Dark

PBI20270115P7
PBI Jan 15 2027 7.00 Put (PBI270115P00007000)
option OPRA

EOD

Aug 3, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,596	0.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	-66.667%	105	2,597	0.000%
2026-07-23	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,683	-66.667%
2026-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,682	-66.667%
2026-06-04	0.1500	0.1500	0.1500	0.1500	+36.364%	10	2,681	-66.667%
2026-06-03	0.1100	0.1100	0.1100	0.1100	-45.000%	10	2,691	-54.545%
2026-05-22	0.2000	0.2000	0.2000	0.2000	+33.333%	2	2,681	-75.000%
2026-05-11	0.1500	0.1500	0.1500	0.1500	0.000%	22	2,679	-66.667%
2026-05-08	0.1500	0.1500	0.1500	0.1500	0.000%	2	2,701	-66.667%
2026-05-05	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,699	-66.667%
2026-05-01	0.1700	0.2000	0.1700	0.2000	+33.333%	10	2,708	-75.000%
2026-04-30	0.1500	0.1500	0.1500	0.1500	+36.364%	1	2,708	-66.667%
2026-04-28	0.1100	0.1100	0.1100	0.1100	-68.571%	1	2,707	-54.545%
2026-04-15	0.3500	0.3500	0.3500	0.3500	-22.222%	25	2,706	-85.714%
2026-04-01	0.4500	0.4500	0.4500	0.4500	0.000%	2	2,731	-88.889%
2026-03-26	0.4500	0.4500	0.4500	0.4500	-4.255%	25	2,733	-88.889%
2026-03-23	0.4900	0.4900	0.4700	0.4700	+17.500%	30	2,733	-89.362%
2026-03-04	0.4000	0.4000	0.4000	0.4000	-6.977%	1	2,703	-87.500%
2026-02-18	0.4200	0.4300	0.4200	0.4300	-20.370%	37	2,703	-88.372%
2026-02-17	0.5400	0.5400	0.5400	0.5400	+1.887%	50	2,703	-90.741%
2025-11-24	0.5300	0.5300	0.5300	0.5300	-42.391%	10	2,653	-90.566%
2025-11-19	0.5500	0.9200	0.5500	0.9200	+15.000%	21	2,643	-94.565%
2025-11-17	0.8000	0.8000	0.8000	0.8000	-12.088%	10	2,622	-93.750%
2025-11-14	0.7700	0.9500	0.7700	0.9100	+9.639%	300	2,612	-94.505%
2025-11-11	0.5500	0.8600	0.5500	0.8300	+7.792%	417	2,312	-93.976%
2025-11-07	0.7700	0.7700	0.7700	0.7700	-14.444%	1	1,895	-93.506%
2025-11-06	0.8500	0.9000	0.7900	0.9000	+5.882%	1,022	1,895	-94.444%
2025-11-05	0.7500	0.8500	0.7500	0.8500	-6.593%	31	873	-94.118%
2025-11-04	0.9200	0.9200	0.9100	0.9100	+4.598%	6	842	-94.505%
2025-11-03	0.8700	0.8700	0.8700	0.8700	+24.286%	1	840	-94.253%
2025-10-31	0.7000	0.7000	0.7000	0.7000	0.000%	1	840	-92.857%
2025-10-30	0.6500	0.7000	0.6500	0.7000	+2.941%	11	839	-92.857%
2025-10-29	0.5200	0.6800	0.5200	0.6800	+4.615%	2	828	-92.647%
2025-10-02	0.6500	0.6500	0.6500	0.6500	+4.839%	5	826	-92.308%
2025-09-30	0.6200	0.6200	0.6200	0.6200	-4.615%	21	831	-91.935%
2025-09-29	0.6500	0.6500	0.6500	0.6500	+22.642%	10	852	-92.308%
2025-09-25	0.5300	0.5300	0.5300	0.5300	-10.169%	21	842	-90.566%
2025-09-19	0.5900	0.5900	0.5900	0.5900	-10.606%	2	821	-91.525%
2025-09-10	0.6400	0.6600	0.6400	0.6600	+8.197%	20	823	-92.424%
2025-09-09	0.6100	0.6100	0.6100	0.6100	+12.963%	2	803	-91.803%
2025-09-08	0.5400	0.5400	0.5400	0.5400	-16.923%	6	801	-90.741%
2025-08-25	0.6500	0.6500	0.6500	0.6500	-13.333%	1	807	-92.308%
2025-08-11	0.7500	0.7500	0.7500	0.7500	-9.639%	18	807	-93.333%
2025-08-07	0.8300	0.8300	0.8300	0.8300	+27.692%	500	789	-93.976%
2025-07-22	0.6500	0.6500	0.6500	0.6500	-18.750%	100	303	-92.308%
2025-07-14	0.6000	1.1500	0.6000	0.8000	-29.204%	45	303	-93.750%
2025-05-22	1.1200	1.1400	1.1200	1.1300	-9.600%	75	275	-95.575%
2025-05-13	1.2500	1.2500	1.2500	1.2500	-10.714%	1	209	-96.000%
2025-05-09	1.4000	1.4000	1.4000	1.4000	+7.692%	10	209	-96.429%
2025-05-08	1.3000	1.3000	1.3000	1.3000	-9.091%	5	211	-96.154%
2025-05-02	1.4400	1.4400	1.4300	1.4300	-18.286%	14	211	-96.503%
2025-04-24	1.7500	1.7500	1.7500	1.7500	+6.061%	10	205	-97.143%
2025-04-23	1.5300	1.6500	1.5300	1.6500	-11.765%	3	209	-96.970%
2025-04-21	1.8000	1.8700	1.8000	1.8700	+3.889%	12	212	-97.326%
2025-04-15	1.8000	1.8000	1.8000	1.8000	-3.226%	1	210	-97.222%
2025-04-11	1.8600	1.8600	1.8600	1.8600	-2.105%	4	210	-97.312%
2025-04-10	1.9000	1.9000	1.9000	1.9000	+8.571%	2	212	-97.368%
2025-04-09	1.7500	1.7500	1.7500	1.7500	-3.315%	2	210	-97.143%
2025-04-08	1.8100	1.8100	1.8100	1.8100	-1.093%	1	210	-97.238%
2025-04-07	1.9400	1.9400	1.8300	1.8300	-2.139%	20	210	-97.268%
2025-04-04	1.8700	1.8700	1.8700	1.8700	+24.667%	80	212	-97.326%
2025-04-01	1.4800	1.5000	1.4800	1.5000	-3.226%	9	220	-96.667%
2025-03-31	1.5500	1.5500	1.5500	1.5500	0.000%	1	211	-96.774%
2025-03-18	1.5500	1.5500	1.5500	1.5500	0.000%	3	210	-96.774%
2025-03-12	1.5500	1.5500	1.5500	1.5500	-2.516%	2	210	-96.774%
2025-03-11	1.6200	1.6200	1.5900	1.5900	+8.163%	6	212	-96.855%
2025-03-07	1.4700	1.4700	1.4700	1.4700	+12.214%	4	207	-96.599%
2025-03-03	1.3000	1.3100	1.3000	1.3100	+8.264%	7	205	-96.183%
2025-02-24	1.3000	1.3000	1.2100	1.2100	+0.833%	8	205	-95.868%
2025-02-21	1.2000	1.2000	1.2000	1.2000	-23.567%	2	205	-95.833%
2025-02-10	1.5600	1.5700	1.5600	1.5700	+1.948%	5	206	-96.815%
2025-02-05	1.4600	1.5400	1.4600	1.5400	-0.645%	5	211	-96.753%
2025-02-03	1.5500	1.5500	1.5500	1.5500	-3.125%	15	206	-96.774%
2025-01-23	1.6000	1.6000	1.6000	1.6000	-20.792%	100	191	-96.875%
2025-01-17	1.9500	2.0200	1.9500	2.0200	+1.000%	4	89	-97.525%
2025-01-15	2.0000	2.0000	2.0000	2.0000	-3.846%	1	89	-97.500%
2025-01-14	2.0900	2.0900	2.0800	2.0800	+1.463%	4	88	-97.596%
2025-01-13	2.0500	2.0500	2.0500	2.0500	-1.442%	5	91	-97.561%
2025-01-08	2.0800	2.0800	2.0800	2.0800	+1.463%	1	87	-97.596%
2025-01-02	2.0500	2.0500	2.0500	2.0500	0.000%	4	87	-97.561%
2024-12-31	2.0500	2.0500	2.0500	2.0500	+2.500%	1	82	-97.561%
2024-12-20	1.9500	2.0000	1.9500	2.0000	-9.091%	26	82	-97.500%
2024-12-19	2.2000	2.2000	2.2000	2.2000	+10.553%	1	56	-97.727%
2024-12-13	2.0200	2.0200	1.9900	1.9900	+9.341%	4	57	-97.487%
2024-12-10	1.8200	1.8200	1.8200	1.8200	-1.622%	3	59	-97.253%
2024-12-06	2.4100	2.4100	1.8500	1.8500	0.000%	4	56	-97.297%
2024-12-05	1.8000	1.8500	1.8000	1.8500	+3.352%	4	54	-97.297%
2024-11-26	1.7900	1.7900	1.7900	1.7900	-7.732%	1	54	-97.207%
2024-11-20	1.9100	1.9400	1.9100	1.9400	-5.825%	28	55	-97.423%
2024-11-15	2.0500	2.0700	2.0500	2.0600	-2.830%	30	29	-97.573%
2024-11-14	2.1000	2.1200	2.1000	2.1200	-1.395%	10	14	-97.642%
2024-11-05	2.1500	2.1500	2.1500	2.1500	-1.826%	1	5	-97.674%
2024-10-28	2.1900	2.1900	2.1900	2.1900	-6.009%	1	4	-97.717%
2024-10-23	2.3300	2.3300	2.3300	2.3300	-1.688%	2	3	-97.854%
2024-10-09	2.3700	2.3700	2.3700	2.3700	-2.066%	1	5	-97.890%
2024-10-07	2.4300	2.4300	2.4200	2.4200	+38.286%	4	5	-97.934%
2024-09-27	1.7500	1.7500	1.7500	1.7500	-23.913%	4	9	-97.143%
2024-09-24	2.3000	2.3000	2.3000	2.3000	-1.288%	3	9	-97.826%
2024-09-23	2.2100	2.3300	2.2100	2.3300	0.000%	6	6	-97.854%