Dark

PBR20260918C12
PBR Sep 18 2026 12.00 Call (PBR260918C00012000)
option OPRA

Inactive

Aug 6, 2026

6.60+1.538%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.6000	6.6000	6.6000	6.6000	+1.538%	1	608	0.000%
2026-07-29	6.5000	6.5000	6.5000	6.5000	+16.071%	25	607	+1.538%
2026-07-13	5.6000	5.6000	5.6000	5.6000	+16.667%	2	610	+17.857%
2026-07-07	4.8000	4.8000	4.8000	4.8000	-11.111%	51	612	+37.500%
2026-06-15	5.4000	5.4000	5.4000	5.4000	-8.475%	20	622	+22.222%
2026-06-09	5.9000	5.9000	5.9000	5.9000	-4.376%	1	622	+11.864%
2026-06-04	6.1700	6.2900	6.1700	6.1700	-5.945%	66	623	+6.969%
2026-06-03	6.5500	6.5600	6.5500	6.5600	-1.353%	43	623	+0.610%
2026-06-02	5.7500	7.2000	5.7500	6.6500	-2.206%	4,430	623	-0.752%
2026-05-27	6.9600	6.9600	6.8000	6.8000	-15.737%	26	639	-2.941%
2026-05-20	8.0700	8.0700	8.0700	8.0700	+1.255%	1	650	-18.216%
2026-05-18	7.9700	7.9700	7.9700	7.9700	-7.861%	1	651	-17.189%
2026-05-12	8.6500	8.6500	8.6500	8.6500	-4.840%	1	651	-23.699%
2026-04-21	9.0900	9.0900	9.0900	9.0900	-4.013%	4	17,703	-27.393%
2026-04-16	9.4700	9.4700	9.4700	9.4700	-3.955%	10	17,703	-30.306%
2026-04-13	9.8600	9.8600	9.8600	9.8600	+3.789%	2	17,715	-33.063%
2026-04-10	9.5000	9.5000	9.5000	9.5000	+29.252%	2	17,716	-30.526%
2026-04-08	7.3000	7.3500	7.3000	7.3500	-15.420%	40	17,718	-10.204%
2026-04-07	8.6900	8.6900	8.6900	8.6900	+11.410%	1	17,758	-24.051%
2026-04-01	7.9000	7.9000	7.8000	7.8000	-10.345%	6	17,759	-15.385%
2026-03-27	8.7000	8.7000	8.7000	8.7000	+7.407%	10	17,766	-24.138%
2026-03-25	7.7500	8.1000	7.7500	8.1000	+1.250%	4	17,776	-18.519%
2026-03-24	7.6500	8.0000	7.6500	8.0000	-2.439%	14	17,776	-17.500%
2026-03-19	7.8500	8.2000	7.8500	8.2000	+2.500%	4	17,772	-19.512%
2026-03-18	7.7500	8.0500	7.7500	8.0000	-0.621%	5	17,772	-17.500%
2026-03-17	7.6000	8.0500	7.6000	8.0500	+4.140%	4	17,771	-18.012%
2026-03-12	6.9900	7.7300	6.9900	7.7300	+5.890%	5	17,770	-14.618%
2026-03-11	6.5000	7.3000	6.5000	7.3000	+16.987%	31	17,775	-9.589%
2026-03-10	6.2000	6.2400	6.2000	6.2400	-4.441%	18	17,801	+5.769%
2026-03-09	6.2400	6.6000	6.2400	6.5300	+16.607%	5	17,819	+1.072%
2026-03-06	5.8000	5.8000	5.6000	5.6000	+17.895%	17	17,820	+17.857%
2026-03-05	4.7500	4.7500	4.7500	4.7500	-4.040%	1	17,833	+38.947%
2026-03-04	4.7500	4.9500	4.7500	4.9500	+10.987%	79	17,832	+33.333%
2026-02-23	4.4600	4.4600	4.4600	4.4600	+18.933%	7	17,863	+47.982%
2026-02-20	4.5000	4.5000	3.7500	3.7500	+11.607%	7	17,870	+76.000%
2026-02-17	3.3600	3.3600	3.3600	3.3600	-9.189%	1	17,873	+96.429%
2026-02-12	3.7000	3.7000	3.7000	3.7000	-6.091%	1	17,874	+78.378%
2026-02-11	3.9400	3.9400	3.9400	3.9400	+19.394%	7	17,874	+67.513%
2026-02-06	3.3000	3.3000	3.3000	3.3000	+1.538%	1	17,881	+100.000%
2026-02-02	3.3000	3.3000	3.2500	3.2500	-10.959%	900	17,881	+103.077%
2026-01-30	3.6000	3.6500	3.6000	3.6500	-4.199%	10	17,874	+80.822%
2026-01-29	3.9500	3.9500	3.8100	3.8100	+7.324%	18	17,880	+73.228%
2026-01-28	3.5000	3.6000	3.5000	3.5500	+9.907%	44	17,887	+85.915%
2026-01-27	3.2300	3.2300	3.2300	3.2300	+20.074%	5	17,928	+104.334%
2026-01-26	2.6900	2.6900	2.6900	2.6900	-0.370%	20	17,933	+145.353%
2026-01-23	2.5000	2.7000	2.5000	2.7000	+20.536%	4	17,953	+144.444%
2026-01-22	2.2000	2.3300	2.0700	2.2400	-5.882%	54	17,957	+194.643%
2026-01-21	1.8500	2.3800	1.8500	2.3800	+64.138%	13	18,008	+177.311%
2026-01-15	1.4500	1.4500	1.4500	1.4500	-14.706%	10	18,008	+355.172%
2026-01-14	1.5700	1.7000	1.5700	1.7000	+41.667%	15	18,008	+288.235%
2026-01-13	1.1100	1.2000	1.1100	1.2000	+17.647%	3	18,023	+450.000%
2026-01-12	1.0600	1.0600	1.0200	1.0200	+2.000%	496	18,020	+547.059%
2026-01-08	0.9200	1.0000	0.9100	1.0000	+16.279%	1,798	17,607	+560.000%
2026-01-07	0.9000	0.9000	0.8500	0.8600	-1.149%	2,406	15,861	+667.442%
2026-01-06	0.9800	0.9800	0.8700	0.8700	+2.353%	1,684	14,186	+658.621%
2026-01-05	0.9500	0.9500	0.8500	0.8500	-15.000%	21	12,595	+676.471%
2026-01-02	1.0300	1.0300	0.9500	1.0000	+1.010%	22	12,595	+560.000%
2025-12-31	1.0000	1.0000	0.9900	0.9900	+10.000%	921	11,746	+566.667%
2025-12-29	0.9200	0.9300	0.9000	0.9000	-1.099%	11	11,746	+633.333%
2025-12-23	0.9100	0.9100	0.9100	0.9100	+9.639%	20	11,744	+625.275%
2025-12-22	0.9200	0.9200	0.8300	0.8300	-6.742%	429	11,724	+695.181%
2025-12-19	0.9200	0.9200	0.8900	0.8900	0.000%	41	11,472	+641.573%
2025-12-17	0.9100	0.9100	0.8900	0.8900	-2.198%	17	11,431	+641.573%
2025-12-16	0.8800	0.9500	0.8800	0.9100	-21.552%	673	11,414	+625.275%
2025-12-12	1.1600	1.1600	1.1600	1.1600	-4.132%	11	10,844	+468.966%
2025-12-10	1.2100	1.2100	1.2100	1.2100	-2.419%	3	10,844	+445.455%
2025-12-09	1.2400	1.2400	1.2400	1.2400	-4.615%	1	10,844	+432.258%
2025-12-08	1.2400	1.3000	1.2300	1.3000	+8.333%	8	10,844	+407.692%
2025-12-05	1.4500	1.4500	1.2000	1.2000	-15.493%	11	10,844	+450.000%
2025-12-03	1.4200	1.4200	1.4200	1.4200	-5.333%	10	10,833	+364.789%
2025-11-26	1.5000	1.5000	1.5000	1.5000	0.000%	1	10,842	+340.000%
2025-11-25	1.5100	1.5100	1.5000	1.5000	-9.091%	275	10,842	+340.000%
2025-11-24	1.6500	1.6500	1.6500	1.6500	+3.125%	1	10,575	+300.000%
2025-11-20	1.7000	1.7000	1.6000	1.6000	-15.344%	16	10,574	+312.500%
2025-11-18	1.7300	1.9000	1.7300	1.8900	+8.000%	10	10,588	+249.206%
2025-11-12	1.7300	1.7500	1.7300	1.7500	-18.605%	16	10,584	+277.143%
2025-11-11	1.9200	2.1500	1.9200	2.1500	+28.743%	23	10,568	+206.977%
2025-11-10	1.6000	1.6700	1.6000	1.6700	+4.375%	62	10,567	+295.210%
2025-11-07	1.3500	1.6100	1.3500	1.6000	+15.108%	17	10,612	+312.500%
2025-11-06	1.3900	1.3900	1.3900	1.3900	-4.138%	10	10,627	+374.820%
2025-11-05	1.2200	1.4500	1.2200	1.4500	+29.464%	5	10,627	+355.172%
2025-11-04	1.1200	1.1200	1.1200	1.1200	-10.400%	1	10,630	+489.286%
2025-11-03	1.1800	1.2500	1.1800	1.2500	+13.636%	6	10,629	+428.000%
2025-10-30	1.1000	1.1000	1.1000	1.1000	-14.729%	3	10,629	+500.000%
2025-10-28	1.1300	1.2900	1.1300	1.2900	+12.174%	58	10,626	+411.628%
2025-10-27	1.0900	1.1500	1.0900	1.1500	+1.770%	21	10,567	+473.913%
2025-10-24	1.1600	1.2200	1.1300	1.1300	-7.377%	9	10,567	+484.071%
2025-10-23	1.2100	1.2200	1.2100	1.2200	+10.909%	8	10,566	+440.984%
2025-10-22	1.0000	1.1000	0.9600	1.1000	-3.509%	129	10,566	+500.000%
2025-10-20	1.1400	1.1400	1.1400	1.1400	0.000%	1	10,560	+478.947%
2025-10-17	1.1000	1.1400	1.1000	1.1400	+3.636%	286	10,559	+478.947%
2025-10-16	1.1000	1.1000	1.0300	1.1000	+3.774%	7	10,273	+500.000%
2025-10-15	1.0900	1.0900	1.0600	1.0600	-11.667%	173	10,266	+522.642%
2025-10-14	1.1000	1.2000	1.1000	1.2000	+0.840%	16	10,094	+450.000%
2025-10-13	1.1900	1.1900	1.1900	1.1900	+8.182%	15	10,092	+454.622%
2025-10-10	1.3000	1.3000	1.0500	1.1000	-16.667%	2,113	10,077	+500.000%
2025-10-09	1.3200	1.3200	1.3200	1.3200	-8.966%	166	7,987	+400.000%
2025-10-08	1.4000	1.4500	1.4000	1.4500	+3.571%	3,001	7,821	+355.172%
2025-10-07	1.4000	1.4000	1.4000	1.4000	-10.256%	5	5,069	+371.429%
2025-10-06	1.5600	1.5600	1.5600	1.5600	+0.645%	4	5,069	+323.077%
2025-10-03	1.5000	1.5600	1.5000	1.5500	-3.125%	45	5,065	+325.806%
2025-10-02	1.6000	1.6000	1.6000	1.6000	-5.882%	1	5,020	+312.500%
2025-10-01	1.6500	1.7000	1.6500	1.7000	-5.556%	7	5,019	+288.235%
2025-09-29	1.8000	1.8000	1.8000	1.8000	-7.692%	1	5,012	+266.667%
2025-09-26	1.9500	1.9500	1.9500	1.9500	-10.550%	1	5,011	+238.462%
2025-09-24	2.1800	2.1800	2.1800	2.1800	+3.810%	100	5,010	+202.752%
2025-09-23	1.8600	2.1000	1.8600	2.1000	+21.387%	1,281	5,110	+214.286%
2025-09-22	1.6000	1.7400	1.6000	1.7300	+4.848%	1,007	3,841	+281.503%
2025-09-19	1.7200	1.7200	1.6500	1.6500	-10.811%	732	2,835	+300.000%
2025-09-16	1.8500	1.8500	1.8500	1.8500	+4.520%	1	2,133	+256.757%
2025-09-15	1.7500	1.8200	1.7500	1.7700	+5.357%	73	2,134	+272.881%
2025-09-11	1.6800	1.6800	1.6800	1.6800	-6.145%	2	2,203	+292.857%
2025-09-10	1.6900	1.7900	1.6900	1.7900	+26.056%	79	2,205	+268.715%
2025-09-08	1.5100	1.5100	1.4200	1.4200	+2.899%	11	2,139	+364.789%
2025-09-05	1.4300	1.4300	1.3800	1.3800	-6.757%	200	2,133	+378.261%
2025-09-04	1.4800	1.4800	1.4800	1.4800	-2.632%	1	2,133	+345.946%
2025-08-29	1.5200	1.5200	1.5200	1.5200	-5.000%	1	2,134	+334.211%
2025-08-28	1.6000	1.6000	1.6000	1.6000	+8.844%	100	2,134	+312.500%
2025-08-27	1.4200	1.4700	1.4200	1.4700	+9.701%	2	2,034	+348.980%
2025-08-26	1.3400	1.3400	1.3400	1.3400	-11.842%	295	1,738	+392.537%
2025-08-25	1.4900	1.5500	1.4900	1.5200	+7.801%	7	1,738	+334.211%
2025-08-22	1.2900	1.4100	1.2900	1.4100	+22.609%	14	1,734	+368.085%
2025-08-21	1.1800	1.1800	1.1500	1.1500	-8.000%	28	1,725	+473.913%
2025-08-20	1.2500	1.2500	1.2500	1.2500	+8.696%	1	1,697	+428.000%
2025-08-19	1.1900	1.1900	1.1500	1.1500	-16.667%	1,628	1,696	+473.913%
2025-08-18	1.3800	1.3800	1.3800	1.3800	+5.344%	1	68	+378.261%
2025-08-15	1.3100	1.3100	1.3100	1.3100	-1.504%	2	67	+403.817%
2025-08-14	1.3000	1.3500	1.3000	1.3300	+1.527%	12	65	+396.241%
2025-08-12	1.3100	1.3100	1.3100	1.3100	-29.947%	2	60	+403.817%
2025-08-08	1.8700	1.8700	1.8700	1.8700	-1.579%	1	58	+252.941%
2025-08-06	1.9000	1.9000	1.9000	1.9000	+18.012%	50	57	+247.368%
2025-07-24	1.6100	1.6100	1.6100	1.6100	-0.617%	2	7	+309.938%
2025-07-23	1.6200	1.6200	1.6200	1.6200	-16.495%	1	6	+307.407%
2025-07-18	1.9000	1.9400	1.9000	1.9400	+16.867%	2	6	+240.206%
2025-07-17	1.5500	1.6600	1.5500	1.6600	-8.287%	4	4	+297.590%
2025-06-16	1.8100	1.8100	1.8100	1.8100	0.000%	1	1	+264.641%