Dark

PBR20261016C18
PBR Oct 16 2026 18.00 Call (PBR261016C00018000)
option OPRA

EOD

Sep 16, 2026

3.15-20.051%(-0.79)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.5500	3.5500	3.1500	3.1500	-20.051%	10	4,771	0.000%
2026-09-15	3.6700	4.1000	3.6700	3.9400	+19.394%	265	4,774	-20.051%
2026-09-14	3.4800	3.4800	3.3000	3.3000	-2.655%	3	5,036	-4.545%
2026-09-11	3.3900	3.3900	3.3900	3.3900	-8.378%	3	5,037	-7.080%
2026-09-10	3.3000	3.7500	3.3000	3.7000	+16.352%	14	5,044	-14.865%
2026-09-09	3.3500	3.4500	3.1800	3.1800	+8.163%	17	5,057	-0.943%
2026-09-08	2.9500	3.3000	2.8600	2.9400	+17.131%	30	5,063	+7.143%
2026-09-04	2.6400	2.7300	2.5100	2.5100	-14.041%	60	5,104	+25.498%
2026-09-03	3.4000	3.4500	2.9000	2.9200	-10.429%	215	5,104	+7.877%
2026-09-02	2.7700	3.3100	2.7700	3.2600	+18.545%	74	4,908	-3.374%
2026-09-01	2.2700	2.8000	2.2700	2.7500	+44.737%	119	4,923	+14.545%
2026-08-31	1.9500	2.0000	1.6300	1.9000	+41.791%	97	4,978	+65.789%
2026-08-28	1.2500	1.3400	1.1900	1.3400	+4.688%	107	5,006	+135.075%
2026-08-27	0.9500	1.2800	0.8100	1.2800	+25.490%	831	5,051	+146.094%
2026-08-26	1.0000	1.1200	0.9800	1.0200	+6.250%	17	5,066	+208.824%
2026-08-25	1.1100	1.1100	0.9400	0.9600	-18.644%	413	5,074	+228.125%
2026-08-24	1.1300	1.1800	1.1000	1.1800	-21.854%	55	4,836	+166.949%
2026-08-21	1.5200	1.5800	1.4300	1.5100	+3.425%	278	4,820	+108.609%
2026-08-20	1.4200	1.5300	1.3800	1.4600	+22.689%	651	4,650	+115.753%
2026-08-19	1.2200	1.3500	1.1900	1.1900	+17.822%	353	4,036	+164.706%
2026-08-18	1.1400	1.1400	0.9900	1.0100	-0.980%	8	3,769	+211.881%
2026-08-17	0.6800	1.0200	0.6800	1.0200	+20.000%	172	3,767	+208.824%
2026-08-14	0.9100	0.9100	0.7900	0.8500	0.000%	77	3,805	+270.588%
2026-08-13	0.7800	0.8600	0.7400	0.8500	+6.250%	1,154	3,745	+270.588%
2026-08-12	0.8500	0.8900	0.8000	0.8000	-11.111%	57	2,851	+293.750%
2026-08-11	1.0400	1.0500	0.8800	0.9000	-26.829%	68	2,823	+250.000%
2026-08-10	1.0800	1.2300	1.0600	1.2300	+25.510%	78	2,791	+156.098%
2026-08-07	1.0200	1.0200	0.9800	0.9800	-30.496%	25	2,714	+221.429%
2026-08-06	1.3800	1.4100	1.3600	1.4100	-6.000%	3	2,690	+123.404%
2026-08-04	1.4500	1.5100	1.4500	1.5000	-23.077%	19	2,690	+110.000%
2026-07-31	1.8400	1.9500	1.8400	1.9500	+14.706%	3	2,684	+61.538%
2026-07-30	1.5400	1.7700	1.5400	1.7000	+18.056%	58	2,684	+85.294%
2026-07-29	1.4500	1.5600	1.4200	1.4400	+5.882%	70	2,687	+118.750%
2026-07-28	1.2100	1.3600	1.2100	1.3600	+13.333%	13	2,641	+131.618%
2026-07-27	1.3000	1.3200	1.2000	1.2000	-35.829%	64	2,651	+162.500%
2026-07-23	1.8800	1.9800	1.8500	1.8700	+8.092%	142	2,697	+68.449%
2026-07-22	1.7600	1.8200	1.6600	1.7300	+16.892%	22	2,752	+82.081%
2026-07-21	1.3000	1.5400	1.3000	1.4800	+9.630%	122	2,762	+112.838%
2026-07-20	1.2200	1.3800	1.2200	1.3500	+12.500%	14	2,799	+133.333%
2026-07-17	1.2000	1.2000	1.1200	1.2000	+10.092%	134	2,798	+162.500%
2026-07-16	1.0900	1.0900	1.0900	1.0900	-9.167%	1	2,801	+188.991%
2026-07-15	1.2000	1.2000	1.2000	1.2000	-1.639%	3	2,800	+162.500%
2026-07-14	1.3100	1.3600	1.2200	1.2200	+0.826%	32	2,799	+158.197%
2026-07-13	1.0400	1.2100	1.0400	1.2100	+34.444%	62	2,774	+160.331%
2026-07-10	0.9000	0.9000	0.9000	0.9000	+5.882%	15	2,724	+250.000%
2026-07-09	0.9200	0.9200	0.8500	0.8500	-13.265%	43	2,739	+270.588%
2026-07-08	0.8500	1.0100	0.8500	0.9800	+32.432%	360	2,739	+221.429%
2026-07-07	0.6400	0.7400	0.6400	0.7400	+19.355%	14	2,487	+325.676%
2026-07-06	0.5900	0.6200	0.5800	0.6200	+6.897%	445	2,486	+408.065%
2026-07-02	0.6400	0.6400	0.5500	0.5800	+7.407%	451	1,946	+443.103%
2026-07-01	0.5500	0.5500	0.5300	0.5400	-10.000%	488	1,946	+483.333%
2026-06-30	0.6000	0.6000	0.5900	0.6000	-6.250%	238	1,995	+425.000%
2026-06-29	0.6500	0.6600	0.6400	0.6400	-1.538%	275	1,794	+392.188%
2026-06-26	0.6400	0.6500	0.6400	0.6500	-10.959%	259	1,771	+384.615%
2026-06-25	0.7300	0.7300	0.7300	0.7300	+5.797%	65	1,717	+331.507%
2026-06-24	0.7000	0.7400	0.6500	0.6900	-25.806%	289	1,717	+356.522%
2026-06-23	0.8800	0.9500	0.8200	0.9300	+5.682%	489	1,470	+238.710%
2026-06-22	0.8800	0.8800	0.8800	0.8800	+17.333%	250	1,016	+257.955%
2026-06-18	0.8000	0.8000	0.7000	0.7500	-18.478%	123	494	+320.000%
2026-06-17	0.9200	0.9200	0.9200	0.9200	-8.000%	164	494	+242.391%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-11.504%	4	494	+215.000%
2026-06-15	1.4000	1.4000	1.1300	1.1300	-29.375%	25	467	+178.761%
2026-06-10	1.6000	1.6000	1.6000	1.6000	+11.111%	3	467	+96.875%
2026-06-09	1.4500	1.4500	1.4400	1.4400	-0.690%	196	470	+118.750%
2026-06-08	1.4800	1.4800	1.4500	1.4500	-7.051%	26	476	+117.241%
2026-06-05	1.5400	1.5600	1.5400	1.5600	-20.000%	2	470	+101.923%
2026-06-02	1.9700	1.9700	1.8800	1.9500	-4.878%	14	470	+61.538%
2026-06-01	2.0500	2.0500	2.0500	2.0500	-1.442%	3	465	+53.659%
2026-05-28	2.0800	2.0800	2.0800	2.0800	-5.023%	2	462	+51.442%
2026-05-27	2.1900	2.1900	2.1900	2.1900	-49.070%	2	461	+43.836%
2026-04-29	4.3000	4.3000	4.3000	4.3000	+40.523%	2	463	-26.744%
2026-04-17	2.9400	3.0600	2.9400	3.0600	-30.769%	4	461	+2.941%
2026-04-13	4.4000	4.4200	4.4000	4.4200	+38.125%	12	457	-28.733%
2026-04-08	2.9300	3.2000	2.8900	3.2000	-13.514%	16	457	-1.563%
2026-04-07	3.8000	3.8000	3.7000	3.7000	+12.121%	7	446	-14.865%
2026-03-25	3.3000	3.3000	3.3000	3.3000	+20.000%	10	446	-4.545%
2026-03-23	2.7500	2.7500	2.7500	2.7500	+0.733%	150	436	+14.545%
2026-03-20	2.8500	2.8500	2.7300	2.7300	-15.217%	2	436	+15.385%
2026-03-17	3.2200	3.2200	3.2200	3.2200	+18.819%	20	435	-2.174%
2026-03-16	2.7100	2.7100	2.7100	2.7100	+8.835%	1	415	+16.236%
2026-03-13	2.6400	2.6400	2.4900	2.4900	-1.969%	2	414	+26.506%
2026-03-11	2.5400	2.5400	2.5400	2.5400	+33.684%	2	414	+24.016%
2026-03-10	1.9300	2.0000	1.9000	1.9000	-10.377%	153	412	+65.789%
2026-03-09	2.1200	2.1200	2.1200	2.1200	+17.778%	378	412	+48.585%
2026-03-06	1.6400	1.8000	1.6400	1.8000	+33.333%	5	34	+75.000%
2026-03-04	1.3500	1.3500	1.3500	1.3500	-12.903%	10	31	+133.333%
2026-03-03	1.5500	1.5500	1.5500	1.5500	+6.897%	1	21	+103.226%
2026-03-02	1.4500	1.4500	1.4500	1.4500	+35.514%	1	21	+117.241%
2026-02-23	1.0600	1.0700	1.0600	1.0700	0.000%	40	20	+194.393%