Dark

PBR20250718C14
PBR Jul 18 2025 14.00 Call (PBR250718C00014000)
option OPRA

EOD

Jul 14, 2025

0.01000.000%(0.0000)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-14	0.01	0.02	0.01	0.01	0.000%	27	6,411	0.000%
2025-07-11	0.01	0.01	0.01	0.01	-50.000%	13	6,421	0.000%
2025-07-10	0.02	0.02	0.01	0.02	0.000%	211	6,430	-50.000%
2025-07-09	0.02	0.02	0.02	0.02	0.000%	23	6,455	-50.000%
2025-07-08	0.03	0.04	0.02	0.02	0.000%	69	6,473	-50.000%
2025-07-07	0.03	0.03	0.02	0.02	-60.000%	214	6,456	-50.000%
2025-07-03	0.03	0.05	0.03	0.05	+66.667%	98	6,630	-80.000%
2025-07-02	0.03	0.04	0.03	0.03	+50.000%	107	6,630	-66.667%
2025-07-01	0.02	0.02	0.02	0.02	-50.000%	1	6,571	-50.000%
2025-06-30	0.04	0.04	0.02	0.04	0.000%	63	6,570	-75.000%
2025-06-27	0.03	0.04	0.03	0.04	-20.000%	31	6,558	-75.000%
2025-06-26	0.03	0.05	0.01	0.05	+25.000%	24	6,582	-80.000%
2025-06-25	0.04	0.04	0.04	0.04	0.000%	52	6,597	-75.000%
2025-06-24	0.05	0.05	0.04	0.04	-55.556%	59	6,603	-75.000%
2025-06-23	0.16	0.17	0.09	0.09	-43.750%	409	6,622	-88.889%
2025-06-20	0.14	0.19	0.12	0.16	0.000%	4,512	6,773	-93.750%
2025-06-18	0.20	0.21	0.13	0.16	-20.000%	845	5,181	-93.750%
2025-06-17	0.15	0.20	0.14	0.20	+66.667%	1,685	5,181	-95.000%
2025-06-16	0.10	0.15	0.09	0.12	+9.091%	174	3,731	-91.667%
2025-06-13	0.10	0.13	0.07	0.11	+120.000%	806	3,646	-90.909%
2025-06-12	0.06	0.06	0.04	0.05	+66.667%	37	3,412	-80.000%
2025-06-11	0.02	0.03	0.02	0.03	0.000%	388	3,406	-66.667%
2025-06-10	0.04	0.04	0.03	0.03	-40.000%	31	3,084	-66.667%
2025-06-09	0.05	0.05	0.05	0.05	+150.000%	1	3,104	-80.000%
2025-06-06	0.02	0.02	0.02	0.02	0.000%	20	3,105	-50.000%
2025-06-02	0.03	0.03	0.02	0.02	-60.000%	18	3,106	-50.000%
2025-05-27	0.05	0.05	0.05	0.05	-16.667%	5	3,111	-80.000%
2025-05-22	0.05	0.06	0.05	0.06	+50.000%	4	3,111	-83.333%
2025-05-21	0.04	0.04	0.04	0.04	-20.000%	9	3,111	-75.000%
2025-05-20	0.04	0.05	0.04	0.05	0.000%	4	3,111	-80.000%
2025-05-19	0.04	0.05	0.03	0.05	0.000%	20	3,107	-80.000%
2025-05-16	0.06	0.06	0.04	0.05	-37.500%	42	3,098	-80.000%
2025-05-15	0.08	0.08	0.08	0.08	0.000%	1	3,077	-87.500%
2025-05-14	0.06	0.08	0.06	0.08	+14.286%	14	3,076	-87.500%
2025-05-13	0.08	0.08	0.07	0.07	0.000%	95	3,064	-85.714%
2025-05-12	0.10	0.12	0.07	0.07	0.000%	20	2,971	-85.714%
2025-05-09	0.06	0.07	0.06	0.07	+16.667%	126	2,953	-85.714%
2025-05-05	0.06	0.06	0.06	0.06	-14.286%	5	2,943	-83.333%
2025-05-02	0.07	0.07	0.07	0.07	+16.667%	2	2,943	-85.714%
2025-05-01	0.05	0.07	0.05	0.06	0.000%	104	2,944	-83.333%
2025-04-30	0.06	0.06	0.06	0.06	-25.000%	10	2,942	-83.333%
2025-04-29	0.08	0.09	0.08	0.08	-11.111%	200	2,942	-87.500%
2025-04-25	0.09	0.09	0.09	0.09	+12.500%	4	2,931	-88.889%
2025-04-23	0.08	0.08	0.08	0.08	-20.000%	5	2,929	-87.500%
2025-04-22	0.08	0.10	0.08	0.10	+42.857%	18	2,924	-90.000%
2025-04-21	0.10	0.10	0.07	0.07	-36.364%	10	2,920	-85.714%
2025-04-17	0.09	0.11	0.09	0.11	+10.000%	11	2,911	-90.909%
2025-04-16	0.10	0.10	0.10	0.10	0.000%	1	2,911	-90.000%
2025-04-15	0.12	0.12	0.09	0.10	-33.333%	26	2,910	-90.000%
2025-04-14	0.15	0.15	0.15	0.15	0.000%	10	2,910	-93.333%
2025-04-11	0.15	0.15	0.15	0.15	0.000%	30	2,909	-93.333%
2025-04-10	0.16	0.16	0.15	0.15	-37.500%	10	2,909	-93.333%
2025-04-09	0.18	0.26	0.18	0.24	+33.333%	659	2,899	-95.833%
2025-04-08	0.25	0.25	0.18	0.18	-40.000%	18	3,421	-94.444%
2025-04-07	0.35	0.35	0.30	0.30	-30.233%	369	3,420	-96.667%
2025-04-04	0.49	0.49	0.36	0.43	-39.437%	106	3,428	-97.674%
2025-04-03	0.74	0.74	0.71	0.71	-17.442%	319	3,400	-98.592%
2025-04-02	0.91	0.91	0.85	0.86	-10.417%	281	3,108	-98.837%
2025-04-01	1.00	1.00	0.95	0.96	+6.667%	478	2,900	-98.958%
2025-03-31	0.90	0.90	0.90	0.90	+16.883%	67	2,474	-98.889%
2025-03-28	0.78	0.78	0.77	0.77	-12.500%	1,134	2,407	-98.701%
2025-03-27	0.88	0.88	0.88	0.88	-3.297%	1	1,840	-98.864%
2025-03-26	0.91	0.91	0.91	0.91	-8.081%	1	1,839	-98.901%
2025-03-25	0.99	0.99	0.99	0.99	+47.761%	1	1,838	-98.990%
2025-03-24	0.70	0.71	0.67	0.67	-17.284%	169	1,839	-98.507%
2025-03-21	0.72	0.81	0.72	0.81	0.000%	108	1,680	-98.765%
2025-03-20	0.81	0.81	0.81	0.81	+1.250%	1	1,629	-98.765%
2025-03-19	0.70	0.80	0.69	0.80	+8.108%	68	1,628	-98.750%
2025-03-18	0.72	0.74	0.72	0.74	0.000%	318	1,601	-98.649%
2025-03-17	0.66	0.74	0.66	0.74	+37.037%	63	1,461	-98.649%
2025-03-14	0.42	0.54	0.42	0.54	+68.750%	268	1,437	-98.148%
2025-03-13	0.32	0.32	0.32	0.32	+3.226%	20	1,303	-96.875%
2025-03-12	0.31	0.31	0.31	0.31	+10.714%	1	1,303	-96.774%
2025-03-11	0.31	0.31	0.28	0.28	-24.324%	23	1,304	-96.429%
2025-03-10	0.44	0.44	0.37	0.37	-7.500%	14	1,299	-97.297%
2025-03-07	0.38	0.40	0.38	0.40	-6.977%	386	1,299	-97.500%
2025-03-05	0.43	0.43	0.43	0.43	-2.273%	1	1,290	-97.674%
2025-03-04	0.40	0.44	0.39	0.44	-25.424%	188	1,289	-97.727%
2025-03-03	0.63	0.63	0.59	0.59	+34.091%	5	1,292	-98.305%
2025-02-27	0.60	0.60	0.41	0.44	-60.360%	133	1,289	-97.727%
2025-02-25	1.10	1.11	1.10	1.11	-22.378%	23	1,284	-99.099%
2025-02-21	1.31	1.44	1.31	1.43	+6.716%	90	1,285	-99.301%
2025-02-20	1.34	1.34	1.34	1.34	+3.077%	1	1,285	-99.254%
2025-02-19	1.45	1.45	1.30	1.30	-9.091%	8	1,284	-99.231%
2025-02-18	1.25	1.43	1.25	1.43	+41.584%	22	1,283	-99.301%
2025-02-14	0.91	1.03	0.91	1.01	+20.238%	88	1,303	-99.010%
2025-02-07	0.84	0.84	0.84	0.84	-20.000%	6	1,303	-98.810%
2025-02-03	1.00	1.05	1.00	1.05	-6.250%	2	1,303	-99.048%
2025-01-31	1.22	1.25	1.12	1.12	+12.000%	12	1,302	-99.107%
2025-01-30	0.98	1.00	0.98	1.00	+9.890%	31	1,298	-99.000%
2025-01-29	0.91	0.92	0.91	0.91	-9.000%	600	1,298	-98.901%
2025-01-28	1.00	1.00	1.00	1.00	+19.048%	1	698	-99.000%
2025-01-24	0.85	0.85	0.84	0.84	-22.936%	66	697	-98.810%
2025-01-22	1.09	1.09	1.09	1.09	+14.737%	1	694	-99.083%
2025-01-21	0.82	0.95	0.82	0.95	-4.040%	195	694	-98.947%
2025-01-16	0.99	0.99	0.99	0.99	-4.808%	1	710	-98.990%
2025-01-15	0.97	1.07	0.94	1.04	+18.182%	962	709	-99.038%
2025-01-14	0.88	0.88	0.88	0.88	+3.529%	1	90	-98.864%
2025-01-13	0.85	0.85	0.85	0.85	0.000%	1	89	-98.824%
2025-01-10	0.84	0.85	0.84	0.85	-5.556%	52	88	-98.824%
2025-01-07	0.70	0.90	0.70	0.90	+36.364%	6	82	-98.889%
2025-01-06	0.66	0.66	0.66	0.66	-2.941%	10	81	-98.485%
2025-01-02	0.68	0.68	0.68	0.68	+25.926%	20	71	-98.529%
2024-12-30	0.54	0.54	0.54	0.54	+5.882%	2	51	-98.148%
2024-12-27	0.51	0.51	0.51	0.51	-8.929%	10	49	-98.039%
2024-12-20	0.57	0.57	0.56	0.56	+7.692%	4	44	-98.214%
2024-12-18	0.65	0.65	0.51	0.52	-33.333%	11	40	-98.077%
2024-12-17	0.78	0.78	0.78	0.78	-10.345%	5	31	-98.718%
2024-12-12	0.87	0.87	0.87	0.87	-20.909%	1	26	-98.851%
2024-12-11	1.10	1.10	1.10	1.10	+34.146%	1	26	-99.091%
2024-12-10	0.82	0.82	0.82	0.82	+10.811%	5	25	-98.780%
2024-12-06	0.74	0.74	0.74	0.74	-24.490%	2	30	-98.649%
2024-12-05	0.98	0.98	0.98	0.98	+25.641%	5	30	-98.980%
2024-12-03	0.78	0.78	0.78	0.78	-10.345%	2	25	-98.718%
2024-12-02	0.90	0.90	0.87	0.87	-4.396%	2	25	-98.851%
2024-11-29	0.91	0.91	0.91	0.91	-26.016%	10	23	-98.901%
2024-11-26	1.23	1.23	1.23	1.23	-12.143%	2	23	-99.187%
2024-11-25	1.40	1.40	1.40	1.40	-3.448%	20	23	-99.286%
2024-11-22	1.30	1.45	1.20	1.45	+31.818%	46	23	-99.310%
2024-11-15	1.10	1.10	1.10	1.10	0.000%	2	1	-99.091%