Dark

PBR20260918C23
PBR Sep 18 2026 23.00 Call (PBR260918C00023000)
option OPRA

EOD

Aug 17, 2026

0.0300-62.500%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0300	0.0300	0.0300	0.0300	-62.500%	3	16,342	0.000%
2026-08-07	0.0700	0.0800	0.0700	0.0800	+14.286%	14	16,339	-62.500%
2026-08-06	0.0700	0.0700	0.0700	0.0700	-22.222%	10	16,332	-57.143%
2026-08-05	0.0600	0.0900	0.0600	0.0900	+50.000%	91	16,322	-66.667%
2026-08-04	0.0600	0.0700	0.0600	0.0600	-57.143%	21	16,412	-50.000%
2026-08-03	0.1400	0.1400	0.1400	0.1400	-6.667%	1	16,414	-78.571%
2026-07-31	0.1000	0.1500	0.1000	0.1500	+66.667%	21	16,414	-80.000%
2026-07-30	0.0900	0.0900	0.0900	0.0900	-18.182%	50	16,413	-66.667%
2026-07-27	0.9300	0.9300	0.1100	0.1100	-38.889%	6	16,367	-72.727%
2026-07-23	0.1800	0.1800	0.1800	0.1800	+100.000%	25	16,366	-83.333%
2026-07-21	0.0900	0.0900	0.0900	0.0900	-25.000%	7	16,341	-66.667%
2026-07-14	0.1200	0.1200	0.1200	0.1200	+71.429%	1	16,348	-75.000%
2026-07-10	0.0700	0.0700	0.0600	0.0700	+16.667%	5	16,347	-57.143%
2026-07-07	0.0500	0.0600	0.0500	0.0600	+20.000%	2	16,346	-50.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-16.667%	6	16,345	-40.000%
2026-06-24	0.0600	0.0600	0.0600	0.0600	-40.000%	152	16,342	-50.000%
2026-06-22	0.0900	0.1000	0.0900	0.1000	+42.857%	4	16,493	-70.000%
2026-06-18	0.1400	0.1400	0.0700	0.0700	-30.000%	6	16,547	-57.143%
2026-06-17	0.1000	0.1000	0.1000	0.1000	-9.091%	50	16,547	-70.000%
2026-06-16	0.0800	0.1100	0.0800	0.1100	-42.105%	28	16,547	-72.727%
2026-06-12	0.2400	0.2400	0.1900	0.1900	-24.000%	4	16,560	-84.211%
2026-06-11	0.2500	0.2500	0.2500	0.2500	+31.579%	20	16,560	-88.000%
2026-06-05	0.1900	0.1900	0.1900	0.1900	-9.524%	14	16,580	-84.211%
2026-06-04	0.2100	0.2100	0.2100	0.2100	-22.222%	1	16,594	-85.714%
2026-06-03	0.2800	0.3000	0.2700	0.2700	-25.000%	609	16,594	-88.889%
2026-06-01	0.3600	0.3600	0.3600	0.3600	+33.333%	489	16,786	-91.667%
2026-05-29	0.2700	0.2700	0.2600	0.2700	-30.769%	489	16,297	-88.889%
2026-05-27	0.3900	0.3900	0.3800	0.3900	-15.217%	779	16,694	-92.308%
2026-05-26	0.5500	0.5500	0.4600	0.4600	-36.111%	258	16,115	-93.478%
2026-05-21	0.7200	0.7200	0.7200	0.7200	-4.000%	12	15,917	-95.833%
2026-05-19	0.7500	0.7500	0.7500	0.7500	+22.951%	5	15,917	-96.000%
2026-05-15	0.6100	0.6100	0.6100	0.6100	0.000%	60	15,929	-95.082%
2026-05-14	0.6100	0.6800	0.6100	0.6100	-19.737%	38	15,869	-95.082%
2026-05-13	0.7600	0.7600	0.7600	0.7600	-13.636%	22	15,889	-96.053%
2026-05-12	0.8800	0.8800	0.8800	0.8800	-5.376%	5	15,889	-96.591%
2026-05-11	0.8400	0.9300	0.8400	0.9300	+9.412%	258	15,889	-96.774%
2026-05-08	0.9000	0.9000	0.8500	0.8500	+1.190%	10	15,884	-96.471%
2026-05-07	0.8500	0.8600	0.7000	0.8400	-16.000%	108	15,874	-96.429%
2026-05-06	1.0000	1.0500	1.0000	1.0000	-28.571%	126	15,791	-97.000%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-3.448%	40	15,877	-97.857%
2026-05-04	1.5300	1.5300	1.4500	1.4500	-5.229%	11	15,837	-97.931%
2026-05-01	1.4100	1.5300	1.3400	1.5300	+5.517%	12	15,839	-98.039%
2026-04-30	1.5100	1.5300	1.4100	1.4500	-1.361%	7	15,839	-97.931%
2026-04-29	1.5300	1.5300	1.3700	1.4700	+13.077%	52	15,836	-97.959%
2026-04-28	1.2800	1.3000	1.2100	1.3000	+8.333%	8,202	15,786	-97.692%
2026-04-27	1.2000	1.2000	1.2000	1.2000	+16.505%	2,250	7,606	-97.500%
2026-04-24	1.0300	1.0300	1.0300	1.0300	-11.966%	1	5,856	-97.087%
2026-04-23	1.1700	1.1700	1.1700	1.1700	-2.500%	1	5,855	-97.436%
2026-04-21	1.1700	1.2000	1.1700	1.2000	+23.711%	3	5,858	-97.500%
2026-04-20	1.1000	1.1000	0.9700	0.9700	+22.785%	9	5,858	-96.907%
2026-04-17	0.9000	0.9100	0.7900	0.7900	-31.897%	7	5,857	-96.203%
2026-04-16	1.0500	1.1600	1.0500	1.1600	+10.476%	2	5,856	-97.414%
2026-04-15	1.0500	1.0500	1.0500	1.0500	-5.405%	4	5,857	-97.143%
2026-04-14	1.1100	1.1100	1.1100	1.1100	-26.974%	3	5,853	-97.297%
2026-04-13	1.6700	1.6700	1.5200	1.5200	+16.923%	9	5,853	-98.026%
2026-04-10	1.2300	1.3000	1.2300	1.3000	+27.451%	23	5,953	-97.692%
2026-04-09	1.0200	1.0200	1.0200	1.0200	+17.241%	3	5,961	-97.059%
2026-04-08	0.6500	0.8700	0.6500	0.8700	-12.121%	34	5,961	-96.552%
2026-04-01	1.0100	1.0100	0.9600	0.9900	-17.500%	29	5,969	-96.970%
2026-03-31	1.4600	1.4600	1.2000	1.2000	-17.241%	62	5,969	-97.500%
2026-03-30	1.4000	1.4500	1.4000	1.4500	+11.538%	9	5,976	-97.931%
2026-03-27	1.2100	1.3000	1.2100	1.3000	+14.035%	12	5,977	-97.692%
2026-03-26	1.0200	1.2300	1.0200	1.1400	+14.000%	1,689	5,968	-97.368%
2026-03-25	0.9700	1.0000	0.9700	1.0000	+4.167%	10	5,876	-97.000%
2026-03-24	0.9800	0.9800	0.9100	0.9600	+31.507%	1,063	5,869	-96.875%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-6.410%	500	5,720	-95.890%
2026-03-20	0.8400	0.8700	0.7800	0.7800	-25.714%	827	6,220	-96.154%
2026-03-19	1.0800	1.1800	1.0500	1.0500	+10.526%	310	5,470	-97.143%
2026-03-17	0.9000	1.0000	0.9000	0.9500	+13.095%	103	5,170	-96.842%
2026-03-16	0.7900	0.8400	0.7900	0.8400	+20.000%	751	5,170	-96.429%
2026-03-13	0.7100	0.7300	0.7000	0.7000	-11.392%	530	5,171	-95.714%
2026-03-12	0.7700	0.7900	0.7700	0.7900	+9.722%	512	4,641	-96.203%
2026-03-11	0.5800	0.7200	0.5500	0.7200	+67.442%	171	4,491	-95.833%
2026-03-10	0.4600	0.4600	0.4300	0.4300	-24.561%	28	4,448	-93.023%
2026-03-09	0.5000	0.5800	0.5000	0.5700	+62.857%	765	4,449	-94.737%
2026-03-06	0.3500	0.3500	0.3500	0.3500	+52.174%	132	4,800	-91.429%
2026-03-05	0.2400	0.2400	0.2300	0.2300	0.000%	21	4,932	-86.957%
2026-03-04	0.2800	0.2800	0.2300	0.2300	-25.806%	33	4,911	-86.957%
2026-03-03	0.3000	0.3300	0.3000	0.3100	+10.714%	23	4,903	-90.323%
2026-03-02	0.2700	0.2800	0.2600	0.2800	+33.333%	11	4,880	-89.286%
2026-02-27	0.2000	0.2200	0.2000	0.2100	+23.529%	4,154	4,869	-85.714%
2026-02-26	0.1700	0.1700	0.1700	0.1700	-19.048%	100	715	-82.353%
2026-02-25	0.2100	0.2100	0.2100	0.2100	+5.000%	411	204	-85.714%
2026-02-24	0.2100	0.2100	0.2000	0.2000	+53.846%	200	204	-85.000%
2026-02-19	0.1300	0.1300	0.1300	0.1300	0.000%	3	4	-76.923%
2026-02-06	0.1300	0.1300	0.1300	0.1300	0.000%	1	1	-76.923%