Dark

PBR20260821C17
PBR Aug 21 2026 17.00 Call (PBR260821C00017000)
option OPRA

EOD

Aug 17, 2026

1.27+35.106%(+0.33)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.1400	1.2700	0.9600	1.2700	+35.106%	228	3,963	0.000%
2026-08-14	0.9900	0.9900	0.9400	0.9400	+10.588%	33	3,974	+35.106%
2026-08-13	0.8100	0.9200	0.7400	0.8500	-7.609%	466	4,006	+49.412%
2026-08-12	0.9400	1.0600	0.9200	0.9200	0.000%	24	3,866	+38.043%
2026-08-11	1.1800	1.1800	0.9200	0.9200	-40.260%	165	3,865	+38.043%
2026-08-10	1.3000	1.5400	1.3000	1.5400	+40.000%	11	3,930	-17.532%
2026-08-07	1.3700	1.3700	1.0800	1.1000	-32.927%	1,032	3,939	+15.455%
2026-08-06	1.5900	1.6400	1.5900	1.6400	+10.811%	55	4,444	-22.561%
2026-08-05	1.6400	1.6400	1.4800	1.4800	-16.854%	10	4,494	-14.189%
2026-08-04	1.7500	1.8800	1.7500	1.7800	-16.038%	12	4,494	-28.652%
2026-08-03	2.2000	2.2700	2.1200	2.1200	-11.297%	20	4,495	-40.094%
2026-07-31	2.3100	2.3900	2.0400	2.3900	+8.145%	106	4,514	-46.862%
2026-07-30	1.8000	2.2100	1.8000	2.2100	+30.769%	6	4,515	-42.534%
2026-07-29	1.7500	1.7500	1.6900	1.6900	+6.962%	205	4,516	-24.852%
2026-07-28	1.3600	1.5800	1.3600	1.5800	-17.708%	3	4,316	-19.620%
2026-07-24	2.1400	2.3100	1.9200	1.9200	-14.667%	63	4,314	-33.854%
2026-07-23	2.4000	2.4000	2.2500	2.2500	+6.635%	323	4,327	-43.556%
2026-07-22	2.0000	2.2700	2.0000	2.1100	+29.448%	86	4,343	-39.810%
2026-07-21	1.4900	1.7800	1.4800	1.6300	+5.161%	158	4,393	-22.086%
2026-07-20	1.1900	1.5500	1.1900	1.5500	+21.094%	12	4,523	-18.065%
2026-07-17	1.2800	1.3600	1.2100	1.2800	+26.733%	228	4,529	-0.781%
2026-07-16	1.1400	1.1500	1.0100	1.0100	-13.675%	117	4,530	+25.743%
2026-07-15	1.3400	1.3400	1.1600	1.1700	-13.333%	192	4,540	+8.547%
2026-07-14	1.4600	1.4800	1.2500	1.3500	0.000%	32	4,587	-5.926%
2026-07-13	1.2400	1.3500	1.1300	1.3500	+58.824%	328	4,594	-5.926%
2026-07-10	0.8800	0.8800	0.8500	0.8500	+13.333%	54	4,728	+49.412%
2026-07-09	0.9000	0.9000	0.7300	0.7500	-22.680%	9	4,679	+69.333%
2026-07-08	0.9000	0.9700	0.7500	0.9700	+53.968%	305	4,672	+30.928%
2026-07-07	0.5200	0.6900	0.5000	0.6300	+40.000%	181	4,760	+101.587%
2026-07-06	0.4400	0.4500	0.4200	0.4500	+12.500%	238	4,724	+182.222%
2026-07-02	0.5400	0.5500	0.4000	0.4000	+2.564%	88	4,447	+217.500%
2026-07-01	0.4300	0.4400	0.3800	0.3900	-17.021%	211	4,447	+225.641%
2026-06-30	0.5000	0.7000	0.4700	0.4700	-9.615%	32	4,259	+170.213%
2026-06-29	0.5400	0.5600	0.5200	0.5200	-10.345%	9	4,244	+144.231%
2026-06-26	0.5700	0.6200	0.5600	0.5800	-15.942%	339	4,238	+118.966%
2026-06-25	0.6300	0.7100	0.6200	0.6900	+13.115%	152	3,973	+84.058%
2026-06-24	0.6200	0.6500	0.5900	0.6100	-35.789%	202	3,843	+108.197%
2026-06-23	0.9200	1.0000	0.9200	0.9500	+5.556%	59	3,756	+33.684%
2026-06-22	0.8500	0.9200	0.8000	0.9000	+5.882%	479	3,781	+41.111%
2026-06-18	0.7200	0.8500	0.6100	0.8500	-4.494%	2,428	2,956	+49.412%
2026-06-17	1.0100	1.1400	0.8800	0.8900	-11.000%	154	2,956	+42.697%
2026-06-16	1.0600	1.0800	0.9800	1.0000	-24.242%	2,069	2,956	+27.000%
2026-06-15	1.4500	1.4500	1.3200	1.3200	-26.667%	12	1,659	-3.788%
2026-06-12	1.8000	1.8000	1.8000	1.8000	-4.762%	5	1,659	-29.444%
2026-06-11	1.9300	2.1100	1.8900	1.8900	+6.180%	13	1,659	-32.804%
2026-06-10	1.7700	1.7800	1.7600	1.7800	+9.877%	129	1,661	-28.652%
2026-06-08	1.6300	1.6300	1.5500	1.6200	+1.250%	15	1,536	-21.605%
2026-06-05	1.7000	1.7000	1.6000	1.6000	-15.344%	8	1,523	-20.625%
2026-06-04	1.7700	1.8900	1.7500	1.8900	-11.682%	12	1,516	-32.804%
2026-06-03	2.1400	2.1400	2.1400	2.1400	-6.140%	1	1,524	-40.654%
2026-06-02	2.2500	2.2800	2.2500	2.2800	-0.870%	9	1,523	-44.298%
2026-06-01	2.3000	2.3000	2.3000	2.3000	-6.883%	6	1,514	-44.783%
2026-05-27	2.4700	2.4700	2.4700	2.4700	-20.323%	5	1,508	-48.583%
2026-05-22	3.1000	3.1000	3.1000	3.1000	-19.481%	2	1,503	-59.032%
2026-05-12	3.8500	3.8500	3.8500	3.8500	-7.005%	2	1,501	-67.013%
2026-05-06	4.1500	4.1500	4.1400	4.1400	-20.231%	64	1,501	-69.324%
2026-05-01	5.1900	5.1900	5.1900	5.1900	+20.698%	11	1,518	-75.530%
2026-04-21	4.4100	4.4100	4.3000	4.3000	+8.861%	6	1,512	-70.465%
2026-04-20	3.9500	3.9500	3.9500	3.9500	+23.438%	5	1,512	-67.848%
2026-04-17	3.2000	3.2000	3.2000	3.2000	-27.107%	1	1,508	-60.313%
2026-04-14	4.3900	4.3900	4.3900	4.3900	-13.752%	1	1,509	-71.071%
2026-04-13	5.0900	5.0900	5.0900	5.0900	+13.111%	1	1,509	-75.049%
2026-04-10	4.5000	4.5000	4.5000	4.5000	+9.756%	1	1,518	-71.778%
2026-03-27	4.1000	4.1000	4.1000	4.1000	+22.388%	11	1,517	-69.024%
2026-03-25	3.0000	3.3500	3.0000	3.3500	+23.616%	3	1,528	-62.090%
2026-03-13	2.6300	2.7100	2.6300	2.7100	+0.743%	12	1,531	-53.137%
2026-03-11	2.6800	2.6900	2.6800	2.6900	+20.628%	190	1,541	-52.788%
2026-03-09	2.2300	2.2300	2.2300	2.2300	+40.252%	2	1,448	-43.049%
2026-03-06	1.5900	1.5900	1.5900	1.5900	+19.549%	1	1,449	-20.126%
2026-03-04	1.3300	1.3300	1.3200	1.3300	-8.904%	4	1,450	-4.511%
2026-03-03	1.8500	1.8500	1.4500	1.4600	-5.806%	140	1,450	-13.014%
2026-03-02	1.5000	1.5500	1.5000	1.5500	+16.541%	181	1,310	-18.065%
2026-02-27	1.3200	1.3300	1.3000	1.3300	+15.652%	495	1,231	-4.511%
2026-02-23	1.1500	1.1500	1.1500	1.1500	+19.792%	11	736	+10.435%
2026-02-19	0.8500	0.9600	0.5000	0.9600	+14.286%	737	736	+32.292%
2026-02-11	0.8400	0.8400	0.8400	0.8400	-6.667%	2	21	+51.190%
2026-01-29	1.6000	1.6000	0.9000	0.9000	+15.385%	16	19	+41.111%
2026-01-28	0.7800	0.7800	0.7800	0.7800	0.000%	3	3	+62.821%