Dark

PBI20280121C15
PBI Jan 21 2028 15.00 Call (PBI280121C00015000)
option OPRA

EOD

Sep 23, 2026

4.61+3.363%(+0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.6100	4.6100	4.6100	4.6100	+3.363%	7	3,487	0.000%
2026-09-18	4.4600	4.4600	4.4600	4.4600	-10.800%	4	3,487	+3.363%
2026-09-16	5.0000	5.0000	5.0000	5.0000	+2.669%	26	3,483	-7.800%
2026-09-15	4.9500	4.9500	4.8700	4.8700	-0.612%	10	3,459	-5.339%
2026-09-01	5.0800	5.0800	4.8500	4.9000	+4.255%	14	3,465	-5.918%
2026-08-31	4.7000	4.8500	4.6000	4.7000	0.000%	30	3,463	-1.915%
2026-08-28	4.8000	5.0400	4.7000	4.7000	-2.083%	36	3,454	-1.915%
2026-08-27	4.7000	5.0000	4.7000	4.8000	+3.226%	11	3,447	-3.958%
2026-08-26	4.7000	4.8000	4.6500	4.6500	+3.333%	10	3,442	-0.860%
2026-08-25	4.4000	4.7000	4.4000	4.5000	+4.651%	6	3,437	+2.444%
2026-08-24	4.2500	4.3000	4.2500	4.3000	+1.176%	2	3,438	+7.209%
2026-08-21	4.0500	4.2600	3.9000	4.2500	+2.410%	54	3,438	+8.471%
2026-08-20	4.1000	4.3000	4.0500	4.1500	-1.425%	56	3,422	+11.084%
2026-08-19	4.1400	4.2500	4.0500	4.2100	+2.683%	16	3,419	+9.501%
2026-08-18	4.2000	4.2500	3.9500	4.1000	0.000%	95	3,418	+12.439%
2026-08-17	4.2000	4.3000	3.9500	4.1000	-10.480%	41	3,365	+12.439%
2026-08-13	4.5000	4.6000	4.4500	4.5800	+2.921%	37	3,347	+0.655%
2026-08-12	4.3500	4.4500	4.3000	4.4500	-3.261%	11	3,346	+3.596%
2026-08-11	4.7000	4.7000	4.6000	4.6000	-8.000%	31	3,347	+0.217%
2026-08-10	5.1000	5.1000	5.0000	5.0000	-5.838%	2	3,347	-7.800%
2026-08-06	5.4000	5.4000	5.3000	5.3100	-14.355%	138	3,348	-13.183%
2026-08-04	6.2000	6.2000	6.2000	6.2000	+24.000%	5	3,348	-25.645%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-10.714%	20	3,343	-7.800%
2026-07-27	5.6000	5.6000	5.6000	5.6000	+1.818%	50	3,323	-17.679%
2026-07-24	5.5000	5.5000	5.5000	5.5000	+5.769%	18	3,273	-16.182%
2026-07-23	5.1000	5.2000	5.1000	5.2000	-7.965%	23	3,255	-11.346%
2026-07-22	5.6500	5.6500	5.6500	5.6500	+0.893%	4	3,246	-18.407%
2026-07-15	5.6000	5.6000	5.6000	5.6000	+3.704%	1	3,250	-17.679%
2026-07-09	5.4000	5.4000	5.4000	5.4000	+10.429%	1	3,250	-14.630%
2026-07-02	5.2500	5.2500	4.8900	4.8900	-6.857%	30	3,233	-5.726%
2026-06-30	5.2000	5.2500	5.2000	5.2500	+1.942%	100	3,233	-12.190%
2026-06-26	5.2000	5.2000	5.1500	5.1500	-2.830%	6	3,133	-10.485%
2026-06-25	5.2000	5.3000	5.2000	5.3000	+3.922%	95	3,128	-13.019%
2026-06-16	5.1000	5.1000	5.1000	5.1000	+8.511%	1	3,078	-9.608%
2026-06-15	5.2000	5.2000	4.7000	4.7000	-7.843%	37	2,994	-1.915%
2026-06-12	5.2000	5.2000	5.1000	5.1000	+6.250%	77	2,994	-9.608%
2026-06-10	4.8000	4.9000	4.8000	4.8000	+4.348%	250	2,994	-3.958%
2026-06-09	4.6000	4.6000	4.6000	4.6000	-2.128%	10	2,757	+0.217%
2026-06-08	4.8000	4.9000	4.7000	4.7000	-3.093%	136	2,747	-1.915%
2026-06-05	5.0100	5.0100	4.8000	4.8500	+1.253%	4	2,612	-4.948%
2026-06-04	4.8000	4.8000	4.7000	4.7900	+6.444%	5	2,611	-3.758%
2026-06-03	4.5000	4.5000	4.5000	4.5000	-2.174%	3	2,608	+2.444%
2026-06-02	4.8500	4.9000	4.6000	4.6000	-4.167%	4	2,608	+0.217%
2026-06-01	4.8000	4.9000	4.7000	4.8000	+17.073%	93	2,607	-3.958%
2026-05-29	4.1000	4.2000	4.1000	4.1000	+2.500%	70	2,514	+12.439%
2026-05-28	4.0000	4.0000	4.0000	4.0000	+2.564%	15	2,444	+15.250%
2026-05-27	3.9000	4.0000	3.9000	3.9000	+5.405%	251	2,429	+18.205%
2026-05-26	3.9000	3.9000	3.6500	3.7000	-2.632%	75	2,178	+24.595%
2026-05-22	3.9000	3.9000	3.8000	3.8000	+2.703%	2	2,105	+21.316%
2026-05-21	3.5000	3.7000	3.4000	3.7000	0.000%	123	2,104	+24.595%
2026-05-20	4.3000	4.3000	3.5500	3.7000	-7.500%	321	2,104	+24.595%
2026-05-19	4.2000	4.2000	4.0000	4.0000	-9.091%	57	1,624	+15.250%
2026-05-18	4.0000	4.5000	4.0000	4.4000	+8.642%	667	1,624	+4.773%
2026-05-15	3.9500	4.0500	3.9500	4.0500	+1.250%	16	1,624	+13.827%
2026-05-14	3.8500	4.1000	3.7500	4.0000	+11.111%	106	961	+15.250%
2026-05-13	3.8000	3.8500	3.6000	3.6000	-2.703%	28	878	+28.056%
2026-05-12	3.7000	3.7000	3.4000	3.7000	-3.394%	158	878	+24.595%
2026-05-11	3.8400	3.8400	3.8300	3.8300	-1.795%	6	878	+20.366%
2026-05-08	4.0500	4.1000	3.9000	3.9000	-1.266%	39	725	+18.205%
2026-05-07	3.9500	4.0500	3.8500	3.9500	+17.910%	13	725	+16.709%
2026-05-06	3.5000	3.5000	3.0000	3.3500	-14.103%	160	719	+37.612%
2026-05-05	4.0500	4.1000	3.9000	3.9000	+6.849%	51	713	+18.205%
2026-05-04	3.9000	3.9000	3.5500	3.6500	-7.595%	167	700	+26.301%
2026-05-01	4.2000	4.2900	3.7300	3.9500	-2.469%	22	630	+16.709%
2026-04-30	3.8000	4.1000	3.7500	4.0500	+1.250%	18	630	+13.827%
2026-04-29	4.1000	4.2000	3.8500	4.0000	-2.439%	58	627	+15.250%
2026-04-28	4.0000	4.1500	3.9500	4.1000	+3.797%	319	591	+12.439%
2026-04-27	4.0000	4.2000	3.8000	3.9500	0.000%	148	340	+16.709%
2026-04-24	3.7000	4.0500	3.7000	3.9500	0.000%	57	252	+16.709%
2026-04-23	3.8000	4.7000	3.6500	3.9500	+1.282%	16	231	+16.709%
2026-04-22	3.7000	4.6000	3.7000	3.9000	+12.392%	43	231	+18.205%
2026-04-21	3.5000	3.7000	3.1000	3.4700	+32.950%	175	72	+32.853%
2026-04-20	2.2000	2.6500	2.2000	2.6100	+13.478%	39	72	+76.628%
2026-04-17	2.0000	2.5000	2.0000	2.3000	+37.725%	19	67	+100.435%
2026-04-15	1.6700	1.6700	1.6700	1.6700	+11.333%	2	64	+176.048%
2026-04-01	1.6000	1.6500	1.5000	1.5000	-6.250%	4	62	+207.333%
2026-03-31	1.7000	1.7500	1.5000	1.6000	+6.667%	10	60	+188.125%
2026-03-30	1.7500	1.7500	1.5000	1.5000	-6.250%	8	60	+207.333%
2026-03-26	1.7500	1.7500	1.5000	1.6000	0.000%	12	57	+188.125%
2026-03-25	1.6500	1.7000	1.4800	1.6000	+3.896%	32	57	+188.125%
2026-03-24	1.5000	1.6500	1.4500	1.5400	+63.830%	150	51	+199.351%
2026-03-18	0.9400	0.9400	0.9400	0.9400	-30.370%	2	21	+390.426%
2026-02-17	1.3500	1.3500	1.3500	1.3500	-6.897%	1	21	+241.481%
2026-02-02	1.4500	1.4500	1.4500	1.4500	-13.690%	10	20	+217.931%
2026-01-20	1.6800	1.6800	1.6800	1.6800	-16.000%	1	10	+174.405%
2025-12-17	2.0000	2.0000	2.0000	2.0000	-18.367%	9	10	+130.500%
2025-10-24	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	+88.163%