Dark

PBR20260821C18
PBR Aug 21 2026 18.00 Call (PBR260821C00018000)
option OPRA

EOD

Aug 17, 2026

0.3900+69.565%(+0.1600)2,325

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.3300	0.4200	0.2000	0.3900	+69.565%	2,325	11,651	0.000%
2026-08-14	0.2900	0.3400	0.2100	0.2300	-17.857%	611	11,390	+69.565%
2026-08-13	0.1900	0.2900	0.1800	0.2800	+12.000%	581	11,648	+39.286%
2026-08-12	0.2800	0.3600	0.2400	0.2500	-32.432%	384	11,278	+56.000%
2026-08-11	0.5800	0.5900	0.2900	0.3700	-47.143%	1,711	11,362	+5.405%
2026-08-10	0.4200	0.7200	0.4200	0.7000	+75.000%	210	10,906	-44.286%
2026-08-07	0.9300	0.9300	0.3900	0.4000	-52.381%	1,150	10,880	-2.500%
2026-08-06	0.9000	0.9100	0.8400	0.8400	+12.000%	62	11,601	-53.571%
2026-08-05	1.0300	1.0300	0.7500	0.7500	-12.791%	26	11,601	-48.000%
2026-08-04	0.8600	0.8600	0.8600	0.8600	-34.848%	35	11,608	-54.651%
2026-08-03	1.3500	1.3500	1.2200	1.3200	-17.500%	25	11,608	-70.455%
2026-07-31	1.4000	1.6300	1.1400	1.6000	+18.519%	130	11,609	-75.625%
2026-07-30	1.0600	1.3500	1.0600	1.3500	+42.105%	39	11,596	-71.111%
2026-07-29	0.9800	1.0500	0.9500	0.9500	+33.803%	29	11,573	-58.947%
2026-07-28	0.7500	0.8600	0.6300	0.7100	+7.576%	196	11,588	-45.070%
2026-07-27	0.7200	0.8000	0.6600	0.6600	-44.068%	961	11,625	-40.909%
2026-07-24	1.2800	1.4900	1.1800	1.1800	-18.621%	97	10,771	-66.949%
2026-07-23	1.4600	1.5700	1.4200	1.4500	+10.687%	914	10,795	-73.103%
2026-07-22	1.1400	1.3800	1.1400	1.3100	+28.431%	87	11,325	-70.229%
2026-07-21	0.9200	1.0500	0.8600	1.0200	+18.605%	249	11,323	-61.765%
2026-07-20	0.7600	0.8600	0.7600	0.8600	+14.667%	511	11,332	-54.651%
2026-07-17	0.6800	0.7600	0.6400	0.7500	+53.061%	1,710	10,859	-48.000%
2026-07-16	0.7100	0.7100	0.4900	0.4900	-28.986%	349	9,182	-20.408%
2026-07-15	0.7700	0.7700	0.6500	0.6900	-11.538%	255	9,151	-43.478%
2026-07-14	0.8600	0.9000	0.7400	0.7800	+1.299%	433	9,323	-50.000%
2026-07-13	0.6700	0.7900	0.6000	0.7700	+54.000%	1,113	9,023	-49.351%
2026-07-10	0.4900	0.5000	0.4200	0.5000	+28.205%	1,535	8,331	-22.000%
2026-07-09	0.4400	0.4800	0.3800	0.3900	-22.000%	462	6,907	0.000%
2026-07-08	0.4500	0.5500	0.4200	0.5000	+66.667%	1,838	6,937	-22.000%
2026-07-07	0.2500	0.3400	0.2300	0.3000	+50.000%	206	5,344	+30.000%
2026-07-06	0.2200	0.2500	0.2000	0.2000	-13.043%	151	5,286	+95.000%
2026-07-02	0.2800	0.2800	0.1900	0.2300	+21.053%	47	5,169	+69.565%
2026-07-01	0.2200	0.2300	0.1700	0.1900	-20.833%	247	5,169	+105.263%
2026-06-30	0.2300	0.2600	0.2300	0.2400	-20.000%	36	4,960	+62.500%
2026-06-29	0.2600	0.3200	0.2500	0.3000	0.000%	174	4,934	+30.000%
2026-06-26	0.3200	0.3300	0.2700	0.3000	-23.077%	52	4,899	+30.000%
2026-06-25	0.3100	0.4000	0.3100	0.3900	+11.429%	357	4,892	0.000%
2026-06-24	0.4100	0.4100	0.3000	0.3500	-36.364%	1,358	4,993	+11.429%
2026-06-23	0.4600	0.5900	0.4500	0.5500	+7.843%	164	4,146	-29.091%
2026-06-22	0.5000	0.5600	0.4300	0.5100	+30.769%	1,628	4,103	-23.529%
2026-06-18	0.4500	0.4500	0.3600	0.3900	-30.357%	390	3,474	0.000%
2026-06-17	0.6200	0.6500	0.5600	0.5600	-6.667%	186	3,474	-30.357%
2026-06-16	0.6200	0.6900	0.5800	0.6000	-22.078%	1,287	3,474	-35.000%
2026-06-15	0.9100	0.9500	0.7500	0.7700	-40.310%	181	2,195	-49.351%
2026-06-12	1.2900	1.3100	1.2100	1.2900	-3.731%	25	2,195	-69.767%
2026-06-11	1.3600	1.5100	1.3000	1.3400	+1.515%	147	2,195	-70.896%
2026-06-10	1.1200	1.4100	1.1200	1.3200	+15.789%	135	2,149	-70.455%
2026-06-09	1.0900	1.1700	1.0500	1.1400	+8.571%	691	2,027	-65.789%
2026-06-08	1.1200	1.1200	1.0400	1.0500	-3.670%	355	1,850	-62.857%
2026-06-05	1.2000	1.2000	1.0600	1.0900	-13.492%	35	1,580	-64.220%
2026-06-04	1.3000	1.3000	1.2600	1.2600	-16.000%	14	1,587	-69.048%
2026-06-03	1.5400	1.5400	1.5000	1.5000	-5.660%	581	1,576	-74.000%
2026-06-02	1.6100	1.6600	1.5900	1.5900	-4.790%	32	996	-75.472%
2026-06-01	1.8000	1.8200	1.6700	1.6700	+9.868%	23	964	-76.647%
2026-05-29	1.5600	1.5600	1.5200	1.5200	-10.588%	11	941	-74.342%
2026-05-28	1.7300	1.7300	1.7000	1.7000	+68.317%	125	934	-77.059%
2026-05-22	1.0100	1.0100	1.0100	1.0100	-62.172%	1	849	-61.386%
2026-05-21	2.6700	2.6700	2.6700	2.6700	-8.562%	66	849	-85.393%
2026-05-20	2.9200	2.9200	2.9200	2.9200	+0.690%	1	849	-86.644%
2026-05-19	2.9000	2.9000	2.9000	2.9000	-6.149%	1	781	-86.552%
2026-05-11	3.0900	3.0900	3.0900	3.0900	-0.323%	1	781	-87.379%
2026-05-08	3.1000	3.1000	3.1000	3.1000	+12.727%	1	782	-87.419%
2026-05-07	2.7500	2.7500	2.7500	2.7500	-21.429%	11	782	-85.818%
2026-05-06	3.5000	3.5000	3.5000	3.5000	-17.647%	1	792	-88.857%
2026-05-01	4.3500	4.3500	4.2500	4.2500	+21.777%	13	778	-90.824%
2026-04-21	3.4900	3.4900	3.4900	3.4900	+18.707%	1	778	-88.825%
2026-04-17	2.9400	2.9400	2.9400	2.9400	-10.909%	1	778	-86.735%
2026-04-15	3.3000	3.3000	3.3000	3.3000	-9.589%	131	777	-88.182%
2026-04-14	3.6500	3.6500	3.6500	3.6500	+4.885%	1	646	-89.315%
2026-04-10	3.4800	3.4800	3.4800	3.4800	+45.607%	2	647	-88.793%
2026-04-08	2.3900	2.3900	2.3900	2.3900	-30.725%	1	649	-83.682%
2026-04-06	3.4500	3.4500	3.4500	3.4500	+22.776%	40	650	-88.696%
2026-04-01	3.0600	3.0600	2.8100	2.8100	-13.538%	43	650	-86.121%
2026-03-31	3.6600	3.6600	3.2500	3.2500	+0.932%	5	693	-88.000%
2026-03-26	3.2200	3.2200	3.2200	3.2200	+17.091%	3	697	-87.888%
2026-03-24	2.5400	2.7500	2.5400	2.7500	+21.145%	64	697	-85.818%
2026-03-20	2.4000	2.4000	2.2700	2.2700	-25.574%	57	636	-82.819%
2026-03-18	3.0000	3.0500	3.0000	3.0500	+7.394%	3	693	-87.213%
2026-03-17	2.8000	2.8400	2.8000	2.8400	+24.561%	3	691	-86.268%
2026-03-16	2.2900	2.3000	2.2800	2.2800	+6.542%	10	694	-82.895%
2026-03-13	2.1400	2.1400	2.1400	2.1400	-6.957%	3	694	-81.776%
2026-03-12	2.3500	2.3500	2.1500	2.3000	+9.524%	45	691	-83.043%
2026-03-11	2.1000	2.1800	2.1000	2.1000	+40.000%	7	689	-81.429%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-7.407%	5	683	-74.000%
2026-03-09	2.3400	2.3400	1.6200	1.6200	+12.500%	54	688	-75.926%
2026-03-06	1.4400	1.4400	1.4400	1.4400	+30.909%	34	638	-72.917%
2026-03-02	1.1500	1.1500	1.0900	1.1000	+15.789%	5	604	-64.545%
2026-02-27	0.9500	1.0100	0.9500	0.9500	+7.955%	507	600	-58.947%
2026-02-25	0.8800	0.8800	0.8800	0.8800	+66.038%	5	101	-55.682%
2026-02-18	0.5400	0.5400	0.5300	0.5300	-11.667%	82	101	-26.415%
2026-02-03	0.6000	0.6000	0.6000	0.6000	0.000%	40	40	-35.000%