Dark

PBR20260918C17
PBR Sep 18 2026 17.00 Call (PBR260918C00017000)
option OPRA

EOD

Aug 17, 2026

1.19+15.534%(+0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.1800	1.1900	1.1100	1.1900	+15.534%	3	21,043	0.000%
2026-08-14	1.1000	1.1800	0.9000	1.0300	-11.966%	504	21,046	+15.534%
2026-08-13	0.8500	1.1700	0.8500	1.1700	+20.619%	4,672	21,396	+1.709%
2026-08-12	1.0000	1.1000	0.9700	0.9700	-5.825%	34	17,336	+22.680%
2026-08-11	1.2000	1.2200	1.0300	1.0300	-37.576%	6,119	17,302	+15.534%
2026-08-10	1.5100	1.6500	1.5100	1.6500	+39.831%	4	17,109	-27.879%
2026-08-07	1.6500	1.6500	1.1800	1.1800	-28.485%	98	17,110	+0.847%
2026-08-06	1.7500	1.7500	1.6500	1.6500	+6.452%	8	17,070	-27.879%
2026-08-05	1.9300	1.9300	1.5500	1.5500	-20.103%	4,666	17,070	-23.226%
2026-08-04	1.7800	1.9900	1.7800	1.9400	-13.778%	17	21,311	-38.660%
2026-08-03	2.1000	2.2500	2.1000	2.2500	-11.417%	6	21,299	-47.111%
2026-07-31	2.1800	2.5500	2.1800	2.5400	+19.249%	67	21,293	-53.150%
2026-07-30	2.0000	2.1600	2.0000	2.1300	+15.135%	14	21,337	-44.131%
2026-07-29	1.8700	1.8700	1.8500	1.8500	+32.143%	26	21,351	-35.676%
2026-07-28	1.4000	1.4000	1.4000	1.4000	-4.762%	50	21,337	-15.000%
2026-07-27	1.4700	1.4700	1.4700	1.4700	-28.293%	30	21,337	-19.048%
2026-07-24	2.1100	2.2800	2.0500	2.0500	-12.017%	112	21,367	-41.951%
2026-07-23	2.4200	2.4200	2.3300	2.3300	+10.952%	6	21,421	-48.927%
2026-07-22	2.0000	2.2600	2.0000	2.1000	+16.667%	59	21,418	-43.333%
2026-07-21	1.6600	1.8100	1.6600	1.8000	+19.205%	120	21,475	-33.889%
2026-07-20	1.4100	1.5900	1.4100	1.5100	+9.420%	22	21,593	-21.192%
2026-07-17	1.2800	1.4100	1.2800	1.3800	+23.214%	110	21,589	-13.768%
2026-07-16	1.2600	1.2600	1.0700	1.1200	-17.037%	125	21,569	+6.250%
2026-07-15	1.3300	1.3500	1.3300	1.3500	-8.163%	3	21,658	-11.852%
2026-07-14	1.5000	1.5500	1.4700	1.4700	+5.000%	9	21,659	-19.048%
2026-07-13	1.2200	1.4300	1.2200	1.4000	+32.075%	61	21,662	-15.000%
2026-07-10	1.0000	1.0600	0.9900	1.0600	+17.778%	153	21,603	+12.264%
2026-07-09	1.0000	1.0000	0.8500	0.9000	-10.891%	125	21,626	+32.222%
2026-07-08	1.0000	1.0100	0.9000	1.0100	+34.667%	83	21,607	+17.822%
2026-07-07	0.7300	0.8100	0.6000	0.7500	+38.889%	10,142	21,636	+58.667%
2026-07-06	0.5700	0.5800	0.5300	0.5400	-1.818%	32	12,786	+120.370%
2026-07-02	0.6000	0.6400	0.5300	0.5500	+10.000%	48	12,719	+116.364%
2026-07-01	0.5300	0.5300	0.5000	0.5000	-19.355%	167	12,719	+138.000%
2026-06-30	0.6100	0.6200	0.6000	0.6200	-8.824%	76	12,717	+91.935%
2026-06-29	0.6500	0.6800	0.6200	0.6800	+1.493%	81	12,763	+75.000%
2026-06-26	0.7000	0.7000	0.6400	0.6700	-11.842%	171	12,691	+77.612%
2026-06-25	0.7300	0.8100	0.7200	0.7600	+7.042%	42	12,747	+56.579%
2026-06-24	0.8000	0.8500	0.7100	0.7100	-30.392%	12	12,714	+67.606%
2026-06-23	1.0200	1.0200	1.0200	1.0200	-3.774%	6	12,706	+16.667%
2026-06-22	1.0200	1.0600	1.0000	1.0600	+16.484%	3	12,700	+12.264%
2026-06-18	0.7700	0.9500	0.7500	0.9100	-9.000%	2,479	11,394	+30.769%
2026-06-17	1.1300	1.1300	1.0000	1.0000	-9.910%	86	11,394	+19.000%
2026-06-16	1.1300	1.1300	1.0600	1.1100	-15.909%	13	11,394	+7.207%
2026-06-15	1.5000	1.5000	1.3200	1.3200	-31.959%	34	11,365	-9.848%
2026-06-12	2.0300	2.0300	1.9200	1.9400	+3.191%	7	11,365	-38.660%
2026-06-11	2.1000	2.1700	1.8800	1.8800	-3.590%	22	11,365	-36.702%
2026-06-10	1.9800	2.0600	1.9500	1.9500	+12.717%	55	11,350	-38.974%
2026-06-09	1.7300	1.7300	1.7300	1.7300	+4.848%	30	11,305	-31.214%
2026-06-08	1.7300	1.7300	1.6500	1.6500	-1.786%	45	11,300	-27.879%
2026-06-05	1.6800	1.6800	1.6800	1.6800	-9.189%	100	11,255	-29.167%
2026-06-04	1.8300	1.8500	1.8300	1.8500	-22.269%	1,203	11,155	-35.676%
2026-06-01	2.3000	2.3800	2.3000	2.3800	0.000%	6	10,970	-50.000%
2026-05-28	2.3800	2.3800	2.3800	2.3800	-6.667%	100	10,970	-50.000%
2026-05-27	2.5500	2.5500	2.5500	2.5500	-31.081%	2	10,970	-53.333%
2026-05-20	3.7800	3.7800	3.7000	3.7000	-2.632%	2	10,970	-67.838%
2026-05-19	3.8000	3.8000	3.7000	3.8000	+13.433%	38	10,947	-68.684%
2026-05-14	3.2900	3.3500	3.2900	3.3500	-9.459%	6	10,947	-64.478%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-4.393%	1	10,944	-67.838%
2026-05-11	3.8700	3.8700	3.8700	3.8700	+4.595%	20	10,944	-69.251%
2026-05-07	3.8500	3.8500	3.7000	3.7000	-27.875%	35	10,964	-67.838%
2026-05-01	5.4000	5.4000	5.1300	5.1300	-1.346%	29	10,967	-76.803%
2026-04-29	5.1000	5.2000	5.1000	5.2000	+8.108%	50	10,967	-77.115%
2026-04-27	4.8100	4.8100	4.8100	4.8100	+20.250%	3	11,017	-75.260%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-9.091%	1	11,020	-70.250%
2026-04-23	4.4000	4.4000	4.4000	4.4000	+5.263%	2	11,020	-72.955%
2026-04-22	4.2000	4.2000	4.1800	4.1800	-5.000%	5	11,022	-71.531%
2026-04-21	4.4000	4.4000	4.4000	4.4000	+7.579%	44	11,067	-72.955%
2026-04-20	3.9800	4.0900	3.9800	4.0900	+15.211%	31	11,067	-70.905%
2026-04-17	3.2800	3.5500	3.2800	3.5500	-23.656%	51	11,037	-66.479%
2026-04-16	3.9000	4.6500	3.9000	4.6500	+22.368%	13	11,088	-74.409%
2026-04-15	3.9800	3.9800	3.8000	3.8000	-20.833%	278	11,079	-68.684%
2026-04-14	4.8000	4.8000	4.8000	4.8000	-7.692%	2	11,349	-75.208%
2026-04-13	5.2000	5.2000	5.2000	5.2000	+19.540%	1	11,349	-77.115%
2026-04-10	4.5000	4.5000	4.3500	4.3500	+4.819%	6	11,349	-72.644%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-2.353%	1	11,350	-71.325%
2026-04-06	4.2500	4.2500	4.2500	4.2500	+4.938%	1	11,350	-72.000%
2026-04-02	4.1500	4.1500	4.0500	4.0500	+8.871%	59	11,408	-70.617%
2026-04-01	3.7200	3.7200	3.7200	3.7200	-22.500%	10	11,408	-68.011%
2026-03-31	4.8000	4.8000	4.8000	4.8000	+11.628%	1	11,418	-75.208%
2026-03-30	4.3000	4.3000	4.3000	4.3000	0.000%	1	11,418	-72.326%
2026-03-27	4.2300	4.3000	4.2300	4.3000	+7.500%	2	11,419	-72.326%
2026-03-26	4.0000	4.0500	4.0000	4.0000	+17.647%	104	11,421	-70.250%
2026-03-24	3.6700	3.6700	3.4000	3.4000	+4.615%	13	11,524	-65.000%
2026-03-23	2.9900	3.2500	2.9900	3.2500	+19.485%	3	11,537	-63.385%
2026-03-20	2.8200	2.9000	2.7200	2.7200	-24.022%	33	11,540	-56.250%
2026-03-19	3.8000	3.9500	3.5800	3.5800	-1.105%	20	11,568	-66.760%
2026-03-18	3.5000	3.6200	3.5000	3.6200	+2.841%	28	11,585	-67.127%
2026-03-17	3.5000	3.5200	3.5000	3.5200	+14.658%	11	11,587	-66.193%
2026-03-16	2.9500	3.0700	2.9500	3.0700	+15.849%	7	11,596	-61.238%
2026-03-13	2.7500	2.8000	2.6500	2.6500	-14.516%	15	11,603	-55.094%
2026-03-12	3.0000	3.1000	2.8600	3.1000	+8.772%	52	11,618	-61.613%
2026-03-11	2.4800	2.8500	2.4800	2.8500	+32.558%	317	11,640	-58.246%
2026-03-10	2.0500	2.1500	2.0500	2.1500	-12.245%	8	11,945	-44.651%
2026-03-09	2.0000	2.5000	2.0000	2.4500	+33.880%	109	11,953	-51.429%
2026-03-06	1.4000	2.0000	1.4000	1.8300	+37.594%	61	11,967	-34.973%
2026-03-05	1.3000	1.3300	1.2700	1.3300	-6.338%	20	12,010	-10.526%
2026-03-04	1.4000	1.4200	1.3500	1.4200	-5.960%	147	12,004	-16.197%
2026-03-03	1.5300	1.5300	1.5100	1.5100	-11.176%	2	11,909	-21.192%
2026-03-02	0.8900	1.7000	0.8900	1.7000	+29.771%	128	11,909	-30.000%
2026-02-27	1.3400	1.4000	1.2500	1.3100	0.000%	117	11,918	-9.160%
2026-02-26	1.2900	1.3100	1.1800	1.3100	-2.239%	25	11,963	-9.160%
2026-02-25	1.3000	1.3400	1.1500	1.3400	+8.065%	202	12,028	-11.194%
2026-02-24	1.1200	1.2700	1.1200	1.2400	+10.714%	63	12,028	-4.032%
2026-02-23	1.0000	1.2500	1.0000	1.1200	+24.444%	53	12,065	+6.250%
2026-02-20	0.8900	0.9100	0.8900	0.9000	-10.891%	80	12,060	+32.222%
2026-02-19	0.9000	1.0100	0.9000	1.0100	+40.278%	324	11,980	+17.822%
2026-02-13	0.7100	0.7300	0.7000	0.7200	-15.294%	238	12,094	+65.278%
2026-02-12	0.9200	0.9600	0.8500	0.8500	-15.000%	406	12,094	+40.000%
2026-02-11	0.9400	1.0500	0.9000	1.0000	+42.857%	189	11,851	+19.000%
2026-02-10	0.7200	0.7600	0.6700	0.7000	-6.667%	252	11,813	+70.000%
2026-02-09	0.6700	0.7800	0.6700	0.7500	+25.000%	5,221	11,773	+58.667%
2026-02-06	0.6600	0.6700	0.5700	0.6000	-17.808%	1,027	7,343	+98.333%
2026-02-05	0.7300	0.7300	0.7300	0.7300	+8.955%	5	7,424	+63.014%
2026-02-03	0.7500	0.7500	0.6700	0.6700	+4.688%	27	7,429	+77.612%
2026-02-02	0.6700	0.6700	0.6000	0.6400	-26.437%	163	7,429	+85.938%
2026-01-30	0.8700	0.8700	0.8700	0.8700	-1.136%	7	7,518	+36.782%
2026-01-29	0.9800	1.0500	0.8500	0.8800	+10.000%	199	7,511	+35.227%
2026-01-28	0.7600	0.8000	0.7400	0.8000	+14.286%	460	7,585	+48.750%
2026-01-27	0.5900	0.7000	0.5900	0.7000	+70.732%	5,100	7,338	+70.000%
2026-01-26	0.5000	0.5000	0.4100	0.4100	-8.889%	86	2,815	+190.244%
2026-01-23	0.3700	0.4500	0.3700	0.4500	+45.161%	57	2,812	+164.444%
2026-01-22	0.3600	0.3600	0.3100	0.3100	+19.231%	32	2,799	+283.871%
2026-01-21	0.2600	0.2800	0.2500	0.2600	+36.842%	132	2,769	+357.692%
2026-01-16	0.1900	0.1900	0.1900	0.1900	0.000%	5	2,668	+526.316%
2026-01-15	0.1900	0.1900	0.1900	0.1900	+58.333%	1	2,668	+526.316%
2026-01-09	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,667	+891.667%
2026-01-05	0.1200	0.1200	0.1200	0.1200	0.000%	35	2,651	+891.667%
2025-12-23	0.1200	0.1200	0.1200	0.1200	-7.692%	28	2,651	+891.667%
2025-12-22	0.1300	0.1300	0.1300	0.1300	-31.579%	5	2,651	+815.385%
2025-12-10	0.1900	0.1900	0.1900	0.1900	-13.636%	1	2,651	+526.316%
2025-12-05	0.2200	0.2200	0.2200	0.2200	+10.000%	1	2,651	+440.909%
2025-11-28	0.2000	0.2000	0.2000	0.2000	-41.176%	20	2,651	+495.000%
2025-11-17	0.3400	0.3400	0.3400	0.3400	-5.556%	1	2,651	+250.000%
2025-11-14	0.3600	0.3600	0.3600	0.3600	+5.882%	1	2,651	+230.556%
2025-11-13	0.3400	0.3400	0.3400	0.3400	+25.926%	290	2,651	+250.000%
2025-11-12	0.2700	0.2700	0.2700	0.2700	-18.182%	20	2,391	+340.741%
2025-11-10	0.3000	0.3300	0.3000	0.3300	+65.000%	21	2,391	+260.606%
2025-11-06	0.2200	0.2400	0.2000	0.2000	-9.091%	5	2,370	+495.000%
2025-11-05	0.2100	0.2200	0.2100	0.2200	+22.222%	32	2,370	+440.909%
2025-11-03	0.1900	0.1900	0.1800	0.1800	-5.263%	1,613	1,786	+561.111%
2025-10-29	0.1900	0.1900	0.1900	0.1900	-5.000%	7	1,786	+526.316%
2025-10-28	0.2000	0.2000	0.2000	0.2000	+33.333%	8	1,779	+495.000%
2025-10-27	0.1500	0.1500	0.1500	0.1500	0.000%	70	1,701	+693.333%
2025-10-24	0.1500	0.1500	0.1500	0.1500	-6.250%	12	1,701	+693.333%
2025-10-21	0.1500	0.1600	0.1500	0.1600	0.000%	58	1,700	+643.750%
2025-10-16	0.1600	0.1600	0.1600	0.1600	-20.000%	10	1,670	+643.750%
2025-10-10	0.2000	0.2000	0.2000	0.2000	-9.091%	100	1,660	+495.000%
2025-10-09	0.1900	0.2200	0.1900	0.2200	0.000%	170	1,560	+440.909%
2025-10-07	0.2500	0.2500	0.2100	0.2200	-4.348%	95	1,365	+440.909%
2025-10-02	0.2600	0.2600	0.2300	0.2300	-17.857%	20	1,365	+417.391%
2025-09-30	0.2600	0.2800	0.2600	0.2800	-12.500%	2	1,360	+325.000%
2025-09-29	0.3200	0.3200	0.3200	0.3200	-20.000%	5	1,360	+271.875%
2025-09-24	0.4000	0.4000	0.4000	0.4000	+11.111%	100	1,355	+197.500%
2025-09-23	0.3600	0.3600	0.3600	0.3600	+28.571%	5	1,255	+230.556%
2025-09-19	0.2600	0.3500	0.2600	0.2800	-15.152%	204	1,250	+325.000%
2025-09-17	0.3000	0.3700	0.2900	0.3300	+3.125%	4	1,048	+260.606%
2025-09-15	0.2900	0.3200	0.2900	0.3200	-3.030%	246	1,047	+271.875%
2025-09-12	0.3100	0.3300	0.3100	0.3300	+13.793%	558	814	+260.606%
2025-09-11	0.2900	0.2900	0.2900	0.2900	+3.571%	4	263	+310.345%
2025-09-04	0.2800	0.2800	0.2800	0.2800	+7.692%	5	259	+325.000%
2025-08-27	0.2600	0.2600	0.2600	0.2600	+13.043%	9	256	+357.692%
2025-08-25	0.2300	0.2300	0.2300	0.2300	-4.167%	5	256	+417.391%
2025-08-22	0.2200	0.2400	0.2200	0.2400	+9.091%	16	251	+395.833%
2025-08-18	0.2600	0.2600	0.2200	0.2200	-18.519%	13	237	+440.909%
2025-08-13	0.2700	0.2700	0.2700	0.2700	+3.846%	54	228	+340.741%
2025-08-11	0.2600	0.2600	0.2600	0.2600	-38.095%	6	174	+357.692%
2025-08-06	0.3600	0.4200	0.3600	0.4200	+35.484%	2	174	+183.333%
2025-08-04	0.3100	0.3100	0.3100	0.3100	+3.333%	1	174	+283.871%
2025-07-30	0.3000	0.3000	0.3000	0.3000	-9.091%	5	173	+296.667%
2025-07-23	0.3300	0.3300	0.3300	0.3300	+10.000%	10	168	+260.606%
2025-07-22	0.3000	0.3000	0.3000	0.3000	-9.091%	1	158	+296.667%
2025-07-15	0.3300	0.3300	0.3300	0.3300	-17.500%	4	157	+260.606%
2025-07-02	0.4000	0.4000	0.4000	0.4000	+17.647%	3	153	+197.500%
2025-06-30	0.3400	0.3400	0.3400	0.3400	+6.250%	30	150	+250.000%
2025-06-27	0.3200	0.3200	0.3200	0.3200	0.000%	120	120	+271.875%