Dark

PBR20260918C21
PBR Sep 18 2026 21.00 Call (PBR260918C00021000)
option OPRA

EOD

Aug 17, 2026

0.05000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0600	0.0600	0.0500	0.0500	0.000%	20	19,876	0.000%
2026-08-14	0.0400	0.0500	0.0400	0.0500	0.000%	111	19,879	0.000%
2026-08-12	0.0500	0.0600	0.0400	0.0500	-28.571%	47	19,949	0.000%
2026-08-11	0.0900	0.0900	0.0500	0.0700	-12.500%	80	19,939	-28.571%
2026-08-10	0.1100	0.1100	0.0700	0.0800	-27.273%	87	19,941	-37.500%
2026-08-07	0.1400	0.1400	0.0700	0.1100	-26.667%	687	19,943	-54.545%
2026-08-06	0.1800	0.1800	0.1500	0.1500	0.000%	111	20,618	-66.667%
2026-08-05	0.2300	0.2300	0.1300	0.1500	-16.667%	115	20,509	-66.667%
2026-08-04	0.1800	0.2400	0.1800	0.1800	-33.333%	2,693	20,437	-72.222%
2026-08-03	0.2800	0.3000	0.2500	0.2700	-25.000%	521	18,384	-81.481%
2026-07-31	0.3300	0.3600	0.3200	0.3600	+24.138%	226	18,383	-86.111%
2026-07-30	0.2100	0.2900	0.2100	0.2900	+31.818%	219	18,275	-82.759%
2026-07-29	0.2200	0.2300	0.1800	0.2200	+37.500%	2,189	18,385	-77.273%
2026-07-28	0.1700	0.2000	0.1600	0.1600	0.000%	95	18,645	-68.750%
2026-07-27	0.2000	0.2100	0.1600	0.1600	-42.857%	8,999	18,594	-68.750%
2026-07-24	0.3400	0.3500	0.2800	0.2800	-24.324%	293	17,738	-82.143%
2026-07-23	0.3800	0.4200	0.3700	0.3700	+8.824%	206	17,995	-86.486%
2026-07-22	0.3600	0.3600	0.3000	0.3400	+47.826%	1,156	18,002	-85.294%
2026-07-21	0.2100	0.2400	0.2100	0.2300	+9.524%	9	17,136	-78.261%
2026-07-20	0.1700	0.2100	0.1700	0.2100	0.000%	17	17,136	-76.190%
2026-07-17	0.2000	0.2100	0.2000	0.2100	+16.667%	602	17,132	-76.190%
2026-07-16	0.2200	0.2200	0.1800	0.1800	-14.286%	11	16,638	-72.222%
2026-07-15	0.2100	0.2100	0.2100	0.2100	-8.696%	5	16,627	-76.190%
2026-07-14	0.2300	0.2300	0.2300	0.2300	+15.000%	501	16,627	-78.261%
2026-07-13	0.1600	0.2000	0.1600	0.2000	+66.667%	42	16,127	-75.000%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-7.692%	1	16,127	-58.333%
2026-07-09	0.1300	0.1300	0.1300	0.1300	-13.333%	30	16,127	-61.538%
2026-07-08	0.1500	0.1500	0.1500	0.1500	+66.667%	5	16,127	-66.667%
2026-07-07	0.0900	0.1000	0.0800	0.0900	-10.000%	51	16,124	-44.444%
2026-07-02	0.1000	0.1000	0.1000	0.1000	+25.000%	10	16,095	-50.000%
2026-07-01	0.1000	0.1000	0.0800	0.0800	-11.111%	388	16,095	-37.500%
2026-06-30	0.0900	0.0900	0.0900	0.0900	-10.000%	2	15,731	-44.444%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-9.091%	25	15,731	-50.000%
2026-06-26	0.1100	0.1300	0.1100	0.1100	-8.333%	2,486	15,731	-54.545%
2026-06-25	0.1100	0.1200	0.1100	0.1200	-7.692%	11	13,486	-58.333%
2026-06-24	0.1300	0.1300	0.1300	0.1300	-23.529%	21	13,486	-61.538%
2026-06-23	0.1700	0.1700	0.1500	0.1700	0.000%	308	13,506	-70.588%
2026-06-22	0.1300	0.1700	0.1300	0.1700	-10.526%	36	13,273	-70.588%
2026-06-18	0.1400	0.1900	0.1300	0.1900	-9.524%	38	13,207	-73.684%
2026-06-17	0.2100	0.2100	0.2100	0.2100	+5.000%	1	13,207	-76.190%
2026-06-16	0.2200	0.2200	0.2000	0.2000	-20.000%	2,800	13,207	-75.000%
2026-06-15	0.3300	0.3300	0.2400	0.2500	-39.024%	2,165	9,808	-80.000%
2026-06-12	0.5000	0.5000	0.4100	0.4100	-18.000%	8	9,808	-87.805%
2026-06-11	0.5400	0.5400	0.5000	0.5000	+11.111%	2	9,808	-90.000%
2026-06-10	0.4700	0.4700	0.4500	0.4500	+21.622%	103	9,807	-88.889%
2026-06-09	0.3800	0.4500	0.3700	0.3700	0.000%	169	9,859	-86.486%
2026-06-08	0.3500	0.3700	0.3500	0.3700	-11.905%	6	9,924	-86.486%
2026-06-05	0.4400	0.4400	0.4200	0.4200	-12.500%	2,519	9,921	-88.095%
2026-06-04	0.5300	0.5300	0.4500	0.4800	-7.692%	5,022	7,850	-89.583%
2026-06-03	0.5800	0.5800	0.5200	0.5200	-14.754%	473	3,312	-90.385%
2026-06-02	0.6100	0.6200	0.6100	0.6100	-4.688%	136	3,095	-91.803%
2026-06-01	0.6200	0.6400	0.6200	0.6400	+4.918%	191	3,022	-92.188%
2026-05-29	0.6200	0.6200	0.5500	0.6100	-8.955%	33	2,949	-91.803%
2026-05-28	0.6600	0.6700	0.6500	0.6700	-6.944%	76	2,921	-92.537%
2026-05-27	0.6600	0.7500	0.6600	0.7200	-21.739%	162	2,904	-93.056%
2026-05-26	0.9200	0.9200	0.9200	0.9200	-25.806%	28	2,858	-94.565%
2026-05-21	1.2400	1.2400	1.2400	1.2400	0.000%	1	2,858	-95.968%
2026-05-20	1.2400	1.2400	1.2400	1.2400	-13.287%	2	2,858	-95.968%
2026-05-18	1.0900	1.4300	1.0900	1.4300	+27.679%	48	2,857	-96.503%
2026-05-15	1.0500	1.1200	1.0500	1.1200	-16.418%	66	2,857	-95.536%
2026-05-13	1.4400	1.4400	1.3400	1.3400	-6.944%	3	2,843	-96.269%
2026-05-12	1.4800	1.4900	1.4400	1.4400	-5.882%	1,071	2,842	-96.528%
2026-05-11	1.3400	1.5800	1.3400	1.5300	+9.286%	83	2,842	-96.732%
2026-05-08	1.4000	1.4000	1.4000	1.4000	-0.709%	1	3,663	-96.429%
2026-05-07	1.4100	1.4100	1.4100	1.4100	-18.023%	5	3,662	-96.454%
2026-05-06	1.7200	1.7200	1.7200	1.7200	-32.549%	5	3,657	-97.093%
2026-05-04	2.4900	2.5500	2.4900	2.5500	+12.335%	129	3,662	-98.039%
2026-05-01	2.2700	2.2700	2.2700	2.2700	-4.622%	2	3,584	-97.797%
2026-04-30	2.1800	2.3800	2.1800	2.3800	+1.277%	2	3,584	-97.899%
2026-04-29	2.3500	2.3500	2.3500	2.3500	+11.374%	7	3,585	-97.872%
2026-04-27	2.1500	2.1500	2.1100	2.1100	+26.347%	4	3,592	-97.630%
2026-04-24	1.7200	1.7200	1.6300	1.6700	-12.565%	358	3,589	-97.006%
2026-04-23	1.9100	1.9100	1.9100	1.9100	+5.525%	1	3,471	-97.382%
2026-04-22	1.8100	1.8100	1.8100	1.8100	+4.023%	1	3,472	-97.238%
2026-04-21	1.7400	1.7400	1.7400	1.7400	+8.750%	1	3,470	-97.126%
2026-04-20	1.6500	1.6800	1.6000	1.6000	+10.345%	108	3,470	-96.875%
2026-04-17	1.2600	1.4500	1.2600	1.4500	-11.585%	143	3,568	-96.552%
2026-04-16	1.6400	1.6400	1.6400	1.6400	+1.235%	20	3,487	-96.951%
2026-04-15	1.6900	1.6900	1.6200	1.6200	-14.737%	312	3,507	-96.914%
2026-04-14	2.0600	2.1800	1.9000	1.9000	-18.103%	111	3,200	-97.368%
2026-04-13	2.2600	2.4000	2.2600	2.3200	+17.766%	226	3,101	-97.845%
2026-04-10	1.9700	1.9700	1.9700	1.9700	+11.299%	16	3,199	-97.462%
2026-04-09	1.7900	1.8500	1.6000	1.7700	+30.147%	121	3,188	-97.175%
2026-04-08	1.1300	1.3600	1.1300	1.3600	-32.338%	2	3,080	-96.324%
2026-04-07	2.0100	2.0100	2.0100	2.0100	+9.836%	29	3,079	-97.512%
2026-04-02	1.9700	2.0600	1.8000	1.8300	+18.065%	449	2,994	-97.268%
2026-04-01	1.6100	1.6100	1.5100	1.5500	-18.848%	209	2,994	-96.774%
2026-03-31	2.1900	2.1900	1.7800	1.9100	-9.906%	304	2,792	-97.382%
2026-03-30	2.2800	2.2800	2.1200	2.1200	+6.000%	97	2,794	-97.642%
2026-03-27	1.8700	2.0100	1.8700	2.0000	+10.497%	1,688	2,709	-97.500%
2026-03-26	1.6700	1.8400	1.6700	1.8100	+23.129%	6	1,519	-97.238%
2026-03-25	1.5000	1.5000	1.4700	1.4700	-2.649%	5,081	1,514	-96.599%
2026-03-24	1.5000	1.5100	1.5000	1.5100	+23.770%	11	5,179	-96.689%
2026-03-23	1.2600	1.2800	1.2200	1.2200	+0.826%	366	5,168	-95.902%
2026-03-20	1.1900	1.2100	1.1900	1.2100	-27.108%	5,000	5,316	-95.868%
2026-03-19	1.6600	1.6600	1.6600	1.6600	+5.063%	3	462	-96.988%
2026-03-18	1.5800	1.5800	1.5800	1.5800	+9.722%	20	459	-96.835%
2026-03-17	1.4400	1.5300	1.4400	1.4400	+16.129%	721	440	-96.528%
2026-03-16	1.1200	1.2400	1.1200	1.2400	+11.712%	21	737	-95.968%
2026-03-12	1.1100	1.1100	1.1100	1.1100	+0.909%	2	736	-95.495%
2026-03-11	0.8000	1.1000	0.8000	1.1000	+44.737%	574	736	-95.455%
2026-03-10	0.7400	0.7600	0.7400	0.7600	-8.434%	182	209	-93.421%
2026-03-09	0.8900	0.8900	0.8300	0.8300	+43.103%	2	34	-93.976%
2026-03-06	0.5800	0.5800	0.5800	0.5800	+48.718%	1	32	-91.379%
2026-03-05	0.3900	0.3900	0.3900	0.3900	-15.217%	2	31	-87.179%
2026-03-03	0.4600	0.4600	0.4600	0.4600	-4.167%	2	31	-89.130%
2026-03-02	0.4600	0.4800	0.4600	0.4800	+108.696%	32	31	-89.583%
2026-01-30	0.2000	0.2300	0.2000	0.2300	0.000%	2	1	-78.261%