Dark

PBR20260821C19
PBR Aug 21 2026 19.00 Call (PBR260821C00019000)
option OPRA

EOD

Aug 17, 2026

0.0500+66.667%(+0.0200)447

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0400	0.0500	0.0100	0.0500	+66.667%	447	9,217	0.000%
2026-08-14	0.0500	0.0500	0.0300	0.0300	-40.000%	102	9,029	+66.667%
2026-08-13	0.0400	0.0500	0.0300	0.0500	0.000%	211	9,007	0.000%
2026-08-12	0.0700	0.1000	0.0300	0.0500	-37.500%	505	9,000	0.000%
2026-08-11	0.1700	0.1700	0.0700	0.0800	-55.556%	972	8,866	-37.500%
2026-08-10	0.1400	0.2200	0.1300	0.1800	+28.571%	1,141	8,794	-72.222%
2026-08-07	0.3500	0.3500	0.1300	0.1400	-58.824%	655	8,570	-64.286%
2026-08-06	0.3100	0.3900	0.3100	0.3400	+9.677%	446	8,128	-85.294%
2026-08-05	0.4500	0.4500	0.3100	0.3100	-32.609%	66	7,803	-83.871%
2026-08-04	0.4600	0.5300	0.3900	0.4600	-32.353%	217	7,770	-89.130%
2026-08-03	0.6800	0.7100	0.5300	0.6800	-20.930%	250	7,631	-92.647%
2026-07-31	0.6800	0.8900	0.6200	0.8600	+22.857%	130	7,690	-94.186%
2026-07-30	0.5000	0.7000	0.5000	0.7000	+40.000%	440	7,635	-92.857%
2026-07-29	0.4600	0.5300	0.4600	0.5000	+51.515%	79	7,457	-90.000%
2026-07-28	0.3300	0.4200	0.3000	0.3300	+10.000%	784	7,417	-84.848%
2026-07-27	0.4100	0.4100	0.3000	0.3000	-52.381%	260	6,939	-83.333%
2026-07-24	0.7400	0.7900	0.6300	0.6300	-19.231%	1,199	7,152	-92.063%
2026-07-23	0.9000	0.9200	0.7800	0.7800	+8.333%	433	7,900	-93.590%
2026-07-22	0.6500	0.8200	0.6500	0.7200	+33.333%	306	8,009	-93.056%
2026-07-21	0.4100	0.5500	0.4100	0.5400	+31.707%	1,504	7,907	-90.741%
2026-07-20	0.3500	0.4500	0.3300	0.4100	+2.500%	363	6,943	-87.805%
2026-07-17	0.3600	0.4000	0.3300	0.4000	+60.000%	2,418	6,806	-87.500%
2026-07-16	0.3500	0.3500	0.2500	0.2500	-26.471%	351	5,165	-80.000%
2026-07-15	0.4100	0.4100	0.3300	0.3400	-19.048%	213	4,876	-85.294%
2026-07-14	0.4600	0.4900	0.3900	0.4200	+2.439%	35	4,833	-88.095%
2026-07-13	0.3000	0.4300	0.2800	0.4100	+57.692%	802	4,811	-87.805%
2026-07-10	0.2500	0.2600	0.2500	0.2600	+8.333%	14	4,188	-80.769%
2026-07-09	0.3100	0.3100	0.2300	0.2400	-17.241%	39	4,174	-79.167%
2026-07-08	0.2000	0.2900	0.2000	0.2900	+70.588%	163	4,135	-82.759%
2026-07-07	0.1200	0.1700	0.1200	0.1700	+30.769%	116	3,995	-70.588%
2026-07-06	0.1100	0.1300	0.1100	0.1300	-7.143%	18	3,976	-61.538%
2026-07-02	0.1500	0.1500	0.1300	0.1400	+40.000%	86	3,958	-64.286%
2026-07-01	0.1000	0.1200	0.1000	0.1000	-28.571%	42	3,958	-50.000%
2026-06-30	0.1300	0.1400	0.1300	0.1400	-12.500%	9	3,936	-64.286%
2026-06-29	0.1600	0.1700	0.1400	0.1600	0.000%	37	3,936	-68.750%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-20.000%	21	3,925	-68.750%
2026-06-25	0.2000	0.2100	0.2000	0.2000	+11.111%	83	3,945	-75.000%
2026-06-24	0.1700	0.2100	0.1700	0.1800	-40.000%	172	3,908	-72.222%
2026-06-23	0.2900	0.3200	0.2800	0.3000	0.000%	49	4,059	-83.333%
2026-06-22	0.2500	0.3000	0.2500	0.3000	+15.385%	215	4,027	-83.333%
2026-06-18	0.2400	0.2600	0.2100	0.2600	-21.212%	70	3,796	-80.769%
2026-06-17	0.3400	0.3600	0.3200	0.3300	-5.714%	460	3,796	-84.848%
2026-06-16	0.4100	0.4100	0.3300	0.3500	-23.913%	103	3,796	-85.714%
2026-06-15	0.5600	0.5900	0.4500	0.4600	-44.578%	183	3,766	-89.130%
2026-06-12	0.8900	0.8900	0.7700	0.8300	+1.220%	38	3,766	-93.976%
2026-06-11	0.9500	1.0000	0.8200	0.8200	-7.865%	170	3,766	-93.902%
2026-06-10	0.8100	0.9200	0.8000	0.8900	+30.882%	19	3,759	-94.382%
2026-06-09	0.7500	0.7500	0.6800	0.6800	-1.449%	13	3,747	-92.647%
2026-06-08	0.6900	0.7000	0.6900	0.6900	-1.429%	3	3,737	-92.754%
2026-06-05	0.7900	0.7900	0.6900	0.7000	-16.667%	129	3,736	-92.857%
2026-06-04	0.8200	0.8700	0.8200	0.8400	-12.500%	55	3,797	-94.048%
2026-06-03	1.0600	1.0700	0.9600	0.9600	-20.000%	19	3,748	-94.792%
2026-06-02	1.2000	1.2000	1.2000	1.2000	+2.564%	1	3,735	-95.833%
2026-06-01	1.2900	1.2900	1.1500	1.1700	+8.333%	26	3,734	-95.726%
2026-05-29	1.0500	1.0800	1.0100	1.0800	-9.244%	2,665	3,731	-95.370%
2026-05-28	1.2500	1.2500	1.1900	1.1900	-7.031%	182	5,178	-95.798%
2026-05-27	1.4000	1.4000	1.2000	1.2800	-20.000%	204	5,148	-96.094%
2026-05-26	1.5800	1.6100	1.5800	1.6000	-15.344%	2,840	5,061	-96.875%
2026-05-22	1.8800	1.8900	1.8300	1.8900	-8.252%	25	3,515	-97.354%
2026-05-21	2.0500	2.0600	2.0500	2.0600	-5.069%	38	3,512	-97.573%
2026-05-18	1.8300	2.1700	1.8300	2.1700	+14.211%	14	3,512	-97.696%
2026-05-15	1.8200	1.9000	1.8200	1.9000	-4.040%	27	3,512	-97.368%
2026-05-14	1.9800	1.9800	1.9800	1.9800	-20.482%	15	3,488	-97.475%
2026-05-12	2.4900	2.4900	2.4900	2.4900	+10.177%	5	3,473	-97.992%
2026-05-07	2.1300	2.2800	2.1300	2.2600	-35.613%	103	3,473	-97.788%
2026-04-29	3.5100	3.5100	3.5100	3.5100	+22.300%	1	3,473	-98.575%
2026-04-22	2.8300	2.8700	2.8300	2.8700	+24.783%	16	3,473	-98.258%
2026-04-17	2.2000	2.3000	2.2000	2.3000	-22.559%	11	3,476	-97.826%
2026-04-16	2.8700	2.9700	2.8700	2.9700	+15.564%	30	3,486	-98.316%
2026-04-15	2.5700	2.5700	2.5700	2.5700	-6.545%	1	3,476	-98.054%
2026-04-14	2.7500	2.7500	2.7500	2.7500	+59.884%	15	3,476	-98.182%
2026-04-08	1.7200	1.7200	1.7200	1.7200	-38.129%	10	3,491	-97.093%
2026-04-06	2.7800	2.7800	2.7800	2.7800	-0.714%	9	3,501	-98.201%
2026-03-31	3.3500	3.3500	2.5300	2.8000	-14.894%	87	3,505	-98.214%
2026-03-30	3.2900	3.2900	3.2900	3.2900	+24.151%	100	3,505	-98.480%
2026-03-26	2.6500	2.6500	2.6500	2.6500	+18.304%	6	3,405	-98.113%
2026-03-24	2.2400	2.2400	2.2400	2.2400	+24.444%	20	3,405	-97.768%
2026-03-23	1.9000	1.9000	1.8000	1.8000	+2.273%	8	3,405	-97.222%
2026-03-20	1.8500	1.8500	1.7600	1.7600	-32.824%	26	3,400	-97.159%
2026-03-19	2.3300	2.6200	2.2800	2.6200	+13.913%	26	3,403	-98.092%
2026-03-18	2.3000	2.3000	2.3000	2.3000	+4.072%	1	3,383	-97.826%
2026-03-17	2.1700	2.3200	2.1700	2.2100	+23.464%	13	3,382	-97.738%
2026-03-16	1.8500	1.8600	1.7900	1.7900	+14.013%	2,662	3,382	-97.207%
2026-03-13	1.6700	1.7200	1.5700	1.5700	-13.260%	279	750	-96.815%
2026-03-12	1.7500	1.8100	1.7500	1.8100	+12.422%	27	475	-97.238%
2026-03-11	1.4700	1.6900	1.4700	1.6100	+46.364%	438	469	-96.894%
2026-03-09	1.1000	1.1000	1.1000	1.1000	+10.000%	4	299	-95.455%
2026-03-06	1.0000	1.0600	0.9600	1.0000	+26.582%	310	303	-95.000%
2026-03-03	0.8300	0.8300	0.7000	0.7900	-1.250%	22	24	-93.671%
2026-01-28	0.8000	0.8000	0.8000	0.8000	0.000%	4	4	-93.750%