Dark

PBR20260821C21
PBR Aug 21 2026 21.00 Call (PBR260821C00021000)
option OPRA

EOD

Aug 17, 2026

0.0200-50.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0200	0.0200	0.0200	0.0200	-50.000%	2	31,221	0.000%
2026-08-14	0.0100	0.0400	0.0100	0.0400	+300.000%	30	31,223	-50.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-50.000%	9	31,223	+100.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	12	31,232	0.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	0.000%	14	31,242	0.000%
2026-08-07	0.0200	0.0200	0.0200	0.0200	-75.000%	30	31,228	0.000%
2026-08-06	0.0700	0.0900	0.0500	0.0800	+33.333%	33	31,229	-75.000%
2026-08-05	0.1000	0.1000	0.0600	0.0600	-25.000%	201	31,228	-66.667%
2026-08-04	0.1000	0.1000	0.0600	0.0800	-38.462%	1,229	31,258	-75.000%
2026-08-03	0.1300	0.1500	0.1100	0.1300	-31.579%	35	31,962	-84.615%
2026-07-31	0.1000	0.2000	0.1000	0.1900	+46.154%	75	31,954	-89.474%
2026-07-30	0.1100	0.1500	0.1100	0.1300	+8.333%	677	31,934	-84.615%
2026-07-29	0.1200	0.1200	0.1200	0.1200	+50.000%	10	31,323	-83.333%
2026-07-28	0.0800	0.0800	0.0600	0.0800	+33.333%	4	31,323	-75.000%
2026-07-27	0.1800	0.1800	0.0600	0.0600	-62.500%	51	31,326	-66.667%
2026-07-24	0.1700	0.2000	0.1500	0.1600	-23.810%	386	31,294	-87.500%
2026-07-23	0.2200	0.2500	0.2100	0.2100	+16.667%	163	31,229	-90.476%
2026-07-22	0.2100	0.2100	0.1700	0.1800	+38.462%	88	31,199	-88.889%
2026-07-21	0.1200	0.1400	0.1200	0.1300	+18.182%	914	31,113	-84.615%
2026-07-20	0.1000	0.1200	0.1000	0.1100	+10.000%	183	30,993	-81.818%
2026-07-17	0.1100	0.1100	0.0800	0.1000	+11.111%	353	30,987	-80.000%
2026-07-15	0.1300	0.1300	0.0900	0.0900	-18.182%	7	30,645	-77.778%
2026-07-14	0.1500	0.1500	0.1000	0.1100	-21.429%	33	30,646	-81.818%
2026-07-13	0.1200	0.1400	0.1000	0.1400	+100.000%	120	30,619	-85.714%
2026-07-10	0.0700	0.0700	0.0700	0.0700	+40.000%	4	30,619	-71.429%
2026-07-09	0.0900	0.1000	0.0500	0.0500	-37.500%	118	30,615	-60.000%
2026-07-08	0.0800	0.0900	0.0800	0.0800	+14.286%	68	30,615	-75.000%
2026-07-07	0.0400	0.0700	0.0400	0.0700	+16.667%	28	30,603	-71.429%
2026-07-01	0.0600	0.0600	0.0600	0.0600	0.000%	3	30,631	-66.667%
2026-06-30	0.0600	0.0600	0.0600	0.0600	+20.000%	3	30,631	-66.667%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-28.571%	10	30,631	-60.000%
2026-06-26	0.0700	0.0700	0.0700	0.0700	-12.500%	5	30,641	-71.429%
2026-06-25	0.0800	0.0800	0.0800	0.0800	-27.273%	62	30,645	-75.000%
2026-06-23	0.1100	0.1100	0.1100	0.1100	+22.222%	3	30,645	-81.818%
2026-06-22	0.0900	0.0900	0.0900	0.0900	0.000%	1	30,645	-77.778%
2026-06-18	0.1300	0.1300	0.0500	0.0900	-25.000%	17,991	13,264	-77.778%
2026-06-17	0.1300	0.1500	0.1200	0.1200	-14.286%	51	13,264	-83.333%
2026-06-16	0.1400	0.1400	0.1400	0.1400	-17.647%	2	13,264	-85.714%
2026-06-15	0.2100	0.2100	0.1600	0.1700	-48.485%	189	13,323	-88.235%
2026-06-12	0.3800	0.3800	0.3100	0.3300	-8.333%	34	13,323	-93.939%
2026-06-11	0.3700	0.4300	0.3200	0.3600	+2.857%	11,777	13,323	-94.444%
2026-06-10	0.3500	0.3500	0.3300	0.3500	+12.903%	110	1,796	-94.286%
2026-06-09	0.3100	0.3100	0.3100	0.3100	+6.897%	6	1,696	-93.548%
2026-06-08	0.2900	0.4700	0.2900	0.2900	+3.571%	337	1,702	-93.103%
2026-06-05	0.3300	0.3300	0.2700	0.2800	-20.000%	131	1,803	-92.857%
2026-06-04	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,817	-94.286%
2026-06-03	0.4600	0.4900	0.4500	0.4500	-10.000%	162	1,817	-95.556%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-5.660%	2	1,787	-96.000%
2026-06-01	0.5700	0.6000	0.5200	0.5300	+3.922%	17	1,785	-96.226%
2026-05-29	0.4500	0.5100	0.4300	0.5100	-8.929%	112	1,778	-96.078%
2026-05-28	0.5400	0.5600	0.5400	0.5600	-6.667%	28	1,694	-96.429%
2026-05-27	0.5900	0.6000	0.5500	0.6000	-20.000%	312	1,679	-96.667%
2026-05-26	0.7900	0.8100	0.7500	0.7500	-18.478%	123	1,656	-97.333%
2026-05-22	0.9400	0.9600	0.9200	0.9200	-18.584%	175	1,568	-97.826%
2026-05-21	1.1000	1.1300	1.1000	1.1300	+1.802%	135	1,398	-98.230%
2026-05-20	1.3000	1.3700	1.0900	1.1100	-9.016%	58	1,398	-98.198%
2026-05-19	1.2200	1.2200	1.2200	1.2200	-3.937%	3	1,257	-98.361%
2026-05-18	0.9000	1.2700	0.9000	1.2700	+20.952%	6	1,257	-98.425%
2026-05-15	1.0400	1.0600	0.9400	1.0500	+1.942%	72	1,257	-98.095%
2026-05-14	1.0300	1.0300	1.0300	1.0300	+8.421%	1	1,234	-98.058%
2026-05-13	1.1100	1.1100	0.9400	0.9500	-34.483%	32	1,207	-97.895%
2026-05-12	1.4500	1.4500	1.4500	1.4500	-0.685%	1	1,207	-98.621%
2026-05-11	1.4600	1.4600	1.4600	1.4600	+6.569%	25	1,207	-98.630%
2026-05-08	1.3700	1.3700	1.3700	1.3700	+5.385%	27	1,207	-98.540%
2026-05-07	1.3200	1.3200	1.3000	1.3000	-18.750%	102	1,194	-98.462%
2026-05-06	1.6700	1.6700	1.6000	1.6000	-29.515%	7	1,194	-98.750%
2026-04-30	2.2000	2.2700	2.2000	2.2700	+2.252%	11	1,190	-99.119%
2026-04-29	2.2200	2.2200	2.2200	2.2200	+17.460%	1	1,180	-99.099%
2026-04-28	1.8900	1.8900	1.8900	1.8900	+2.717%	3	1,180	-98.942%
2026-04-27	1.9400	1.9400	1.8400	1.8400	+8.876%	4	1,177	-98.913%
2026-04-24	1.5900	1.6900	1.5900	1.6900	-2.874%	3	1,176	-98.817%
2026-04-23	1.8000	1.8000	1.7400	1.7400	-0.571%	6	1,175	-98.851%
2026-04-21	1.5500	1.7500	1.5500	1.7500	+13.636%	26	1,155	-98.857%
2026-04-20	1.5000	1.5400	1.4800	1.5400	+14.074%	104	1,155	-98.701%
2026-04-17	1.1500	1.3500	1.1500	1.3500	-30.769%	12	1,254	-98.519%
2026-04-16	1.7500	1.9500	1.7500	1.9500	+34.483%	31	1,252	-98.974%
2026-04-15	1.4500	1.4500	1.4500	1.4500	-14.706%	1	1,241	-98.621%
2026-04-14	1.7100	1.7100	1.6500	1.7000	-21.296%	26	1,240	-98.824%
2026-04-13	2.1700	2.1700	2.1600	2.1600	+6.404%	8	1,225	-99.074%
2026-04-10	1.6700	2.0300	1.6700	2.0300	+27.673%	108	1,225	-99.015%
2026-04-09	1.5900	1.7700	1.4800	1.5900	+55.882%	175	1,180	-98.742%
2026-04-08	1.0400	1.0400	1.0200	1.0200	-41.379%	22	1,046	-98.039%
2026-04-07	1.9100	1.9100	1.7400	1.7400	-3.333%	61	1,041	-98.851%
2026-03-31	1.8000	1.8000	1.8000	1.8000	-13.043%	84	1,022	-98.889%
2026-03-30	2.1900	2.1900	2.0700	2.0700	+12.500%	260	1,022	-99.034%
2026-03-27	1.8400	1.8400	1.8400	1.8400	+12.195%	17	768	-98.913%
2026-03-26	1.6300	1.6400	1.6300	1.6400	+13.889%	20	751	-98.780%
2026-03-25	1.2700	1.4400	1.2700	1.4400	+5.109%	14	741	-98.611%
2026-03-24	1.3600	1.3700	1.3600	1.3700	+24.545%	50	734	-98.540%
2026-03-23	1.2300	1.2300	1.1000	1.1000	-26.174%	12	684	-98.182%
2026-03-18	1.4900	1.4900	1.4900	1.4900	+4.196%	1	683	-98.658%
2026-03-17	1.4500	1.4500	1.4300	1.4300	+21.186%	5	682	-98.601%
2026-03-16	1.1100	1.2500	1.1100	1.1800	+18.000%	358	686	-98.305%
2026-03-13	1.0400	1.0500	1.0000	1.0000	-16.667%	236	338	-98.000%
2026-03-12	1.0300	1.2000	1.0300	1.2000	+21.212%	85	108	-98.333%
2026-03-11	0.9900	0.9900	0.9900	0.9900	+52.308%	4	23	-97.980%
2026-03-10	0.6200	0.6600	0.6200	0.6500	+195.455%	22	21	-96.923%
2026-01-30	0.2200	0.2200	0.2200	0.2200	0.000%	2	2	-90.909%