Dark

PBR20260918C25
PBR Sep 18 2026 25.00 Call (PBR260918C00025000)
option OPRA

Inactive

Aug 7, 2026

0.0300-40.000%(-0.0200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0400	0.0400	0.0300	0.0300	-40.000%	26	20,021	0.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-16.667%	1	20,020	-40.000%
2026-07-31	0.0600	0.0600	0.0600	0.0600	0.000%	3	20,020	-50.000%
2026-07-30	0.0400	0.0600	0.0400	0.0600	+100.000%	4	20,022	-50.000%
2026-07-28	0.0300	0.0300	0.0300	0.0300	-40.000%	6	20,022	0.000%
2026-07-27	0.1000	0.1000	0.0400	0.0500	0.000%	12	20,028	-40.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-16.667%	24	20,036	-40.000%
2026-07-17	0.0300	0.0600	0.0300	0.0600	+20.000%	11	20,012	-50.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	10	20,002	-40.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	0.000%	1	20,002	-40.000%
2026-07-10	0.0300	0.0500	0.0300	0.0500	0.000%	151	20,002	-40.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	1	20,002	-40.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	+66.667%	1	20,001	-40.000%
2026-06-29	0.0400	0.0400	0.0300	0.0300	-57.143%	6	20,000	0.000%
2026-06-26	0.0500	0.0700	0.0400	0.0700	+40.000%	22	20,000	-57.143%
2026-06-25	0.0500	0.0500	0.0500	0.0500	0.000%	10	19,988	-40.000%
2026-06-24	0.0600	0.0600	0.0500	0.0500	-28.571%	55	19,978	-40.000%
2026-06-17	0.0700	0.0700	0.0400	0.0700	+40.000%	430	19,981	-57.143%
2026-06-16	0.0900	0.0900	0.0500	0.0500	-37.500%	291	19,981	-40.000%
2026-06-15	0.0900	0.1000	0.0800	0.0800	-46.667%	8	20,210	-62.500%
2026-06-12	0.1500	0.1500	0.1500	0.1500	+36.364%	3	20,210	-80.000%
2026-06-11	0.1700	0.1700	0.1100	0.1100	-15.385%	150	20,210	-72.727%
2026-06-10	0.1300	0.1300	0.1300	0.1300	+8.333%	6	20,261	-76.923%
2026-06-09	0.1000	0.1200	0.1000	0.1200	-40.000%	2	20,261	-75.000%
2026-06-02	0.1700	0.2000	0.1700	0.2000	+5.263%	51	20,261	-85.000%
2026-06-01	0.2100	0.2400	0.1900	0.1900	-13.636%	52	20,211	-84.211%
2026-05-28	0.2200	0.2200	0.2200	0.2200	0.000%	800	20,159	-86.364%
2026-05-27	0.2000	0.2200	0.1700	0.2200	-21.429%	1,066	19,359	-86.364%
2026-05-26	0.2900	0.3000	0.2800	0.2800	-17.647%	44	19,344	-89.286%
2026-05-22	0.3600	0.3600	0.3400	0.3400	-15.000%	4	19,332	-91.176%
2026-05-21	0.4100	0.4700	0.3900	0.4000	0.000%	82	19,333	-92.500%
2026-05-20	0.3800	0.4000	0.3800	0.4000	-9.091%	7	19,333	-92.500%
2026-05-19	0.4500	0.4800	0.4400	0.4400	-4.348%	37	19,303	-93.182%
2026-05-18	0.3200	0.4800	0.3200	0.4600	+21.053%	8,479	19,303	-93.478%
2026-05-15	0.3600	0.3800	0.3300	0.3800	-5.000%	32	19,303	-92.105%
2026-05-14	0.4000	0.4000	0.3900	0.4000	-11.111%	73	10,876	-92.500%
2026-05-13	0.4500	0.4700	0.4400	0.4500	-10.000%	3,303	7,516	-93.333%
2026-05-12	0.4800	0.5000	0.4800	0.5000	-7.407%	1,004	7,516	-94.000%
2026-05-11	0.5000	0.5400	0.5000	0.5400	+17.391%	30	7,516	-94.444%
2026-05-08	0.4600	0.4600	0.4600	0.4600	+4.545%	90	6,595	-93.478%
2026-05-07	0.4500	0.4500	0.4400	0.4400	-26.667%	16	6,595	-93.182%
2026-05-06	0.7500	0.7500	0.6000	0.6000	-36.170%	112	6,593	-95.000%
2026-05-04	0.9000	0.9400	0.9000	0.9400	-1.053%	14	6,614	-96.809%
2026-04-30	0.9500	0.9500	0.9400	0.9500	0.000%	5	6,608	-96.842%
2026-04-29	0.8600	0.9500	0.8600	0.9500	+18.750%	26	6,603	-96.842%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-12.088%	20	6,599	-96.250%
2026-04-27	0.9200	0.9200	0.9100	0.9100	+37.879%	4	6,579	-96.703%
2026-04-24	0.6600	0.6600	0.6600	0.6600	-14.286%	8	6,576	-95.455%
2026-04-23	0.7700	0.7700	0.7700	0.7700	+6.944%	6	6,584	-96.104%
2026-04-22	0.6600	0.7200	0.6600	0.7200	+2.857%	80	6,578	-95.833%
2026-04-21	0.6600	0.7500	0.6600	0.7000	+11.111%	86	6,499	-95.714%
2026-04-20	0.6300	0.6300	0.6300	0.6300	+5.000%	186	6,499	-95.238%
2026-04-17	0.4400	0.6200	0.4400	0.6000	-22.078%	103	6,320	-95.000%
2026-04-16	0.7700	0.7700	0.7700	0.7700	-20.619%	30	6,315	-96.104%
2026-04-13	0.9000	0.9900	0.9000	0.9700	+22.785%	91	6,315	-96.907%
2026-04-10	0.7800	0.7900	0.7800	0.7900	+12.857%	24	6,385	-96.203%
2026-04-09	0.6700	0.7000	0.3500	0.7000	+29.630%	42	6,386	-95.714%
2026-04-08	0.4500	0.5400	0.4500	0.5400	-35.714%	74	6,424	-94.444%
2026-04-07	0.7800	0.8400	0.7800	0.8400	+6.329%	61	6,418	-96.429%
2026-04-06	0.7900	0.8200	0.7000	0.7900	-8.140%	5,019	6,468	-96.203%
2026-04-02	0.8600	0.8600	0.8600	0.8600	+7.500%	22	3,138	-96.512%
2026-03-31	1.0100	1.0100	0.7300	0.8000	-16.667%	136	3,138	-96.250%
2026-03-30	1.0500	1.0700	0.9600	0.9600	+11.628%	375	3,124	-96.875%
2026-03-27	0.8200	0.8600	0.8200	0.8600	+21.127%	32	2,857	-96.512%
2026-03-26	0.7100	0.7100	0.7100	0.7100	+18.333%	5	2,854	-95.775%
2026-03-25	0.6200	0.6200	0.6000	0.6000	+13.208%	25	2,859	-95.000%
2026-03-23	0.5400	0.5400	0.5300	0.5300	-8.621%	1,647	2,851	-94.340%
2026-03-20	0.5800	0.5800	0.5800	0.5800	-25.641%	2	3,006	-94.828%
2026-03-19	0.7800	0.7800	0.7800	0.7800	+13.043%	10	3,004	-96.154%
2026-03-18	0.6700	0.6900	0.6700	0.6900	+7.812%	61	2,994	-95.652%
2026-03-17	0.6100	0.6400	0.6100	0.6400	+23.077%	97	2,994	-95.313%
2026-03-16	0.4500	0.5400	0.4500	0.5200	+18.182%	128	2,906	-94.231%
2026-03-13	0.4800	0.4800	0.4400	0.4400	-16.981%	1,314	2,870	-93.182%
2026-03-12	0.5600	0.5600	0.4700	0.5300	+26.190%	103	3,557	-94.340%
2026-03-11	0.3700	0.4300	0.3700	0.4200	+35.484%	1,458	3,512	-92.857%
2026-03-10	0.3100	0.3100	0.3100	0.3100	-20.513%	200	2,066	-90.323%
2026-03-09	0.3900	0.3900	0.3900	0.3900	+56.000%	200	1,866	-92.308%
2026-03-06	0.2500	0.2500	0.2400	0.2500	+66.667%	1,400	1,666	-88.000%
2026-03-04	0.1500	0.1500	0.1500	0.1500	-11.765%	100	277	-80.000%
2026-03-03	0.1700	0.1700	0.1700	0.1700	+41.667%	6	177	-82.353%
2026-02-26	0.1200	0.1200	0.1200	0.1200	+20.000%	4	171	-75.000%
2026-02-23	0.1000	0.1000	0.1000	0.1000	+11.111%	11	167	-70.000%
2026-02-11	0.0900	0.0900	0.0900	0.0900	0.000%	6	178	-66.667%
2026-02-03	0.0900	0.0900	0.0900	0.0900	-25.000%	120	172	-66.667%
2026-01-29	0.1200	0.1200	0.1200	0.1200	+71.429%	1	52	-75.000%
2026-01-28	0.1000	0.1000	0.0700	0.0700	+16.667%	2	51	-57.143%
2026-01-27	0.0600	0.0600	0.0600	0.0600	+20.000%	2	51	-50.000%
2026-01-23	0.0500	0.0500	0.0500	0.0500	+150.000%	11	49	-40.000%
2026-01-22	0.0200	0.0200	0.0200	0.0200	0.000%	12	38	+50.000%
2026-01-21	0.0200	0.0200	0.0200	0.0200	-50.000%	1	38	+50.000%
2026-01-15	0.0500	0.0500	0.0400	0.0400	-20.000%	11	37	-25.000%
2026-01-12	0.0500	0.0500	0.0500	0.0500	+400.000%	1	28	-40.000%
2026-01-09	0.0100	0.0100	0.0100	0.0100	0.000%	1	28	+200.000%
2026-01-07	0.0100	0.0100	0.0100	0.0100	-66.667%	1	27	+200.000%
2025-12-16	0.0300	0.0300	0.0300	0.0300	+50.000%	1	26	0.000%
2025-12-15	0.0200	0.0200	0.0200	0.0200	0.000%	1	25	+50.000%
2025-12-12	0.0200	0.0200	0.0200	0.0200	0.000%	1	24	+50.000%
2025-12-11	0.0200	0.0200	0.0200	0.0200	-50.000%	1	23	+50.000%
2025-12-05	0.0400	0.0400	0.0400	0.0400	0.000%	2	22	-25.000%
2025-12-01	0.0300	0.0400	0.0300	0.0400	+100.000%	5	20	-25.000%
2025-11-06	0.0200	0.0200	0.0200	0.0200	-50.000%	1	15	+50.000%
2025-11-04	0.0400	0.0400	0.0400	0.0400	0.000%	3	14	-25.000%
2025-11-03	0.0400	0.0400	0.0400	0.0400	-42.857%	5	11	-25.000%
2025-09-04	0.0700	0.0700	0.0700	0.0700	+250.000%	5	11	-57.143%
2025-08-22	0.0600	0.0600	0.0200	0.0200	-33.333%	2	6	+50.000%
2025-07-28	0.0300	0.0300	0.0300	0.0300	0.000%	5	5	0.000%