Dark

PBI20280121C12
PBI Jan 21 2028 12.00 Call (PBI280121C00012000)
option OPRA

EOD

Aug 3, 2026

7.50+12.782%(+0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.4500	7.5000	7.4500	7.5000	+12.782%	2	2,120	0.000%
2026-07-31	6.6500	6.6500	6.6500	6.6500	-12.958%	9	2,122	+12.782%
2026-07-30	7.6400	7.6400	7.6400	7.6400	+1.867%	6	2,113	-1.832%
2026-07-29	7.5000	7.5000	7.5000	7.5000	-3.351%	10	2,107	0.000%
2026-07-17	7.7600	7.7600	7.7600	7.7600	+10.699%	2	2,107	-3.351%
2026-07-14	7.0100	7.0100	7.0100	7.0100	-6.158%	1	2,107	+6.990%
2026-07-10	7.4700	7.4700	7.4700	7.4700	+6.714%	5	2,108	+0.402%
2026-06-25	7.1500	7.1500	7.0000	7.0000	-0.285%	7	2,103	+7.143%
2026-06-17	7.0200	7.0200	7.0200	7.0200	+3.235%	3	2,105	+6.838%
2026-06-12	7.0400	7.0400	6.7600	6.8000	+3.817%	11	2,105	+10.294%
2026-06-11	6.3500	6.6500	6.3500	6.5500	+2.344%	57	2,105	+14.504%
2026-06-10	6.6000	6.6000	6.4000	6.4000	+8.475%	10	2,158	+17.188%
2026-06-09	6.3000	6.3000	5.9000	5.9000	-6.349%	11	2,160	+27.119%
2026-06-08	6.3000	6.3000	6.3000	6.3000	-2.174%	1	2,163	+19.048%
2026-06-02	6.4400	6.4400	6.4400	6.4400	+17.091%	1	2,163	+16.460%
2026-05-27	5.5000	5.5000	5.5000	5.5000	-0.901%	5	2,162	+36.364%
2026-05-19	5.7000	5.7000	5.5500	5.5500	-7.346%	5	2,162	+35.135%
2026-05-18	5.9900	5.9900	5.9900	5.9900	+8.909%	1	2,161	+25.209%
2026-05-15	5.6000	5.6000	5.5000	5.5000	0.000%	2	2,161	+36.364%
2026-05-14	5.6500	5.7500	5.5000	5.5000	+6.796%	10	2,162	+36.364%
2026-05-13	5.2000	5.3500	5.1000	5.1500	+4.040%	12	2,164	+45.631%
2026-05-12	5.1700	5.2000	4.9500	4.9500	-9.174%	8	2,164	+51.515%
2026-05-08	5.5000	5.5000	5.3500	5.4500	+13.542%	6	2,164	+37.615%
2026-05-06	4.7000	4.9000	4.2000	4.8000	-13.357%	18	2,161	+56.250%
2026-05-05	5.3000	5.7000	5.3000	5.5400	+5.524%	11	2,161	+35.379%
2026-04-30	5.4500	5.5000	5.2500	5.2500	-3.315%	3	2,157	+42.857%
2026-04-29	5.7000	5.7000	5.4300	5.4300	-3.894%	11	2,156	+38.122%
2026-04-28	5.7000	5.8500	5.6500	5.6500	+3.670%	19	2,158	+32.743%
2026-04-27	5.5000	5.7000	5.4500	5.4500	+0.184%	113	2,157	+37.615%
2026-04-24	5.4000	5.4600	5.3000	5.4400	+4.615%	19	2,160	+37.868%
2026-04-23	5.5000	5.5000	5.2000	5.2000	-3.704%	8	2,155	+44.231%
2026-04-22	5.0000	5.5000	5.0000	5.4000	+8.000%	192	2,154	+38.889%
2026-04-21	4.7500	5.0000	4.5500	5.0000	+33.333%	29	2,177	+50.000%
2026-04-20	3.6500	3.7500	3.5500	3.7500	+5.634%	71	2,177	+100.000%
2026-04-17	3.2500	3.6000	3.2500	3.5500	+22.414%	17	2,149	+111.268%
2026-04-16	2.8500	2.9700	2.7500	2.9000	+3.571%	86	2,148	+158.621%
2026-04-15	2.7500	2.9000	2.7000	2.8000	+3.704%	20	2,138	+167.857%
2026-04-14	2.7000	2.9000	2.5800	2.7000	+3.846%	181	2,139	+177.778%
2026-04-13	2.5500	2.6000	2.5000	2.6000	+4.839%	7	2,094	+188.462%
2026-04-10	2.5500	2.6500	2.4800	2.4800	-0.800%	6	2,093	+202.419%
2026-04-09	2.3300	2.5500	2.3300	2.5000	+4.167%	8	2,091	+200.000%
2026-04-08	2.3800	2.5000	2.2300	2.4000	-4.000%	22	2,091	+212.500%
2026-04-07	2.4000	2.5000	2.3000	2.5000	0.000%	10	2,089	+200.000%
2026-04-06	2.2800	2.5000	2.2300	2.5000	0.000%	14	2,091	+200.000%
2026-04-02	2.3500	2.7000	2.3300	2.5000	+1.215%	13	2,088	+200.000%
2026-04-01	2.3000	2.4700	2.3000	2.4700	-1.200%	4	2,088	+203.644%
2026-03-31	2.3300	2.5000	2.2800	2.5000	+2.041%	32	2,087	+200.000%
2026-03-30	2.4200	2.4500	2.4200	2.4500	+6.522%	12	2,084	+206.122%
2026-03-27	2.3000	2.3000	2.3000	2.3000	+2.222%	52	2,075	+226.087%
2026-03-25	2.2500	2.2500	2.2500	2.2500	-0.442%	2	2,076	+233.333%
2026-03-23	2.2600	2.2600	2.2600	2.2600	+17.098%	3	2,074	+231.858%
2026-03-20	2.0000	2.0200	1.9000	1.9300	+4.324%	7	2,074	+288.601%
2026-03-19	1.8200	1.9200	1.8000	1.8500	-7.500%	9	2,076	+305.405%
2026-03-17	2.0500	2.1700	1.9800	2.0000	0.000%	14	2,075	+275.000%
2026-03-16	2.1500	2.1500	2.0000	2.0000	-2.439%	52	2,077	+275.000%
2026-03-13	2.0000	2.1000	2.0000	2.0500	+5.128%	6	2,041	+265.854%
2026-03-11	2.0300	2.1000	1.9300	1.9500	-13.333%	32	2,039	+284.615%
2026-03-10	2.2500	2.2500	2.2500	2.2500	+7.143%	1	2,049	+233.333%
2026-03-09	2.0000	2.1000	1.9500	2.1000	-0.943%	11	2,049	+257.143%
2026-03-06	2.1200	2.1200	2.1200	2.1200	-11.667%	1	2,056	+253.774%
2026-03-05	2.1800	2.4000	1.9000	2.4000	+9.091%	69	2,056	+212.500%
2026-03-04	2.2000	2.2000	2.2000	2.2000	+10.000%	3	1,992	+240.909%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-17.355%	1	1,994	+275.000%
2026-02-26	2.3500	2.4500	2.2800	2.4200	-10.370%	9	1,995	+209.917%
2026-02-24	2.3000	2.7000	2.2000	2.7000	+38.462%	14	1,997	+177.778%
2026-02-23	2.0700	2.0700	1.9500	1.9500	-15.217%	4	1,998	+284.615%
2026-02-20	2.3000	2.4200	2.2000	2.3000	0.000%	21	1,999	+226.087%
2026-02-19	2.2500	2.4000	2.2500	2.3000	-16.364%	4	1,994	+226.087%
2026-02-18	2.7500	2.7500	2.7500	2.7500	+34.146%	71	1,992	+172.727%
2026-02-17	1.9000	2.1000	1.9000	2.0500	-10.870%	53	1,992	+265.854%
2026-02-10	2.5000	2.5000	2.3000	2.3000	-8.000%	2	1,991	+226.087%
2026-02-09	3.0000	3.0000	2.5000	2.5000	+11.111%	5	1,991	+200.000%
2026-02-04	2.2500	2.2500	2.2500	2.2500	0.000%	1	1,991	+233.333%
2026-02-02	2.3500	2.4500	2.2500	2.2500	+8.173%	32	1,990	+233.333%
2026-01-27	2.0800	2.0800	2.0800	2.0800	+4.000%	3	1,958	+260.577%
2026-01-26	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,957	+275.000%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+2.564%	2	1,956	+275.000%
2026-01-20	2.2000	2.2000	1.9500	1.9500	-13.333%	51	1,954	+284.615%
2026-01-16	2.3500	2.3500	2.2500	2.2500	-6.250%	93	1,835	+233.333%
2026-01-15	2.4000	2.4000	2.3400	2.4000	+4.348%	76	1,835	+212.500%
2026-01-13	2.3000	2.3000	2.3000	2.3000	-4.167%	59	1,760	+226.087%
2026-01-09	2.4000	2.4000	2.4000	2.4000	+14.286%	37	1,701	+212.500%
2026-01-07	2.1000	2.1000	2.1000	2.1000	-2.326%	1	1,664	+257.143%
2026-01-06	2.1500	2.1500	2.1500	2.1500	0.000%	1	1,663	+248.837%
2026-01-05	2.0700	2.1500	2.0700	2.1500	+0.467%	36	1,630	+248.837%
2025-12-31	2.1700	2.1700	2.1400	2.1400	-10.833%	2	1,630	+250.467%
2025-12-29	2.5000	2.5000	2.1500	2.4000	-7.692%	51	1,630	+212.500%
2025-12-26	2.5800	2.6000	2.5600	2.6000	+1.961%	3	1,580	+188.462%
2025-12-23	2.5500	2.5500	2.5500	2.5500	+13.333%	1	1,578	+194.118%
2025-12-22	2.5000	2.5000	2.2500	2.2500	-4.255%	251	1,577	+233.333%
2025-12-18	2.4500	2.4500	2.3500	2.3500	-6.000%	36	1,327	+219.149%
2025-12-17	2.5000	2.5000	2.5000	2.5000	+2.459%	2	1,319	+200.000%
2025-12-16	2.2500	2.4400	2.2500	2.4400	+13.488%	4	1,319	+207.377%
2025-12-15	2.3000	2.3000	2.1500	2.1500	-8.120%	250	1,320	+248.837%
2025-12-12	2.3400	2.3400	2.3400	2.3400	+6.364%	1	1,071	+220.513%
2025-12-09	2.3000	2.3100	2.2000	2.2000	-2.222%	49	1,071	+240.909%
2025-12-08	2.3000	2.3000	2.0000	2.2500	+4.651%	106	1,070	+233.333%
2025-12-05	2.0500	2.2000	2.0500	2.1500	-6.522%	103	1,000	+248.837%
2025-12-04	2.1500	2.3000	2.1500	2.3000	+4.545%	8	972	+226.087%
2025-12-03	2.2500	2.3000	2.2000	2.2000	+7.317%	7	968	+240.909%
2025-12-02	2.0500	2.0500	2.0500	2.0500	-10.870%	1	967	+265.854%
2025-12-01	2.2000	2.3000	2.2000	2.3000	+6.977%	3	968	+226.087%
2025-11-28	2.1500	2.1500	2.1000	2.1500	-2.273%	4	968	+248.837%
2025-11-26	2.2000	2.2000	2.2000	2.2000	-5.983%	1	969	+240.909%
2025-11-25	2.3000	2.3400	2.3000	2.3400	+14.146%	2	969	+220.513%
2025-11-24	2.0500	2.0500	2.0500	2.0500	+13.889%	1	969	+265.854%
2025-11-20	2.4000	2.4000	1.8000	1.8000	-2.703%	2	969	+316.667%
2025-11-19	1.9500	1.9500	1.8000	1.8500	0.000%	371	969	+305.405%
2025-11-18	1.9000	2.0000	1.8500	1.8500	+2.778%	3	665	+305.405%
2025-11-17	1.8800	1.8800	1.7900	1.8000	-1.639%	11	664	+316.667%
2025-11-14	2.0000	2.0000	1.8300	1.8300	-6.154%	5	663	+309.836%
2025-11-12	1.9500	1.9500	1.9500	1.9500	-9.302%	1	666	+284.615%
2025-11-11	2.4000	2.4000	2.1500	2.1500	+13.158%	10	666	+248.837%
2025-11-10	1.9300	1.9300	1.9000	1.9000	+1.064%	2	666	+294.737%
2025-11-07	1.8900	1.8900	1.8800	1.8800	-1.053%	2	665	+298.936%
2025-11-06	2.0200	2.0400	1.9000	1.9000	-5.000%	7	666	+294.737%
2025-11-05	2.0000	2.0400	1.9400	2.0000	-6.103%	5	664	+275.000%
2025-11-04	1.9900	2.1300	1.9700	2.1300	-0.930%	14	660	+252.113%
2025-11-03	2.1500	2.1500	2.1500	2.1500	+2.381%	1	654	+248.837%
2025-10-31	2.1000	2.1000	2.1000	2.1000	-10.638%	100	654	+257.143%
2025-10-30	2.5000	2.5000	2.2500	2.3500	-28.354%	255	645	+219.149%
2025-10-24	3.2800	3.2800	3.2800	3.2800	-0.606%	1	391	+128.659%
2025-10-21	3.3000	3.3000	3.3000	3.3000	+13.014%	1	390	+127.273%
2025-10-20	2.9200	2.9200	2.9200	2.9200	+1.742%	1	389	+156.849%
2025-10-16	2.8700	2.8700	2.8700	2.8700	+1.056%	11	388	+161.324%
2025-10-14	2.8400	2.8400	2.8400	2.8400	-5.017%	1	399	+164.085%
2025-10-09	2.9900	2.9900	2.9900	2.9900	+4.181%	7	398	+150.836%
2025-10-07	2.8700	2.8700	2.8700	2.8700	+0.702%	1	391	+161.324%
2025-10-06	2.9000	2.9000	2.8500	2.8500	-1.724%	30	391	+163.158%
2025-10-03	2.9000	3.0500	2.9000	2.9000	-5.537%	60	362	+158.621%
2025-10-02	2.9700	3.0700	2.9700	3.0700	+0.987%	6	319	+144.300%
2025-09-30	2.9000	3.0400	2.9000	3.0400	+3.051%	12	313	+146.711%
2025-09-29	2.9500	2.9500	2.9500	2.9500	-1.667%	1	301	+154.237%
2025-09-26	3.0000	3.0000	3.0000	3.0000	0.000%	300	300	+150.000%