Dark

PBR20260821C20
PBR Aug 21 2026 20.00 Call (PBR260821C00020000)
option OPRA

EOD

Aug 17, 2026

0.0300+200.000%(+0.0200)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0300	0.0100	0.0300	+200.000%	98	51,730	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	14	51,809	+200.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	49	51,822	+200.000%
2026-08-12	0.0300	0.0300	0.0100	0.0100	-66.667%	63	51,828	+200.000%
2026-08-11	0.0500	0.0600	0.0200	0.0300	-40.000%	322	51,865	0.000%
2026-08-10	0.0500	0.0800	0.0100	0.0500	-28.571%	251	52,004	-40.000%
2026-08-07	0.1300	0.1600	0.0500	0.0700	-50.000%	2,439	52,067	-57.143%
2026-08-06	0.1500	0.1700	0.1200	0.1400	+16.667%	717	52,195	-78.571%
2026-08-05	0.2000	0.3900	0.1100	0.1200	-29.412%	302	51,646	-75.000%
2026-08-04	0.2500	0.2700	0.1500	0.1700	-43.333%	1,535	51,626	-82.353%
2026-08-03	0.3600	0.3600	0.2500	0.3000	-26.829%	1,637	52,567	-90.000%
2026-07-31	0.3300	0.4400	0.2600	0.4100	+32.258%	7,539	52,249	-92.683%
2026-07-30	0.2200	0.3100	0.2200	0.3100	+47.619%	1,476	44,924	-90.323%
2026-07-29	0.2500	0.2500	0.1900	0.2100	+40.000%	223	43,853	-85.714%
2026-07-28	0.1500	0.1900	0.1400	0.1500	0.000%	249	43,691	-80.000%
2026-07-27	0.1600	0.2000	0.1500	0.1500	-51.613%	870	43,757	-80.000%
2026-07-24	0.3700	0.4200	0.2900	0.3100	-20.513%	535	43,572	-90.323%
2026-07-23	0.4600	0.4900	0.3900	0.3900	+11.429%	3,121	43,467	-92.308%
2026-07-22	0.3100	0.4200	0.2700	0.3500	+29.630%	889	42,928	-91.429%
2026-07-21	0.2000	0.2800	0.2000	0.2700	+28.571%	748	43,218	-88.889%
2026-07-20	0.1800	0.2100	0.1800	0.2100	0.000%	1,339	43,152	-85.714%
2026-07-17	0.2200	0.2200	0.1700	0.2100	+40.000%	1,283	43,270	-85.714%
2026-07-16	0.1700	0.1700	0.1300	0.1500	-11.765%	80	42,528	-80.000%
2026-07-15	0.2200	0.2200	0.1700	0.1700	-26.087%	535	42,582	-82.353%
2026-07-14	0.2300	0.2700	0.1800	0.2300	0.000%	3,716	42,828	-86.957%
2026-07-13	0.1900	0.2300	0.1500	0.2300	+91.667%	1,668	41,911	-86.957%
2026-07-10	0.1400	0.1400	0.1100	0.1200	0.000%	134	40,300	-75.000%
2026-07-09	0.1400	0.1400	0.1200	0.1200	-20.000%	141	40,410	-75.000%
2026-07-08	0.1500	0.1700	0.1400	0.1500	+66.667%	511	40,388	-80.000%
2026-07-07	0.0900	0.0900	0.0700	0.0900	+28.571%	110	40,204	-66.667%
2026-07-06	0.0700	0.0800	0.0600	0.0700	+16.667%	121	40,132	-57.143%
2026-07-02	0.0700	0.0800	0.0600	0.0600	-25.000%	14	40,022	-50.000%
2026-07-01	0.0600	0.0800	0.0500	0.0800	0.000%	14	40,022	-62.500%
2026-06-30	0.0900	0.1000	0.0700	0.0800	0.000%	17	40,021	-62.500%
2026-06-29	0.1000	0.1200	0.0800	0.0800	0.000%	26	40,021	-62.500%
2026-06-26	0.0800	0.1200	0.0800	0.0800	-33.333%	54	40,022	-62.500%
2026-06-25	0.1000	0.1400	0.1000	0.1200	0.000%	21	40,057	-75.000%
2026-06-24	0.1200	0.1400	0.1000	0.1200	-25.000%	111	40,056	-75.000%
2026-06-23	0.1800	0.2100	0.1500	0.1600	-5.882%	26	40,071	-81.250%
2026-06-22	0.1700	0.1800	0.1500	0.1700	+30.769%	462	40,062	-82.353%
2026-06-18	0.1500	0.2000	0.1100	0.1300	-31.579%	17,941	21,565	-76.923%
2026-06-17	0.2300	0.2300	0.1800	0.1900	-13.636%	283	21,565	-84.211%
2026-06-16	0.2200	0.2400	0.2100	0.2200	-12.000%	10,939	21,565	-86.364%
2026-06-15	0.3300	0.4000	0.2500	0.2500	-52.830%	630	25,844	-88.000%
2026-06-12	0.4900	0.5800	0.4900	0.5300	-5.357%	153	25,844	-94.340%
2026-06-11	0.5900	0.6500	0.5200	0.5600	+3.704%	12,660	25,844	-94.643%
2026-06-10	0.5400	0.6200	0.5000	0.5400	+14.894%	258	16,401	-94.444%
2026-06-09	0.4500	0.5100	0.4100	0.4700	+4.444%	319	16,251	-93.617%
2026-06-08	0.4700	0.4900	0.4200	0.4500	-2.174%	256	16,194	-93.333%
2026-06-05	0.5200	0.5200	0.4400	0.4600	-20.690%	45	16,114	-93.478%
2026-06-04	0.5500	0.5800	0.5500	0.5800	-15.942%	6	16,124	-94.828%
2026-06-03	0.7000	0.7400	0.6900	0.6900	-9.211%	62	16,119	-95.652%
2026-06-02	0.7700	0.7800	0.7600	0.7600	0.000%	12	16,150	-96.053%
2026-06-01	0.7800	0.8700	0.7500	0.7600	+2.703%	94	16,145	-96.053%
2026-05-29	0.7000	0.7500	0.6600	0.7400	-8.642%	232	16,129	-95.946%
2026-05-28	0.9900	0.9900	0.8100	0.8100	-7.955%	103	16,292	-96.296%
2026-05-27	0.9000	0.9400	0.8700	0.8800	-20.000%	149	16,241	-96.591%
2026-05-26	1.2600	1.2600	1.0800	1.1000	-21.986%	165	16,225	-97.273%
2026-05-22	1.3200	1.4200	1.2600	1.4100	-7.237%	552	16,180	-97.872%
2026-05-21	1.6200	1.7300	1.5100	1.5200	+0.662%	11,524	16,160	-98.026%
2026-05-20	1.7200	1.7200	1.5000	1.5100	-6.790%	28	16,160	-98.013%
2026-05-19	1.6500	1.6500	1.6200	1.6200	-4.706%	40	7,294	-98.148%
2026-05-18	1.3500	1.7000	1.2600	1.7000	+26.866%	43	7,294	-98.235%
2026-05-15	1.3400	1.3500	1.3400	1.3400	-3.597%	23	7,294	-97.761%
2026-05-14	1.5000	1.5000	1.3900	1.3900	-21.910%	4	7,279	-97.842%
2026-05-11	1.7800	1.7800	1.7800	1.7800	+4.706%	3	7,278	-98.315%
2026-05-07	1.9600	1.9600	1.6500	1.7000	-17.476%	11	7,275	-98.235%
2026-05-06	2.3000	2.3000	2.0600	2.0600	-8.850%	4	7,278	-98.544%
2026-04-27	2.2000	2.2600	2.2000	2.2600	+11.330%	26	7,278	-98.673%
2026-04-24	2.1100	2.1100	2.0300	2.0300	-12.876%	63	7,303	-98.522%
2026-04-21	2.0200	2.3300	2.0200	2.3300	+30.899%	16	7,240	-98.712%
2026-04-17	1.7600	1.8000	1.7600	1.7800	-8.718%	26	7,240	-98.315%
2026-04-15	1.9500	1.9500	1.9500	1.9500	-13.333%	1	7,223	-98.462%
2026-04-14	2.1500	2.2500	2.1500	2.2500	-18.478%	11	7,222	-98.667%
2026-04-13	2.7600	2.7600	2.7600	2.7600	+14.050%	1	7,211	-98.913%
2026-04-10	2.3200	2.4200	2.3200	2.4200	+22.222%	42	7,212	-98.760%
2026-04-09	1.9800	1.9800	1.9800	1.9800	+32.000%	17	7,220	-98.485%
2026-04-08	1.5300	1.5300	1.5000	1.5000	-29.577%	2	7,203	-98.000%
2026-04-07	2.4600	2.4900	2.0700	2.1300	-0.930%	206	7,201	-98.592%
2026-04-06	2.1500	2.1500	2.1500	2.1500	+0.939%	20	7,125	-98.605%
2026-04-02	2.3400	2.3400	2.1200	2.1300	+17.033%	27	7,104	-98.592%
2026-04-01	1.8400	1.8400	1.8000	1.8200	-27.200%	323	7,104	-98.352%
2026-03-31	2.6000	2.6000	2.5000	2.5000	+2.459%	21	7,118	-98.800%
2026-03-30	2.6100	2.6100	2.4400	2.4400	+2.521%	26	7,118	-98.770%
2026-03-27	2.3400	2.3800	2.2800	2.3800	+17.241%	290	7,093	-98.739%
2026-03-26	1.9500	2.2000	1.9200	2.0300	+10.929%	173	6,850	-98.522%
2026-03-25	1.7200	1.8800	1.7200	1.8300	+3.977%	5,046	6,846	-98.361%
2026-03-24	1.7800	1.7800	1.7600	1.7600	+19.728%	23	6,833	-98.295%
2026-03-23	1.4700	1.4700	1.4700	1.4700	+2.083%	209	6,824	-97.959%
2026-03-20	1.3800	1.4800	1.3800	1.4400	-21.739%	5,117	6,615	-97.917%
2026-03-19	1.9700	2.0500	1.8400	1.8400	+0.546%	220	1,676	-98.370%
2026-03-18	1.8200	1.8300	1.8200	1.8300	+8.284%	10	1,466	-98.361%
2026-03-17	1.7500	1.8000	1.6900	1.6900	+6.962%	216	1,461	-98.225%
2026-03-16	1.5700	1.5800	1.5700	1.5800	+19.697%	348	1,452	-98.101%
2026-03-13	1.3300	1.3300	1.2500	1.3200	-13.158%	238	1,203	-97.727%
2026-03-12	1.4100	1.5200	1.4100	1.5200	+13.433%	79	973	-98.026%
2026-03-11	1.1800	1.3400	1.1200	1.3400	+48.889%	873	894	-97.761%
2026-03-10	0.9000	0.9000	0.9000	0.9000	-18.182%	25	112	-96.667%
2026-03-09	1.3000	1.3000	0.9500	1.1000	+120.000%	43	88	-97.273%
2026-03-05	0.5000	0.5000	0.5000	0.5000	-33.333%	51	56	-94.000%
2026-03-02	0.7500	0.7500	0.7500	0.7500	+200.000%	1	6	-96.000%
2026-01-28	0.2500	0.2500	0.2500	0.2500	0.000%	5	5	-88.000%