Dark

PBR20260918C18
PBR Sep 18 2026 18.00 Call (PBR260918C00018000)
option OPRA

EOD

Aug 17, 2026

0.5900+37.209%(+0.1600)2,306

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.4900	0.6000	0.4600	0.5900	+37.209%	2,306	40,118	0.000%
2026-08-14	0.4300	0.5100	0.4200	0.4300	-12.245%	587	39,709	+37.209%
2026-08-13	0.3500	0.4900	0.3400	0.4900	+16.667%	243	39,207	+20.408%
2026-08-12	0.4700	0.5400	0.4200	0.4200	-17.647%	498	39,005	+40.476%
2026-08-11	0.7400	0.7800	0.4800	0.5100	-40.000%	268	38,735	+15.686%
2026-08-10	0.6100	0.8500	0.5900	0.8500	+41.667%	212	38,763	-30.588%
2026-08-07	1.0400	1.0400	0.5800	0.6000	-38.144%	724	38,603	-1.667%
2026-08-06	1.0100	1.0600	0.9600	0.9700	+3.191%	154	38,836	-39.175%
2026-08-05	1.3000	1.3000	0.9200	0.9400	-18.261%	140	38,757	-37.234%
2026-08-04	1.1600	1.2600	1.0300	1.1500	-19.580%	228	38,776	-48.696%
2026-08-03	1.6700	1.6700	1.3500	1.4300	-13.855%	109	38,863	-58.741%
2026-07-31	1.5000	1.7100	1.4500	1.6600	+17.730%	106	38,858	-64.458%
2026-07-30	1.3600	1.4500	1.3600	1.4100	+21.552%	9	38,873	-58.156%
2026-07-29	1.1500	1.1900	1.0700	1.1600	+36.471%	363	38,875	-49.138%
2026-07-28	0.8200	1.0300	0.8100	0.8500	-2.299%	233	38,974	-30.588%
2026-07-27	0.8800	0.9900	0.7800	0.8700	-34.586%	74	39,044	-32.184%
2026-07-24	1.3500	1.5100	1.2900	1.3300	-12.500%	85	39,040	-55.639%
2026-07-23	1.6000	1.6700	1.4900	1.5200	+4.828%	27	39,043	-61.184%
2026-07-22	1.2600	1.5000	1.2600	1.4500	+26.087%	134	39,050	-59.310%
2026-07-21	0.9800	1.1800	0.9800	1.1500	+19.792%	311	39,065	-48.696%
2026-07-20	0.8700	1.0300	0.8700	0.9600	+6.667%	1,025	39,019	-38.542%
2026-07-17	0.8500	0.9100	0.8200	0.9000	+34.328%	58	38,313	-34.444%
2026-07-16	0.8000	0.8100	0.6700	0.6700	-21.176%	324	38,293	-11.940%
2026-07-15	0.9200	0.9200	0.7500	0.8500	-8.602%	353	38,300	-30.588%
2026-07-14	1.0200	1.0300	0.8700	0.9300	+3.333%	6,073	38,251	-36.559%
2026-07-13	0.8100	0.9300	0.7800	0.9000	+47.541%	1,926	34,130	-34.444%
2026-07-10	0.5700	0.6100	0.5300	0.6100	+5.172%	967	32,795	-3.279%
2026-07-09	0.6000	0.6000	0.5800	0.5800	-12.121%	52	32,196	+1.724%
2026-07-08	0.5300	0.6700	0.5300	0.6600	+53.488%	1,256	32,185	-10.606%
2026-07-07	0.4100	0.4500	0.3500	0.4300	+19.444%	274	32,216	+37.209%
2026-07-06	0.3200	0.3600	0.2800	0.3600	+12.500%	35	31,998	+63.889%
2026-07-02	0.3700	0.3700	0.2700	0.3200	+14.286%	83	32,020	+84.375%
2026-07-01	0.3300	0.3300	0.2700	0.2800	-20.000%	405	32,020	+110.714%
2026-06-30	0.3500	0.3600	0.3000	0.3500	-5.405%	110	31,669	+68.571%
2026-06-29	0.3700	0.4400	0.3600	0.3700	-13.953%	21	31,605	+59.459%
2026-06-26	0.4100	0.4300	0.3700	0.4300	-6.522%	320	31,604	+37.209%
2026-06-25	0.3900	0.5100	0.3900	0.4600	+2.222%	17	31,613	+28.261%
2026-06-24	0.4200	0.4800	0.4200	0.4500	-32.836%	255	31,610	+31.111%
2026-06-23	0.5700	0.7100	0.5700	0.6700	-1.471%	3,434	31,554	-11.940%
2026-06-22	0.5900	0.6800	0.5800	0.6800	+13.333%	312	30,615	-13.235%
2026-06-18	0.5400	0.6100	0.4500	0.6000	-9.091%	196	30,550	-1.667%
2026-06-17	0.7600	0.7600	0.6600	0.6600	-8.333%	443	30,550	-10.606%
2026-06-16	0.7700	0.7700	0.7000	0.7200	-20.000%	102	30,550	-18.056%
2026-06-15	1.0600	1.0600	0.8900	0.9000	-33.333%	99	30,453	-34.444%
2026-06-12	1.3000	1.4600	1.3000	1.3500	-10.596%	150	30,453	-56.296%
2026-06-11	1.5100	1.6000	1.5100	1.5100	+4.861%	142	30,453	-60.927%
2026-06-10	1.2900	1.5200	1.2900	1.4400	+20.000%	34	30,453	-59.028%
2026-06-09	1.2400	1.2400	1.2000	1.2000	+4.348%	5	30,453	-50.833%
2026-06-08	1.1400	1.1600	1.1400	1.1500	-2.542%	16	30,451	-48.696%
2026-06-05	1.2000	1.2000	1.1800	1.1800	-11.278%	551	30,439	-50.000%
2026-06-04	1.3600	1.3700	1.3200	1.3300	-10.135%	127	30,438	-55.639%
2026-06-03	1.5900	1.6200	1.4800	1.4800	-11.377%	1,951	30,343	-60.135%
2026-06-02	1.7200	1.7200	1.6700	1.6700	-4.571%	169	29,133	-64.671%
2026-06-01	1.8100	1.8100	1.7500	1.7500	+6.061%	51	29,014	-66.286%
2026-05-29	1.5700	1.6500	1.5700	1.6500	-10.811%	47	29,014	-64.242%
2026-05-28	1.8500	1.8500	1.8500	1.8500	-2.632%	28	29,014	-68.108%
2026-05-27	1.8800	1.9000	1.8100	1.9000	-13.242%	10	28,986	-68.947%
2026-05-26	2.3000	2.3000	2.1900	2.1900	-11.694%	104	28,986	-73.059%
2026-05-22	2.4800	2.4800	2.4800	2.4800	-9.818%	3	28,986	-76.210%
2026-05-21	2.9100	2.9100	2.7500	2.7500	+1.852%	54	28,983	-78.545%
2026-05-20	2.9700	3.0500	2.7000	2.7000	-9.091%	11	28,983	-78.148%
2026-05-19	3.0500	3.0500	2.9700	2.9700	+2.414%	4	28,983	-80.135%
2026-05-18	2.9000	2.9000	2.9000	2.9000	+11.538%	6	28,983	-79.655%
2026-05-15	2.6000	2.6000	2.6000	2.6000	-13.043%	1	28,983	-77.308%
2026-05-13	2.8300	2.9900	2.8300	2.9900	-9.940%	27	28,984	-80.268%
2026-05-11	3.1000	3.3400	3.1000	3.3200	+10.667%	33	29,003	-82.229%
2026-05-08	3.0000	3.0000	3.0000	3.0000	-14.286%	1	28,987	-80.333%
2026-05-06	3.3000	3.6000	3.3000	3.5000	-16.667%	51	28,987	-83.143%
2026-05-05	4.3300	4.3300	4.2000	4.2000	-2.098%	76	29,006	-85.952%
2026-04-30	4.3500	4.3500	4.2900	4.2900	-2.500%	30	28,940	-86.247%
2026-04-29	4.4000	4.4000	4.4000	4.4000	+16.711%	10	28,950	-86.591%
2026-04-28	3.7700	3.7700	3.7700	3.7700	+0.533%	1	28,950	-84.350%
2026-04-27	3.9600	3.9600	3.7500	3.7500	+15.385%	4	28,949	-84.267%
2026-04-24	3.4300	3.4300	3.2500	3.2500	-12.869%	24	28,951	-81.846%
2026-04-21	3.7300	3.7300	3.7300	3.7300	+14.067%	1	28,974	-84.182%
2026-04-20	3.1400	3.2700	3.1400	3.2700	+9.000%	16	28,974	-81.957%
2026-04-17	2.6300	3.0000	2.6300	3.0000	-16.667%	16	28,958	-80.333%
2026-04-16	3.6000	3.6000	3.6000	3.6000	+12.500%	1	28,949	-83.611%
2026-04-15	3.3000	3.4300	3.1900	3.2000	-13.514%	7	28,949	-81.563%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-15.332%	4	28,945	-84.054%
2026-04-13	4.2000	4.3700	4.2000	4.3700	+20.718%	7	28,941	-86.499%
2026-04-10	3.5100	3.6500	3.5100	3.6200	+14.557%	37	28,988	-83.702%
2026-04-09	3.1600	3.1600	3.1600	3.1600	+21.538%	15	28,988	-81.329%
2026-04-08	2.3000	2.6000	2.3000	2.6000	-25.072%	34	28,988	-77.308%
2026-04-07	3.6700	3.6700	3.4700	3.4700	+2.059%	105	28,980	-82.997%
2026-04-06	3.4000	3.4000	3.4000	3.4000	-0.585%	8	28,980	-82.647%
2026-04-02	3.7500	3.7500	3.4200	3.4200	+8.571%	76	28,935	-82.749%
2026-04-01	3.1500	3.1500	3.1500	3.1500	-10.000%	25	28,935	-81.270%
2026-03-31	3.4500	3.5000	3.4500	3.5000	-2.778%	6	28,935	-83.143%
2026-03-30	4.1200	4.1200	3.6000	3.6000	+5.882%	2	28,935	-83.611%
2026-03-26	3.3500	3.4000	3.3500	3.4000	+37.652%	32	28,938	-82.647%
2026-03-23	2.4900	2.4900	2.3000	2.4700	+4.219%	25	28,938	-76.113%
2026-03-20	2.4600	2.4600	2.3000	2.3700	-18.276%	94	28,938	-75.105%
2026-03-19	2.8000	3.2600	2.8000	2.9000	-2.027%	31	28,940	-79.655%
2026-03-18	2.9500	3.0000	2.9000	2.9600	+2.069%	55	28,931	-80.068%
2026-03-17	2.5100	2.9900	2.5100	2.9000	+26.087%	94	28,928	-79.655%
2026-03-16	2.2600	2.4200	2.2600	2.3000	+3.604%	37	28,931	-74.348%
2026-03-13	2.3200	2.3200	2.2200	2.2200	-7.500%	19	28,927	-73.423%
2026-03-12	2.3900	2.5000	2.1200	2.4000	+7.623%	54	28,919	-75.417%
2026-03-11	1.8500	2.3700	1.8500	2.2300	+35.152%	763	28,896	-73.543%
2026-03-10	1.6900	1.7500	1.5200	1.6500	-3.509%	1,423	29,262	-64.242%
2026-03-09	1.7700	1.9900	1.7100	1.7100	+13.245%	268	28,751	-65.497%
2026-03-06	1.4100	1.5900	1.2700	1.5100	+57.292%	566	28,751	-60.927%
2026-03-04	1.1600	1.1600	0.9600	0.9600	-17.241%	39	28,308	-38.542%
2026-03-03	1.3300	1.3300	1.0800	1.1600	-10.769%	205	28,304	-49.138%
2026-03-02	1.1500	1.3000	1.1000	1.3000	+30.000%	183	28,213	-54.615%
2026-02-27	1.0100	1.0100	0.9600	1.0000	+13.636%	85	28,098	-41.000%
2026-02-26	0.9000	0.9000	0.8800	0.8800	-8.333%	7	28,046	-32.955%
2026-02-25	0.9300	0.9800	0.9000	0.9600	+4.348%	13,117	15,799	-38.542%
2026-02-24	0.8900	0.9500	0.8800	0.9200	+15.000%	15,679	15,799	-35.870%
2026-02-23	0.7900	0.8000	0.7900	0.8000	+23.077%	26	2,789	-26.250%
2026-02-20	0.6500	0.6500	0.6500	0.6500	-5.797%	20	2,782	-9.231%
2026-02-19	0.6900	0.6900	0.6900	0.6900	+25.455%	1	2,782	-14.493%
2026-02-18	0.5400	0.5500	0.5400	0.5500	+7.843%	40	2,781	+7.273%
2026-02-13	0.5100	0.5100	0.5100	0.5100	-17.742%	1	2,781	+15.686%
2026-02-12	0.6600	0.6600	0.5800	0.6200	-17.333%	184	2,781	-4.839%
2026-02-11	0.6900	0.7500	0.6500	0.7500	+41.509%	1,680	2,607	-21.333%
2026-02-10	0.4900	0.5300	0.4800	0.5300	+6.000%	128	936	+11.321%
2026-02-09	0.5000	0.5000	0.5000	0.5000	+13.636%	85	858	+18.000%
2026-02-06	0.4400	0.4400	0.4400	0.4400	-10.204%	10	849	+34.091%
2026-02-04	0.5900	0.5900	0.4900	0.4900	-9.259%	5	849	+20.408%
2026-02-03	0.5400	0.5400	0.5400	0.5400	+25.581%	20	844	+9.259%
2026-02-02	0.4600	0.4600	0.4300	0.4300	-25.862%	38	824	+37.209%
2026-01-30	0.6000	0.6000	0.5800	0.5800	-10.769%	30	786	+1.724%
2026-01-29	0.7000	0.7000	0.6400	0.6500	+14.035%	130	761	-9.231%
2026-01-28	0.5500	0.5700	0.5500	0.5700	+18.750%	2	713	+3.509%
2026-01-27	0.4200	0.4800	0.4200	0.4800	+50.000%	705	713	+22.917%
2026-01-23	0.3200	0.3200	0.3200	0.3200	+166.667%	7	8	+84.375%
2026-01-20	0.1200	0.1200	0.1200	0.1200	0.000%	1	1	+391.667%