Dark

PBR20260918C15
PBR Sep 18 2026 15.00 Call (PBR260918C00015000)
option OPRA

EOD

Aug 11, 2026

2.91-34.014%(-1.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	2.9100	2.9100	2.9100	2.9100	-34.014%	10	2,375	0.000%
2026-07-31	4.1200	4.4500	4.1200	4.4100	+22.500%	5	2,365	-34.014%
2026-07-29	3.7000	3.7000	3.6000	3.6000	+12.500%	40	2,367	-19.167%
2026-07-28	3.2000	3.2000	3.2000	3.2000	+1.587%	1	2,373	-9.063%
2026-07-27	3.3500	3.3500	3.1500	3.1500	-24.096%	505	2,374	-7.619%
2026-07-24	4.0500	4.1500	4.0500	4.1500	+2.469%	25	2,659	-29.880%
2026-07-23	4.0500	4.0500	4.0500	4.0500	+13.128%	21	2,667	-28.148%
2026-07-21	3.6000	3.6000	3.5800	3.5800	+20.539%	2	2,688	-18.715%
2026-07-17	2.9300	2.9700	2.9300	2.9700	+12.075%	10	2,688	-2.020%
2026-07-16	2.6500	2.6500	2.6500	2.6500	-11.371%	1	2,698	+9.811%
2026-07-15	2.9900	2.9900	2.9900	2.9900	0.000%	1	2,699	-2.676%
2026-07-14	3.2000	3.2000	2.9900	2.9900	-1.967%	5	2,700	-2.676%
2026-07-13	2.8500	3.0500	2.8500	3.0500	+96.774%	306	2,705	-4.590%
2026-07-06	1.5500	1.5500	1.5500	1.5500	-1.274%	9	2,934	+87.742%
2026-07-02	1.5000	1.5700	1.4800	1.5700	+11.348%	126	2,853	+85.350%
2026-07-01	1.4500	1.4500	1.4100	1.4100	-10.759%	6	2,853	+106.383%
2026-06-30	1.6400	1.6600	1.5700	1.5800	-10.227%	2,314	2,853	+84.177%
2026-06-26	1.7600	1.7600	1.7600	1.7600	-8.808%	223	2,694	+65.341%
2026-06-25	1.8700	1.9500	1.8700	1.9300	-19.583%	16	2,824	+50.777%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+15.385%	2	2,812	+21.250%
2026-06-18	1.9000	2.0800	1.9000	2.0800	-13.333%	13	2,801	+39.904%
2026-06-17	2.4000	2.4000	2.4000	2.4000	-1.235%	2	2,801	+21.250%
2026-06-16	2.4400	2.4400	2.3900	2.4300	-6.178%	67	2,801	+19.753%
2026-06-15	2.9600	2.9600	2.5900	2.5900	-23.824%	41	2,695	+12.355%
2026-06-12	3.4000	3.4000	3.4000	3.4000	+9.677%	2	2,695	-14.412%
2026-06-09	3.1000	3.1000	3.1000	3.1000	+0.649%	20	2,695	-6.129%
2026-06-08	3.2000	3.2000	3.0500	3.0800	-2.222%	275	2,700	-5.519%
2026-06-05	3.0000	3.1600	3.0000	3.1500	-19.023%	2,323	2,764	-7.619%
2026-06-02	3.8900	3.8900	3.8900	3.8900	-0.256%	8	442	-25.193%
2026-06-01	4.2000	4.2000	3.9000	3.9000	-6.024%	52	434	-25.385%
2026-05-27	4.1500	4.1500	4.1500	4.1500	-6.951%	2	384	-29.880%
2026-05-26	4.4600	4.4600	4.4600	4.4600	-9.899%	1	386	-34.753%
2026-05-22	5.0500	5.0500	4.9500	4.9500	-8.333%	204	385	-41.212%
2026-05-18	5.4000	5.4000	5.4000	5.4000	+12.500%	1	385	-46.111%
2026-05-15	4.8000	4.8000	4.8000	4.8000	-14.286%	1	385	-39.375%
2026-05-12	5.7000	5.7000	5.6000	5.6000	+9.804%	11	385	-48.036%
2026-05-07	5.1000	5.1000	5.1000	5.1000	-15.000%	5	396	-42.941%
2026-05-06	6.0000	6.0000	6.0000	6.0000	-13.043%	51	391	-51.500%
2026-05-05	6.9000	6.9000	6.9000	6.9000	-4.828%	1	342	-57.826%
2026-05-04	7.2500	7.2500	7.2500	7.2500	+7.407%	1	342	-59.862%
2026-04-29	6.7500	6.7500	6.7500	6.7500	+6.299%	1	342	-56.889%
2026-04-27	6.3500	6.3500	6.3500	6.3500	+9.672%	1	342	-54.173%
2026-04-24	5.7900	5.7900	5.7900	5.7900	-8.095%	1	343	-49.741%
2026-04-23	6.3000	6.3000	6.3000	6.3000	+1.613%	2	343	-53.810%
2026-04-22	6.2000	6.2000	6.2000	6.2000	-0.800%	1	4,191	-53.065%
2026-04-21	6.2500	6.2500	6.2500	6.2500	+15.741%	50	4,762	-53.440%
2026-04-17	5.4000	5.4000	5.4000	5.4000	-8.475%	50	4,762	-46.111%
2026-04-15	5.9000	5.9000	5.9000	5.9000	-1.667%	1	4,712	-50.678%
2026-04-14	6.3200	6.3200	6.0000	6.0000	-12.409%	51	4,712	-51.500%
2026-04-13	6.9900	6.9900	6.8500	6.8500	+7.199%	52	4,662	-57.518%
2026-04-10	6.1000	6.3900	6.1000	6.3900	+6.500%	2	4,699	-54.460%
2026-04-09	6.0000	6.0000	6.0000	6.0000	+27.119%	1	4,699	-51.500%
2026-04-08	5.0500	5.0500	4.3500	4.7200	-21.202%	3	4,700	-38.347%
2026-04-06	5.9900	5.9900	5.9900	5.9900	+16.311%	50	4,700	-51.419%
2026-04-01	5.6700	5.6700	5.1500	5.1500	-11.966%	22	4,650	-43.495%
2026-03-31	6.3000	6.4500	5.5200	5.8500	-2.500%	6	4,672	-50.256%
2026-03-30	6.5200	6.5200	6.0000	6.0000	+1.351%	53	4,678	-51.500%
2026-03-27	5.9200	5.9200	5.9200	5.9200	+5.151%	1	4,631	-50.845%
2026-03-26	5.2500	5.8500	5.2500	5.6300	+10.176%	39	4,631	-48.313%
2026-03-25	5.1100	5.1500	5.1000	5.1100	-1.731%	67	4,632	-43.053%
2026-03-24	5.2000	5.2000	5.2000	5.2000	+15.556%	1	4,609	-44.038%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+7.914%	1	4,610	-35.333%
2026-03-20	4.8300	4.8300	4.1700	4.1700	-24.457%	17	4,611	-30.216%
2026-03-19	5.1500	5.5200	5.1500	5.5200	+6.154%	5	4,616	-47.283%
2026-03-18	4.8500	5.2000	4.8500	5.2000	+8.108%	2	4,620	-44.038%
2026-03-17	4.6100	5.4000	4.6100	4.8100	+6.889%	3	4,621	-39.501%
2026-03-16	4.4600	4.5000	4.3800	4.5000	+11.111%	22	4,622	-35.333%
2026-03-13	4.1400	4.1400	4.0500	4.0500	-8.371%	4	4,602	-28.148%
2026-03-12	4.4000	4.6200	4.4000	4.4200	+4.000%	101	4,602	-34.163%
2026-03-11	3.5000	4.2500	3.5000	4.2500	+18.384%	70	4,604	-31.529%
2026-03-10	3.7500	3.7500	3.5900	3.5900	-2.973%	10	4,612	-18.942%
2026-03-09	3.6800	3.7500	3.6800	3.7000	+19.355%	142	4,612	-21.351%
2026-03-06	2.7300	3.2400	2.7300	3.1000	+25.506%	40	4,621	-6.129%
2026-03-05	2.4700	2.4700	2.4700	2.4700	-1.200%	1	4,626	+17.814%
2026-03-04	2.3600	2.5000	2.3600	2.5000	-1.961%	44	4,625	+16.400%
2026-03-03	2.6000	2.6000	2.5500	2.5500	-8.273%	7	4,625	+14.118%
2026-03-02	2.5000	2.7800	2.5000	2.7800	+17.797%	67	4,629	+4.676%
2026-02-27	2.5000	2.5000	2.3600	2.3600	-0.840%	17	4,626	+23.305%
2026-02-25	2.2500	2.3800	2.2500	2.3800	+2.586%	15	4,640	+22.269%
2026-02-24	2.2600	2.3200	2.1800	2.3200	+5.455%	230	4,640	+25.431%
2026-02-23	2.0000	2.2000	2.0000	2.2000	+30.178%	14	4,862	+32.273%
2026-02-20	1.6100	1.6900	1.6100	1.6900	+12.667%	118	4,874	+72.189%
2026-02-18	1.5500	1.5500	1.5000	1.5000	+17.188%	2	4,756	+94.000%
2026-02-17	1.3900	1.3900	1.2800	1.2800	-11.724%	8	4,754	+127.344%
2026-02-13	1.4500	1.4700	1.4100	1.4500	-7.643%	19	4,735	+100.690%
2026-02-12	2.0200	2.0200	1.5700	1.5700	-16.931%	33	4,735	+85.350%
2026-02-11	1.7000	1.9000	1.7000	1.8900	+26.000%	18	4,733	+53.968%
2026-02-10	1.5000	1.5000	1.3800	1.5000	0.000%	15	4,720	+94.000%
2026-02-09	1.2900	1.5000	1.2900	1.5000	+20.000%	8	4,719	+94.000%
2026-02-06	1.3500	1.3500	1.2500	1.2500	-11.972%	53	4,714	+132.800%
2026-02-05	1.4200	1.4200	1.4200	1.4200	+8.397%	10	4,706	+104.930%
2026-02-04	1.4000	1.4000	1.3100	1.3100	-12.667%	2	4,701	+122.137%
2026-02-03	1.5000	1.5000	1.5000	1.5000	+14.504%	1	4,701	+94.000%
2026-02-02	1.3100	1.3900	1.3100	1.3100	-16.026%	11	4,701	+122.137%
2026-01-30	1.7800	1.7800	1.5500	1.5600	-8.772%	80	4,703	+86.538%
2026-01-29	1.9000	1.9000	1.6900	1.7100	+6.875%	278	4,780	+70.175%
2026-01-28	1.5700	1.6000	1.4300	1.6000	+15.942%	530	4,953	+81.875%
2026-01-27	1.0000	1.3800	1.0000	1.3800	+32.692%	846	5,434	+110.870%
2026-01-26	1.1000	1.1000	0.9700	1.0400	+6.122%	175	5,008	+179.808%
2026-01-23	0.8100	0.9900	0.8100	0.9800	+44.118%	84	5,006	+196.939%
2026-01-22	0.6000	0.8000	0.6000	0.6800	+7.937%	14	4,954	+327.941%
2026-01-21	0.6500	0.6500	0.6300	0.6300	+46.512%	2	4,956	+361.905%
2026-01-20	0.4500	0.4800	0.4300	0.4300	-4.444%	266	4,957	+576.744%
2026-01-16	0.4600	0.4600	0.4500	0.4500	+12.500%	61	4,957	+546.667%
2026-01-15	0.4000	0.4000	0.4000	0.4000	-20.000%	1	4,957	+627.500%
2026-01-14	0.3900	0.5000	0.3900	0.5000	+42.857%	25	4,957	+482.000%
2026-01-13	0.3000	0.3600	0.2900	0.3500	+29.630%	35	4,971	+731.429%
2026-01-12	0.2700	0.2900	0.2700	0.2700	0.000%	27	4,971	+977.778%
2026-01-09	0.2700	0.3000	0.2700	0.2700	0.000%	48	4,961	+977.778%
2026-01-08	0.2400	0.2700	0.2400	0.2700	+22.727%	19	4,954	+977.778%
2026-01-07	0.2200	0.2200	0.2200	0.2200	-8.333%	11	4,954	+1,222.727%
2026-01-06	0.2300	0.2400	0.2300	0.2400	-4.000%	20	4,963	+1,112.500%
2026-01-02	0.2600	0.2700	0.2500	0.2500	-3.846%	62	4,963	+1,064.000%
2025-12-31	0.2600	0.2600	0.2600	0.2600	-3.704%	5	4,960	+1,019.231%
2025-12-30	0.2500	0.2700	0.2500	0.2700	+12.500%	8	4,960	+977.778%
2025-12-29	0.2200	0.2400	0.2200	0.2400	+4.348%	3	4,955	+1,112.500%
2025-12-24	0.2300	0.2300	0.2300	0.2300	-8.000%	6	4,955	+1,165.217%
2025-12-22	0.2600	0.2600	0.2500	0.2500	-7.407%	15	4,945	+1,064.000%
2025-12-19	0.2800	0.2800	0.2400	0.2700	0.000%	18	4,945	+977.778%
2025-12-18	0.2900	0.2900	0.2700	0.2700	-3.571%	5	4,943	+977.778%
2025-12-16	0.2800	0.2800	0.2800	0.2800	-15.152%	1	4,939	+939.286%
2025-12-15	0.3300	0.3300	0.3300	0.3300	-5.714%	1	4,939	+781.818%
2025-12-12	0.3500	0.3500	0.3500	0.3500	-14.634%	2	4,938	+731.429%
2025-12-09	0.4100	0.4100	0.4100	0.4100	+2.500%	17	4,936	+609.756%
2025-12-08	0.4000	0.4100	0.3900	0.4000	-13.043%	19	4,936	+627.500%
2025-12-05	0.4500	0.4600	0.4500	0.4600	-8.000%	16	4,928	+532.609%
2025-12-04	0.5000	0.5000	0.5000	0.5000	+11.111%	218	4,942	+482.000%
2025-12-02	0.4500	0.4500	0.4500	0.4500	-8.163%	100	4,724	+546.667%
2025-11-25	0.4900	0.4900	0.4900	0.4900	-14.035%	1	4,724	+493.878%
2025-11-24	0.5100	0.5700	0.5100	0.5700	+3.636%	6	4,724	+410.526%
2025-11-21	0.5500	0.5500	0.5500	0.5500	-11.290%	1	4,724	+429.091%
2025-11-20	0.6200	0.6200	0.6200	0.6200	+3.333%	11	4,723	+369.355%
2025-11-12	0.6000	0.6000	0.6000	0.6000	-20.000%	1	4,734	+385.000%
2025-11-11	0.7800	0.7800	0.7500	0.7500	+17.188%	48	4,690	+288.000%
2025-11-10	0.6000	0.6400	0.5800	0.6400	+28.000%	9	4,690	+354.688%
2025-11-07	0.5900	0.5900	0.5000	0.5000	+11.111%	60	4,689	+482.000%
2025-11-06	0.4400	0.4500	0.4400	0.4500	0.000%	353	4,660	+546.667%
2025-11-05	0.4000	0.4700	0.4000	0.4500	+28.571%	11	4,307	+546.667%
2025-11-04	0.3600	0.3600	0.3300	0.3500	0.000%	9	4,301	+731.429%
2025-11-03	0.3500	0.3500	0.3500	0.3500	-5.405%	3	4,289	+731.429%
2025-10-28	0.3800	0.3800	0.3600	0.3700	+8.824%	9	4,289	+686.486%
2025-10-24	0.3800	0.3800	0.3400	0.3400	0.000%	6	4,285	+755.882%
2025-10-21	0.3500	0.3500	0.3000	0.3400	-2.857%	8	4,281	+755.882%
2025-10-20	0.3500	0.3500	0.3500	0.3500	+6.061%	3	4,276	+731.429%
2025-10-17	0.3300	0.3300	0.3300	0.3300	-17.500%	167	4,273	+781.818%
2025-10-15	0.4000	0.4000	0.4000	0.4000	0.000%	4	4,166	+627.500%
2025-10-14	0.3900	0.4000	0.3900	0.4000	+14.286%	8	4,166	+627.500%
2025-10-10	0.3500	0.3500	0.3500	0.3500	-18.605%	6	4,162	+731.429%
2025-10-08	0.4300	0.4300	0.4300	0.4300	-17.308%	864	4,157	+576.744%
2025-10-06	0.5200	0.5200	0.5200	0.5200	-3.704%	4	3,293	+459.615%
2025-10-02	0.5400	0.5400	0.5400	0.5400	-10.000%	90	3,289	+438.889%
2025-09-30	0.6500	0.6500	0.6000	0.6000	-4.762%	57	3,199	+385.000%
2025-09-29	0.6100	0.6300	0.6000	0.6300	-21.250%	451	3,142	+361.905%
2025-09-25	0.8000	0.8000	0.8000	0.8000	+5.263%	4	2,821	+263.750%
2025-09-23	0.7000	0.7800	0.7000	0.7600	+20.635%	41	2,817	+282.895%
2025-09-22	0.5400	0.6300	0.5400	0.6300	0.000%	714	2,779	+361.905%
2025-09-18	0.6300	0.6300	0.6200	0.6300	-4.545%	485	2,067	+361.905%
2025-09-17	0.6600	0.6600	0.6600	0.6600	-1.493%	4	1,676	+340.909%
2025-09-16	0.6700	0.6700	0.6700	0.6700	+6.349%	20	1,672	+334.328%
2025-09-15	0.6300	0.6300	0.6300	0.6300	+6.780%	1	1,672	+361.905%
2025-09-12	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,671	+393.220%
2025-09-10	0.6000	0.6000	0.6000	0.6000	+7.143%	30	1,670	+385.000%
2025-09-09	0.5900	0.5900	0.5600	0.5600	+1.818%	25	1,640	+419.643%
2025-09-04	0.5300	0.5500	0.4700	0.5500	+10.000%	487	1,617	+429.091%
2025-09-03	0.5000	0.5000	0.5000	0.5000	+6.383%	1	1,132	+482.000%
2025-08-27	0.4700	0.4700	0.4700	0.4700	-6.000%	1	1,132	+519.149%
2025-08-26	0.5000	0.5000	0.5000	0.5000	+2.041%	10	1,122	+482.000%
2025-08-22	0.4600	0.4900	0.4600	0.4900	+16.667%	20	1,122	+493.878%
2025-08-20	0.4200	0.4200	0.4200	0.4200	+2.439%	50	1,117	+592.857%
2025-08-19	0.4100	0.4100	0.4100	0.4100	-18.000%	6	1,067	+609.756%
2025-08-18	0.4900	0.5000	0.4900	0.5000	+11.111%	20	1,067	+482.000%
2025-08-15	0.4500	0.4500	0.4500	0.4500	-8.163%	5	1,047	+546.667%
2025-08-14	0.4900	0.4900	0.4900	0.4900	+36.111%	5	1,042	+493.878%
2025-08-12	0.5000	0.5000	0.3600	0.3600	-25.000%	3	1,037	+708.333%
2025-08-08	0.5900	0.5900	0.4800	0.4800	-33.333%	349	1,036	+506.250%
2025-08-07	0.7200	0.7200	0.7200	0.7200	0.000%	1	687	+304.167%
2025-08-06	0.7200	0.7200	0.7200	0.7200	+20.000%	50	686	+304.167%
2025-08-04	0.6000	0.6000	0.6000	0.6000	0.000%	5	736	+385.000%
2025-07-29	0.6000	0.6000	0.6000	0.6000	0.000%	1	731	+385.000%
2025-07-28	0.6000	0.6000	0.6000	0.6000	+9.091%	305	730	+385.000%
2025-07-22	0.5300	0.5800	0.5300	0.5500	+25.000%	281	451	+429.091%
2025-07-18	0.5100	0.5100	0.4400	0.4400	-13.725%	2	173	+561.364%
2025-07-17	0.5500	0.5500	0.5100	0.5100	-40.000%	8	172	+470.588%
2025-07-08	0.8500	0.8500	0.8500	0.8500	+13.333%	1	164	+242.353%
2025-07-02	0.7100	0.7500	0.7100	0.7500	+10.294%	28	163	+288.000%
2025-07-01	0.6800	0.6800	0.6800	0.6800	-24.444%	54	135	+327.941%
2025-06-20	0.9000	0.9000	0.9000	0.9000	-10.000%	2	81	+223.333%
2025-06-17	1.0000	1.0000	1.0000	1.0000	+42.857%	6	80	+191.000%
2025-06-16	0.7000	0.7000	0.7000	0.7000	-30.000%	41	74	+315.714%
2025-06-13	0.7500	1.0000	0.7500	1.0000	+53.846%	10	58	+191.000%
2025-06-12	0.6500	0.6500	0.6500	0.6500	+41.304%	50	53	+347.692%
2025-06-11	0.4600	0.4600	0.4600	0.4600	-13.208%	1	3	+532.609%
2025-06-04	0.5300	0.5300	0.5300	0.5300	+17.778%	1	2	+449.057%
2025-05-28	0.4500	0.4500	0.4500	0.4500	0.000%	1	1	+546.667%