.545%	1	3,029	+25.000%
2026-06-05	0.4400	0.4400	0.4400	0.4400	+25.714%	3	3,029	-43.182%
2026-06-04	0.3000	0.4000	0.3000	0.3500	+16.667%	520	3,032	-28.571%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-33.333%	10	2,529	-16.667%
2026-05-28	0.4500	0.4500	0.4500	0.4500	0.000%	2,000	2,539	-44.444%
2026-05-06	0.4500	0.4500	0.4500	0.4500	+12.500%	23	1,209	-44.444%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-20.000%	20	1,212	-37.500%
2026-04-21	0.9000	0.9000	0.5000	0.5000	-30.556%	155	1,232	-50.000%
2026-04-20	0.7200	0.7200	0.7200	0.7200	-8.861%	50	1,352	-65.278%
2026-04-17	0.7800	0.7900	0.7800	0.7900	-16.842%	50	1,352	-68.354%
2026-04-15	1.0000	1.0000	0.9500	0.9500	-5.000%	26	1,402	-73.684%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-9.091%	20	1,427	-75.000%
2026-04-09	1.1000	1.1000	1.1000	1.1000	-12.000%	5	1,447	-77.273%
2026-04-07	1.2000	1.2500	1.2000	1.2500	-21.875%	50	1,452	-80.000%
2026-03-19	1.6000	1.6000	1.6000	1.6000	+14.286%	21	1,502	-84.375%
2026-03-17	1.4000	1.4000	1.4000	1.4000	-3.448%	10	1,481	-82.143%
2026-03-16	1.4500	1.4500	1.4500	1.4500	+3.571%	85	1,471	-82.759%
2026-03-10	1.4000	1.4000	1.4000	1.4000	+9.375%	1	1,386	-82.143%
2026-03-04	1.2800	1.2800	1.2800	1.2800	-8.571%	1	1,386	-80.469%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+12.000%	5	1,386	-82.143%
2026-02-18	1.2500	1.2500	1.2500	1.2500	-10.714%	1	1,391	-80.000%
2026-02-09	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,392	-82.143%
2026-01-22	1.5500	1.5500	1.5000	1.5000	-5.660%	11	1,391	-83.333%
2026-01-02	1.5900	1.5900	1.5900	1.5900	+2.581%	3	1,380	-84.277%
2025-12-22	1.5500	1.5500	1.5500	1.5500	-20.513%	1	1,383	-83.871%
2025-11-26	1.9500	1.9500	1.9500	1.9500	-2.500%	10	1,372	-87.179%
2025-11-25	2.0000	2.0000	2.0000	2.0000	-16.667%	10	1,372	-87.500%
2025-11-18	2.4000	2.4000	2.4000	2.4000	+0.840%	1	1,372	-89.583%
2025-11-17	2.3800	2.3800	2.3800	2.3800	-1.653%	2	1,372	-89.496%
2025-11-14	2.4200	2.4200	2.4200	2.4200	+7.556%	1	1,374	-89.669%
2025-11-11	2.2500	2.2500	2.2500	2.2500	0.000%	6	1,369	-88.889%
2025-11-10	2.2500	2.3500	2.2500	2.2500	0.000%	25	1,369	-88.889%
2025-11-06	2.2900	2.2900	2.2500	2.2500	-2.174%	4	1,344	-88.889%
2025-11-04	2.3000	2.3000	2.3000	2.3000	+15.000%	1	1,342	-89.130%
2025-10-30	1.7600	2.0000	1.7600	2.0000	+25.000%	338	1,343	-87.500%
2025-10-22	1.6000	1.6000	1.6000	1.6000	-11.602%	30	1,026	-84.375%
2025-10-10	1.8100	1.8100	1.8100	1.8100	+2.260%	2	1,056	-86.188%
2025-10-08	1.7700	1.7700	1.7700	1.7700	+9.259%	21	1,058	-85.876%
2025-09-30	1.6200	1.6200	1.6200	1.6200	+1.250%	21	1,079	-84.568%
2025-09-22	1.6000	1.6000	1.6000	1.6000	+2.564%	5	1,058	-84.375%
2025-09-18	1.5600	1.5600	1.5600	1.5600	+4.000%	60	1,053	-83.974%
2025-09-05	1.5000	1.5000	1.5000	1.5000	-6.250%	1	993	-83.333%
2025-09-04	1.6000	1.6000	1.6000	1.6000	+6.667%	5	994	-84.375%
2025-08-29	1.5000	1.5000	1.5000	1.5000	-5.063%	1	990	-83.333%
2025-08-27	1.6000	1.6000	1.5800	1.5800	-5.389%	8	990	-84.177%
2025-08-25	1.6700	1.6700	1.6700	1.6700	-5.650%	10	982	-85.030%
2025-08-20	1.7100	1.7700	1.7100	1.7700	-1.667%	2	972	-85.876%
2025-08-18	1.8000	1.8000	1.8000	1.8000	-7.692%	100	972	-86.111%
2025-08-08	1.9400	1.9500	1.9400	1.9500	+2.094%	60	872	-87.179%
2025-08-07	1.9100	1.9100	1.9100	1.9100	+0.526%	3	812	-86.911%
2025-08-05	1.9000	1.9000	1.9000	1.9000	0.000%	22	815	-86.842%
2025-08-01	1.9000	1.9000	1.9000	1.9000	0.000%	31	793	-86.842%
2025-07-30	1.8500	1.9000	1.8000	1.9000	+4.396%	48	762	-86.842%
2025-07-29	1.7500	1.8200	1.7500	1.8200	+5.814%	30	714	-86.264%
2025-07-28	1.7200	1.7200	1.7000	1.7200	-1.714%	207	684	-85.465%
2025-07-25	1.7000	1.7500	1.7000	1.7500	+1.744%	30	517	-85.714%
2025-07-24	1.7000	1.7200	1.7000	1.7200	+8.176%	120	487	-85.465%
2025-07-22	1.5900	1.5900	1.5900	1.5900	-10.169%	10	367	-84.277%
2025-07-17	1.8000	1.8000	1.7700	1.7700	-11.500%	3	357	-85.876%
2025-07-11	2.0000	2.0000	2.0000	2.0000	+5.263%	30	360	-87.500%
2025-07-10	1.9000	1.9000	1.9000	1.9000	-5.000%	3	330	-86.842%
2025-07-01	2.0000	2.0000	2.0000	2.0000	-6.542%	3	327	-87.500%
2025-06-30	2.1400	2.1400	2.1400	2.1400	+1.905%	1	327	-88.318%
2025-06-26	2.1000	2.1000	2.1000	2.1000	-10.638%	1	326	-88.095%
2025-06-25	2.3500	2.3500	2.3500	2.3500	+3.982%	3	327	-89.362%
2025-06-24	2.2600	2.2600	2.2600	2.2600	-6.612%	10	330	-88.938%
2025-06-20	2.4200	2.4200	2.4200	2.4200	+0.833%	30	320	-89.669%
2025-06-18	2.3500	2.4000	2.3500	2.4000	+1.266%	21	287	-89.583%
2025-06-13	2.4000	2.4000	2.3700	2.3700	-3.659%	20	287	-89.451%
2025-06-06	2.3100	2.4600	2.3100	2.4600	+0.408%	16	277	-89.837%
2025-06-05	2.4500	2.4500	2.4500	2.4500	+0.823%	3	277	-89.796%
2025-06-02	2.4300	2.4300	2.4300	2.4300	+0.830%	3	277	-89.712%
2025-05-30	2.4100	2.4100	2.4100	2.4100	-7.308%	6	274	-89.627%
2025-05-23	2.5900	2.6000	2.5900	2.6000	+4.000%	6	274	-90.385%
2025-05-22	2.5000	2.5000	2.5000	2.5000	-14.089%	15	274	-90.000%
2025-05-21	2.9100	2.9100	2.9100	2.9100	+5.818%	3	259	-91.409%
2025-05-19	2.7800	2.8100	2.7500	2.7500	-19.118%	150	256	-90.909%
2025-04-24	3.7000	3.7000	3.4000	3.4000	-2.299%	2	109	-92.647%
2025-04-23	3.4800	3.4800	3.4800	3.4800	-5.177%	2	111	-92.816%
2025-04-07	3.6700	3.6700	3.6700	3.6700	+18.387%	21	109	-93.188%
2025-03-20	3.1000	3.1000	3.1000	3.1000	0.000%	1	109	-91.935%
2025-03-19	3.1600	3.1600	3.1000	3.1000	+1.639%	18	110	-91.935%
2025-03-18	3.1000	3.1000	3.0500	3.0500	-2.244%	8	96	-91.803%
2025-03-07	3.1200	3.1200	3.1200	3.1200	+6.849%	4	91	-91.987%
2025-03-05	2.9200	2.9200	2.9200	2.9200	+8.148%	1	93	-91.438%
2025-03-03	2.7000	2.7000	2.7000	2.7000	-1.818%	6	94	-90.741%
2025-02-28	2.7500	2.7500	2.7500	2.7500	0.000%	2	90	-90.909%
2025-02-26	2.7500	2.7500	2.7500	2.7500	+1.476%	12	91	-90.909%
2025-02-25	2.7100	2.7100	2.7100	2.7100	+2.264%	2	89	-90.775%
2025-02-24	2.6500	2.6500	2.6500	2.6500	-1.119%	3	87	-90.566%
2025-02-21	2.6800	2.6800	2.6800	2.6800	+3.077%	2	87	-90.672%
2025-02-20	2.6000	2.6000	2.6000	2.6000	0.000%	1	88	-90.385%
2025-02-18	2.6000	2.6000	2.6000	2.6000	-3.704%	1	89	-90.385%
2025-02-13	2.7000	2.7000	2.7000	2.7000	-17.683%	3	87	-90.741%
2025-02-11	3.2800	3.2800	3.2800	3.2800	-1.205%	1	87	-92.378%
2025-02-10	3.3300	3.3300	3.3200	3.3200	+0.302%	3	88	-92.470%
2025-02-05	3.3100	3.3100	3.3100	3.3100	+0.303%	1	85	-92.447%
2025-02-04	3.3000	3.3000	3.3000	3.3000	+3.125%	5	86	-92.424%
2025-01-31	3.2100	3.2100	3.2000	3.2000	0.000%	30	81	-92.188%
2025-01-30	3.2000	3.2000	3.2000	3.2000	-17.526%	10	56	-92.188%
2025-01-22	3.8800	3.8800	3.8800	3.8800	-2.757%	1	56	-93.557%
2025-01-14	3.9900	3.9900	3.9900	3.9900	-0.250%	2	57	-93.734%
2025-01-13	4.0000	4.0000	4.0000	4.0000	-2.439%	5	55	-93.750%
2025-01-02	4.1000	4.1000	4.1000	4.1000	+12.022%	1	50	-93.902%
2024-12-05	3.6600	3.7000	3.6600	3.6600	-10.074%	25	51	-93.169%
2024-11-15	4.0000	4.0700	4.0000	4.0700	+1.750%	30	26	-93.857%
2024-11-14	4.0000	4.0000	4.0000	4.0000	-6.760%	10	11	-93.750%
2024-10-28	4.2900	4.2900	4.2900	4.2900	-0.924%	1	1	-94.172%
2024-10-23	4.3300	4.3300	4.3300	4.3300	0.000%	2	2	-94.226%