Dark

PBR20260918C20
PBR Sep 18 2026 20.00 Call (PBR260918C00020000)
option OPRA

EOD

Aug 17, 2026

0.1100+22.222%(+0.0200)2,826

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0900	0.1300	0.0800	0.1100	+22.222%	2,826	57,102	0.000%
2026-08-14	0.0900	0.1100	0.0800	0.0900	+12.500%	1,263	55,489	+22.222%
2026-08-13	0.0800	0.1000	0.0800	0.0800	0.000%	131	54,517	+37.500%
2026-08-12	0.1100	0.1100	0.0800	0.0800	-20.000%	2,461	54,466	+37.500%
2026-08-11	0.1500	0.1700	0.0700	0.1000	-44.444%	873	56,692	+10.000%
2026-08-10	0.1600	0.2100	0.1400	0.1800	+12.500%	609	57,105	-38.889%
2026-08-07	0.2300	0.2400	0.1500	0.1600	-44.828%	961	56,695	-31.250%
2026-08-06	0.3100	0.3200	0.2700	0.2900	+7.407%	241	56,239	-62.069%
2026-08-05	0.3800	0.3900	0.2500	0.2700	-22.857%	652	56,098	-59.259%
2026-08-04	0.3800	0.4000	0.3100	0.3500	-23.913%	410	56,399	-68.571%
2026-08-03	0.6200	0.6500	0.4400	0.4600	-22.034%	1,632	56,568	-76.087%
2026-07-31	0.5300	0.6300	0.4300	0.5900	+20.408%	1,832	55,070	-81.356%
2026-07-30	0.3900	0.5100	0.3900	0.4900	+25.641%	11,035	53,933	-77.551%
2026-07-29	0.3900	0.4000	0.3300	0.3900	+34.483%	1,694	45,976	-71.795%
2026-07-28	0.2900	0.3600	0.2600	0.2900	0.000%	140	47,330	-62.069%
2026-07-27	0.3000	0.3600	0.2700	0.2900	-36.957%	1,067	47,329	-62.069%
2026-07-24	0.5600	0.5800	0.4600	0.4600	-16.364%	124	46,388	-76.087%
2026-07-23	0.6000	0.6800	0.5500	0.5500	+1.852%	245	46,345	-80.000%
2026-07-22	0.5000	0.5900	0.4900	0.5400	+35.000%	4,561	45,131	-79.630%
2026-07-21	0.3700	0.4000	0.3700	0.4000	+25.000%	264	43,102	-72.500%
2026-07-20	0.3000	0.3700	0.2800	0.3200	+3.226%	2,700	43,329	-65.625%
2026-07-17	0.3000	0.3100	0.2900	0.3100	+40.909%	293	40,821	-64.516%
2026-07-16	0.2700	0.2800	0.2200	0.2200	-31.250%	6	40,546	-50.000%
2026-07-15	0.3300	0.3500	0.2700	0.3200	-8.571%	147	40,547	-65.625%
2026-07-14	0.3600	0.3700	0.3000	0.3500	+2.941%	12,117	40,544	-68.571%
2026-07-13	0.2600	0.3500	0.2600	0.3400	+47.826%	34	28,940	-67.647%
2026-07-10	0.2200	0.2600	0.1700	0.2300	+21.053%	2,890	28,919	-52.174%
2026-07-09	0.2200	0.2200	0.1900	0.1900	-20.833%	33	27,489	-42.105%
2026-07-08	0.2000	0.2500	0.1900	0.2400	+41.176%	59	27,488	-54.167%
2026-07-07	0.1300	0.1800	0.1100	0.1700	+41.667%	30	27,484	-35.294%
2026-07-06	0.1600	0.1700	0.1100	0.1200	-7.692%	267	27,468	-8.333%
2026-07-02	0.1200	0.1600	0.1200	0.1300	-7.143%	58	27,556	-15.385%
2026-07-01	0.1400	0.1600	0.1300	0.1400	0.000%	6	27,556	-21.429%
2026-06-30	0.1500	0.1700	0.1300	0.1400	0.000%	249	27,552	-21.429%
2026-06-29	0.1600	0.1900	0.1300	0.1400	-6.667%	139	27,595	-21.429%
2026-06-26	0.1600	0.1800	0.1500	0.1500	-28.571%	219	27,638	-26.667%
2026-06-25	0.1400	0.2100	0.1400	0.2100	+5.000%	26	27,429	-47.619%
2026-06-24	0.1800	0.2200	0.1500	0.2000	-20.000%	1,098	27,423	-45.000%
2026-06-23	0.2600	0.3100	0.2300	0.2500	-7.407%	20	27,974	-56.000%
2026-06-22	0.2600	0.2800	0.2100	0.2700	+28.571%	57	27,971	-59.259%
2026-06-18	0.1900	0.2100	0.1700	0.2100	-22.222%	2,504	28,258	-47.619%
2026-06-17	0.3300	0.3300	0.2700	0.2700	-12.903%	448	28,258	-59.259%
2026-06-16	0.3100	0.3100	0.3000	0.3100	-18.421%	2,350	28,258	-64.516%
2026-06-15	0.4300	0.4300	0.3700	0.3800	-41.538%	631	29,011	-71.053%
2026-06-12	0.6700	0.6700	0.6200	0.6500	-4.412%	231	29,011	-83.077%
2026-06-11	0.7300	0.7600	0.6700	0.6800	-1.449%	3,059	29,011	-83.824%
2026-06-10	1.1100	1.1100	0.6400	0.6900	+18.966%	89	29,318	-84.058%
2026-06-09	0.5700	0.6500	0.5300	0.5800	+3.571%	74	29,287	-81.034%
2026-06-08	0.6200	0.6200	0.5200	0.5600	-12.500%	81	29,257	-80.357%
2026-06-05	0.5900	0.6400	0.5500	0.6400	-5.882%	214	29,182	-82.813%
2026-06-04	0.6600	0.6900	0.6500	0.6800	-8.108%	7,819	29,017	-83.824%
2026-06-03	0.8100	0.8100	0.7400	0.7400	-9.756%	2	28,731	-85.135%
2026-06-02	0.9000	1.1600	0.8200	0.8200	-7.865%	126	28,700	-86.585%
2026-06-01	1.0100	1.0100	0.8900	0.8900	+11.250%	27	28,614	-87.640%
2026-05-29	0.7600	0.8000	0.7600	0.8000	-11.111%	22	28,589	-86.250%
2026-05-28	0.9400	0.9600	0.9000	0.9000	-10.891%	483	28,591	-87.778%
2026-05-27	1.0000	1.0400	0.9200	1.0100	-32.215%	6,338	28,663	-89.109%
2026-05-22	1.4300	1.4900	1.4000	1.4900	-7.453%	32	24,697	-92.617%
2026-05-21	1.5000	1.8000	1.5000	1.6100	-10.556%	226	24,697	-93.168%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-7.216%	2	24,697	-93.889%
2026-05-18	1.4900	1.9400	1.3300	1.9400	+30.201%	80	24,502	-94.330%
2026-05-15	1.4400	1.4900	1.3900	1.4900	+1.361%	263	24,502	-92.617%
2026-05-14	1.4500	1.5000	1.4400	1.4700	+3.521%	10	24,685	-92.517%
2026-05-13	1.7200	1.7700	1.4200	1.4200	-26.804%	3,044	21,750	-92.254%
2026-05-12	1.8700	1.9400	1.8700	1.9400	-4.902%	1,269	21,750	-94.330%
2026-05-11	1.7800	2.0400	1.7800	2.0400	+10.270%	656	21,750	-94.608%
2026-05-08	1.8500	2.0000	1.8500	1.8500	+2.778%	31	22,375	-94.054%
2026-05-07	1.7900	1.8500	1.7500	1.8000	-15.493%	54	22,346	-93.889%
2026-05-06	2.2200	2.2300	2.0600	2.1300	-20.818%	28	22,393	-94.836%
2026-05-05	2.8000	2.9300	2.6800	2.6900	-11.803%	1,491	22,418	-95.911%
2026-05-04	3.0500	3.0500	3.0500	3.0500	+6.643%	11	23,377	-96.393%
2026-05-01	2.7700	2.9100	2.7700	2.8600	-4.667%	32	23,367	-96.154%
2026-04-30	2.9000	3.0000	2.9000	3.0000	+2.041%	41	23,367	-96.333%
2026-04-29	2.7200	2.9400	2.7200	2.9400	+24.576%	2	23,405	-96.259%
2026-04-27	2.5200	2.5700	2.3600	2.3600	+4.889%	17	23,407	-95.339%
2026-04-24	2.1300	2.2500	2.0500	2.2500	-4.661%	84	23,406	-95.111%
2026-04-22	2.2100	2.3600	2.2100	2.3600	+0.426%	16	23,388	-95.339%
2026-04-21	2.3500	2.3500	2.3500	2.3500	+9.302%	3	23,405	-95.319%
2026-04-20	2.1200	2.1500	2.1200	2.1500	+12.565%	70	23,405	-94.884%
2026-04-17	1.8000	1.9500	1.6000	1.9100	-27.099%	311	23,335	-94.241%
2026-04-16	2.4300	2.6200	2.4300	2.6200	+22.430%	49	23,389	-95.802%
2026-04-14	2.6000	2.6000	2.1400	2.1400	-27.211%	179	23,405	-94.860%
2026-04-13	2.8300	3.0500	2.8300	2.9400	+16.667%	9	23,493	-96.259%
2026-04-10	2.3500	2.5200	2.3500	2.5200	+28.571%	217	23,488	-95.635%
2026-04-09	2.1500	2.3300	1.9600	1.9600	+18.788%	104	23,689	-94.388%
2026-04-08	1.4400	1.6500	1.3900	1.6500	-27.632%	513	23,637	-93.333%
2026-04-07	2.5400	2.5400	2.2800	2.2800	-0.870%	14	23,252	-95.175%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+0.877%	3	23,238	-95.217%
2026-04-02	2.4900	2.4900	2.2800	2.2800	+14.573%	2	23,236	-95.175%
2026-04-01	1.9500	1.9900	1.9100	1.9900	-14.957%	7,543	23,236	-94.472%
2026-03-31	2.6400	2.7500	2.1500	2.3400	-12.687%	17	23,210	-95.299%
2026-03-30	2.5000	2.8600	2.5000	2.6800	+9.388%	65	23,222	-95.896%
2026-03-27	2.2000	2.4500	2.2000	2.4500	+8.889%	29	23,282	-95.510%
2026-03-26	1.9200	2.3000	1.9200	2.2500	+15.385%	100	23,286	-95.111%
2026-03-25	1.9500	1.9500	1.9500	1.9500	+5.405%	2	23,357	-94.359%
2026-03-24	1.8500	1.9800	1.8100	1.8500	+13.497%	873	23,355	-94.054%
2026-03-23	1.6000	1.6300	1.6000	1.6300	+7.947%	71	23,362	-93.252%
2026-03-20	1.5200	1.6300	1.4600	1.5100	-20.106%	393	23,305	-92.715%
2026-03-19	1.9500	2.2200	1.8300	1.8900	-1.563%	145	23,456	-94.180%
2026-03-18	1.9000	1.9800	1.9000	1.9200	+8.475%	83	23,515	-94.271%
2026-03-17	1.9300	2.0000	1.7700	1.7700	+7.273%	580	23,512	-93.785%
2026-03-16	1.5000	1.6500	1.5000	1.6500	+23.134%	24	23,035	-93.333%
2026-03-13	1.5500	1.5500	1.3400	1.3400	-10.667%	3,530	24,761	-91.791%
2026-03-12	1.6600	1.6600	1.4500	1.5000	0.000%	644	24,712	-92.667%
2026-03-11	1.2500	1.5000	1.2500	1.5000	+53.061%	3,542	25,096	-92.667%
2026-03-10	1.0000	1.0000	0.9200	0.9800	-9.259%	581	21,783	-88.776%
2026-03-09	0.9600	1.2200	0.9600	1.0800	+25.581%	736	21,296	-89.815%
2026-03-06	0.8000	0.9300	0.7300	0.8600	+72.000%	5,598	21,157	-87.209%
2026-03-05	0.5400	0.5400	0.5000	0.5000	-9.091%	54	15,762	-78.000%
2026-03-04	0.5500	0.5500	0.5200	0.5500	-14.063%	189	15,728	-80.000%
2026-03-03	0.6500	0.7800	0.5600	0.6400	-5.882%	278	15,684	-82.813%
2026-03-02	0.6400	0.6900	0.6300	0.6800	+41.667%	10,141	15,450	-83.824%
2026-02-27	0.4800	0.4800	0.4800	0.4800	0.000%	1	5,431	-77.083%
2026-02-26	0.5000	0.5000	0.4800	0.4800	0.000%	14	5,431	-77.083%
2026-02-25	0.4800	0.4800	0.4800	0.4800	-4.000%	5	5,416	-77.083%
2026-02-24	0.4400	0.5000	0.4400	0.5000	+6.383%	8	5,416	-78.000%
2026-02-23	0.3800	0.4700	0.3800	0.4700	+23.684%	100	5,415	-76.596%
2026-02-20	0.3200	0.3800	0.3200	0.3800	+2.703%	120	5,397	-71.053%
2026-02-19	0.3600	0.3700	0.3600	0.3700	+60.870%	40	5,357	-70.270%
2026-02-17	0.2800	0.2800	0.2300	0.2300	-14.815%	71	5,372	-52.174%
2026-02-13	0.2600	0.2700	0.2600	0.2700	-6.897%	58	5,465	-59.259%
2026-02-12	0.3200	0.3200	0.2900	0.2900	-19.444%	52	5,465	-62.069%
2026-02-11	0.3000	0.4000	0.3000	0.3600	+71.429%	5,091	5,417	-69.444%
2026-02-06	0.2100	0.2100	0.2100	0.2100	-27.586%	3	395	-47.619%
2026-02-05	0.2900	0.2900	0.2900	0.2900	+26.087%	2	394	-62.069%
2026-02-02	0.2300	0.2300	0.2300	0.2300	-11.538%	20	394	-52.174%
2026-01-30	0.2800	0.2800	0.2600	0.2600	-18.750%	4	374	-57.692%
2026-01-29	0.3200	0.3200	0.3200	0.3200	+39.130%	202	374	-65.625%
2026-01-28	0.2400	0.2900	0.2300	0.2300	0.000%	53	241	-52.174%
2026-01-27	0.1700	0.2300	0.1700	0.2300	+91.667%	115	243	-52.174%
2026-01-23	0.1200	0.1200	0.1200	0.1200	+20.000%	3	129	-8.333%
2026-01-22	0.1000	0.1000	0.1000	0.1000	+25.000%	2	126	+10.000%
2026-01-21	0.0400	0.0800	0.0400	0.0800	-27.273%	2	124	+37.500%
2026-01-16	0.1100	0.1100	0.1100	0.1100	+266.667%	1	123	0.000%
2026-01-09	0.0300	0.0300	0.0300	0.0300	-72.727%	1	123	+266.667%
2025-12-09	0.1100	0.1100	0.1100	0.1100	0.000%	1	122	0.000%
2025-12-03	0.1100	0.1100	0.1100	0.1100	+22.222%	1	121	0.000%
2025-12-01	0.0900	0.0900	0.0900	0.0900	-18.182%	2	120	+22.222%
2025-11-28	0.1100	0.1100	0.1100	0.1100	-21.429%	1	118	0.000%
2025-11-11	0.1600	0.1800	0.1400	0.1400	+75.000%	3	117	-21.429%
2025-11-03	0.0800	0.0800	0.0800	0.0800	+33.333%	6	110	+37.500%
2025-10-16	0.0600	0.0600	0.0600	0.0600	-45.455%	20	110	+83.333%
2025-09-19	0.1300	0.1300	0.1100	0.1100	-15.385%	86	110	0.000%
2025-09-18	0.1300	0.1300	0.1300	0.1300	-7.143%	20	24	-15.385%
2025-09-12	0.1400	0.1400	0.1400	0.1400	+7.692%	1	4	-21.429%
2025-09-11	0.1300	0.1300	0.1300	0.1300	0.000%	3	3	-15.385%