Dark

PBR20260918C22
PBR Sep 18 2026 22.00 Call (PBR260918C00022000)
option OPRA

EOD

Aug 14, 2026

0.0400+33.333%(+0.0100)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0100	0.0400	0.0100	0.0400	+33.333%	144	10,779	0.000%
2026-08-13	0.0300	0.0300	0.0300	0.0300	-57.143%	33	10,766	+33.333%
2026-08-11	0.0700	0.0700	0.0700	0.0700	+40.000%	30	10,766	-42.857%
2026-08-10	0.0900	0.0900	0.0500	0.0500	-16.667%	68	10,789	-20.000%
2026-08-07	0.0900	0.0900	0.0600	0.0600	-45.455%	32	10,738	-33.333%
2026-08-05	0.1100	0.1100	0.1100	0.1100	+10.000%	2	10,708	-63.636%
2026-08-04	0.1000	0.1500	0.1000	0.1000	-37.500%	217	10,708	-60.000%
2026-08-03	0.1900	0.1900	0.1500	0.1600	-23.810%	37	10,668	-75.000%
2026-07-31	0.1600	0.2100	0.1600	0.2100	0.000%	30	10,668	-80.952%
2026-07-30	0.1300	0.2100	0.1300	0.2100	+50.000%	328	10,665	-80.952%
2026-07-29	0.1400	0.1400	0.1400	0.1400	+40.000%	30	10,615	-71.429%
2026-07-28	0.1100	0.1100	0.0900	0.1000	-16.667%	37	10,615	-60.000%
2026-07-27	0.2100	0.9900	0.1100	0.1200	-36.842%	144	10,616	-66.667%
2026-07-24	0.2100	0.2100	0.1700	0.1900	-17.391%	413	10,483	-78.947%
2026-07-23	0.2400	0.2700	0.2300	0.2300	+9.524%	177	10,240	-82.609%
2026-07-22	0.1900	0.2100	0.1700	0.2100	+40.000%	87	10,114	-80.952%
2026-07-21	0.1700	0.1700	0.1500	0.1500	+15.385%	47	10,051	-73.333%
2026-07-20	0.1300	0.1500	0.0700	0.1300	+44.444%	90	10,005	-69.231%
2026-07-16	0.0900	0.0900	0.0900	0.0900	-40.000%	1	9,972	-55.556%
2026-07-14	0.1400	0.1500	0.1400	0.1500	+15.385%	3	9,973	-73.333%
2026-07-08	0.0800	0.1300	0.0700	0.1300	+85.714%	13	9,973	-69.231%
2026-07-07	0.0700	0.0700	0.0700	0.0700	0.000%	1	9,973	-42.857%
2026-07-02	0.0700	0.0700	0.0700	0.0700	-22.222%	2	9,971	-42.857%
2026-06-25	0.0900	0.0900	0.0800	0.0900	0.000%	35	9,971	-55.556%
2026-06-24	0.0900	0.0900	0.0700	0.0900	-25.000%	39	9,972	-55.556%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-7.692%	32	9,935	-66.667%
2026-06-22	0.1100	0.1300	0.1100	0.1300	+44.444%	10	9,934	-69.231%
2026-06-18	0.1000	0.1000	0.0900	0.0900	-25.000%	53	9,933	-55.556%
2026-06-17	0.1200	0.1200	0.1200	0.1200	0.000%	1	9,933	-66.667%
2026-06-16	0.1500	0.1500	0.1200	0.1200	-33.333%	91	9,933	-66.667%
2026-06-15	0.1600	0.1900	0.1400	0.1800	-35.714%	564	10,149	-77.778%
2026-06-12	0.3200	0.3200	0.2500	0.2800	-26.316%	17	10,149	-85.714%
2026-06-11	0.3200	0.3800	0.3200	0.3800	+11.765%	12	10,149	-89.474%
2026-06-10	0.3200	0.3400	0.3000	0.3400	+25.926%	13	10,140	-88.235%
2026-06-09	0.2800	0.2800	0.2600	0.2700	+8.000%	38	10,130	-85.185%
2026-06-08	0.2900	0.2900	0.2500	0.2500	-7.407%	5	10,111	-84.000%
2026-06-05	0.2800	0.2800	0.2700	0.2700	-22.857%	489	10,108	-85.185%
2026-06-04	0.3000	0.3500	0.3000	0.3500	-5.405%	91	10,456	-88.571%
2026-06-03	0.4100	0.4100	0.3700	0.3700	-22.917%	613	10,437	-89.189%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+23.077%	489	10,100	-91.667%
2026-05-29	0.4300	0.4300	0.3800	0.3900	-13.333%	866	10,589	-89.744%
2026-05-28	0.5000	0.5000	0.4500	0.4500	-10.000%	230	10,063	-91.111%
2026-05-27	0.5000	0.5200	0.4700	0.5000	-25.373%	706	9,985	-92.000%
2026-05-26	0.6700	0.6700	0.6700	0.6700	-21.176%	15	10,081	-94.030%
2026-05-22	0.8000	0.8500	0.8000	0.8500	-9.574%	8,004	10,066	-95.294%
2026-05-21	1.0100	1.0500	0.9400	0.9400	+11.905%	535	2,063	-95.745%
2026-05-20	0.9200	0.9200	0.8400	0.8400	-16.832%	25	2,063	-95.238%
2026-05-19	1.0200	1.0200	1.0100	1.0100	0.000%	10	1,640	-96.040%
2026-05-18	0.8700	1.0400	0.7800	1.0100	+12.222%	46	1,640	-96.040%
2026-05-14	0.9000	0.9000	0.9000	0.9000	+1.124%	1	1,640	-95.556%
2026-05-13	0.9900	0.9900	0.8900	0.8900	-27.049%	7	1,640	-95.506%
2026-05-11	1.0700	1.2700	1.0700	1.2200	+8.929%	29	1,640	-96.721%
2026-05-08	1.1200	1.1200	1.1200	1.1200	+6.667%	15	1,645	-96.429%
2026-05-07	0.9300	1.0500	0.9300	1.0500	-26.056%	16	1,652	-96.190%
2026-05-06	1.4000	1.4200	1.4000	1.4200	-23.243%	28	1,656	-97.183%
2026-05-05	1.8500	1.8500	1.8500	1.8500	-1.596%	40	1,669	-97.838%
2026-05-04	1.9600	1.9700	1.8500	1.8800	+7.429%	101	1,669	-97.872%
2026-05-01	1.7800	1.7800	1.7500	1.7500	-11.616%	12	1,661	-97.714%
2026-04-30	1.8000	1.9800	1.8000	1.9800	+5.319%	25	1,661	-97.980%
2026-04-29	1.7600	1.8800	1.7600	1.8800	+19.745%	38	1,641	-97.872%
2026-04-28	1.5900	1.6400	1.5700	1.5700	+6.081%	27	1,620	-97.452%
2026-04-27	1.7000	1.7000	1.4800	1.4800	+13.846%	55	1,615	-97.297%
2026-04-24	1.2900	1.3000	1.2900	1.3000	-9.722%	11	1,577	-96.923%
2026-04-21	1.3600	1.4500	1.3600	1.4400	+10.769%	170	1,551	-97.222%
2026-04-20	1.3000	1.3000	1.3000	1.3000	+11.111%	1	1,551	-96.923%
2026-04-17	1.0800	1.6800	0.9300	1.1700	-24.516%	268	1,552	-96.581%
2026-04-16	1.5500	1.5500	1.5500	1.5500	+23.016%	30	1,525	-97.419%
2026-04-15	1.3700	1.3700	1.2600	1.2600	-32.258%	91	1,510	-96.825%
2026-04-13	1.8300	1.9700	1.8200	1.8600	+18.471%	31	1,512	-97.849%
2026-04-10	1.5700	1.5700	1.5700	1.5700	+45.370%	6	1,536	-97.452%
2026-04-08	0.8700	1.0800	0.8700	1.0800	-35.329%	10	1,530	-96.296%
2026-04-07	1.6700	1.6700	1.6700	1.6700	+11.333%	65	1,522	-97.605%
2026-04-02	1.5000	1.5000	1.5000	1.5000	+18.110%	1	1,458	-97.333%
2026-04-01	1.2700	1.2700	1.2700	1.2700	-16.993%	1	1,458	-96.850%
2026-03-31	1.7000	1.9300	1.5300	1.5300	-10.000%	709	1,457	-97.386%
2026-03-30	1.8900	1.9400	1.7000	1.7000	+6.250%	380	2,149	-97.647%
2026-03-27	1.5900	1.6000	1.5900	1.6000	+8.108%	441	2,225	-97.500%
2026-03-26	1.3000	1.4800	1.2600	1.4800	+15.625%	116	1,825	-97.297%
2026-03-25	1.2800	1.2800	1.2800	1.2800	+6.667%	50	1,940	-96.875%
2026-03-24	1.1400	1.2900	1.1400	1.2000	+14.286%	116	1,890	-96.667%
2026-03-23	1.0300	1.0500	0.9800	1.0500	+10.526%	157	1,849	-96.190%
2026-03-20	1.0000	1.0600	0.9500	0.9500	-20.833%	262	2,004	-95.789%
2026-03-19	1.2700	1.4700	1.2000	1.2000	-6.977%	225	1,811	-96.667%
2026-03-18	1.3300	1.3300	1.2900	1.2900	+3.200%	100	1,867	-96.899%
2026-03-17	1.2400	1.2500	1.2400	1.2500	+32.979%	5	1,773	-96.800%
2026-03-16	0.9400	0.9400	0.9400	0.9400	-1.053%	3	1,774	-95.745%
2026-03-13	0.9500	0.9500	0.9500	0.9500	-5.000%	2	1,771	-95.789%
2026-03-12	0.9000	1.0000	0.8700	1.0000	+11.111%	154	1,769	-96.000%
2026-03-11	0.7400	0.9000	0.7400	0.9000	+60.714%	33	1,764	-95.556%
2026-03-10	0.5800	0.5800	0.5600	0.5600	-24.324%	160	1,793	-92.857%
2026-03-09	0.6900	0.7500	0.6700	0.7400	+51.020%	830	1,637	-94.595%
2026-03-06	0.4300	0.5000	0.3900	0.4900	+96.000%	786	932	-91.837%
2026-03-05	0.2500	0.2500	0.2500	0.2500	-26.471%	12	146	-84.000%
2026-03-02	0.3400	0.3400	0.3400	0.3400	+25.926%	20	137	-88.235%
2026-02-25	0.2700	0.2700	0.2700	0.2700	+28.571%	6	112	-85.185%
2026-02-24	0.2100	0.2100	0.2100	0.2100	+10.526%	2	112	-80.952%
2026-02-12	0.1900	0.1900	0.1900	0.1900	+58.333%	2	113	-78.947%
2026-02-02	0.1200	0.1200	0.1200	0.1200	-14.286%	100	111	-66.667%
2026-01-27	0.1200	0.1400	0.1200	0.1400	+180.000%	3	11	-71.429%
2026-01-14	0.0500	0.0500	0.0500	0.0500	-44.444%	1	8	-20.000%
2026-01-13	0.0900	0.0900	0.0900	0.0900	+350.000%	1	9	-55.556%
2026-01-09	0.0200	0.0200	0.0200	0.0200	-33.333%	1	8	+100.000%
2026-01-06	0.0400	0.0400	0.0300	0.0300	-70.000%	2	8	+33.333%
2025-12-01	0.0900	0.1000	0.0700	0.1000	+100.000%	4	6	-60.000%
2025-11-28	0.0500	0.0500	0.0500	0.0500	-37.500%	1	2	-20.000%
2025-11-21	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1	-50.000%
2025-11-17	0.0900	0.0900	0.0900	0.0900	0.000%	1	1	-55.556%