Dark

PBR20261016C19
PBR Oct 16 2026 19.00 Call (PBR261016C00019000)
option OPRA

EOD

Sep 16, 2026

2.39-21.639%(-0.66)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.6000	2.6300	2.3400	2.3900	-21.639%	55	14,486	0.000%
2026-09-15	2.3900	3.3100	2.3900	3.0500	+19.141%	149	14,473	-21.639%
2026-09-14	2.5600	2.5900	2.5500	2.5600	-4.833%	28	14,518	-6.641%
2026-09-11	2.5700	2.6900	2.5700	2.6900	-4.947%	57	14,518	-11.152%
2026-09-10	2.8000	2.9500	2.8000	2.8300	+15.984%	50	14,509	-15.548%
2026-09-09	2.5100	2.5600	2.4100	2.4400	+3.830%	8	14,509	-2.049%
2026-09-08	2.1000	2.4800	2.1000	2.3500	+27.027%	33	14,507	+1.702%
2026-09-04	1.9100	1.9100	1.8500	1.8500	-14.747%	66	14,512	+29.189%
2026-09-03	2.6300	2.6300	2.1500	2.1700	-11.429%	55	14,512	+10.138%
2026-09-02	1.9200	2.4900	1.9200	2.4500	+22.500%	161	14,516	-2.449%
2026-09-01	1.1700	2.0100	1.1700	2.0000	+60.000%	394	14,505	+19.500%
2026-08-31	1.2300	1.4100	1.1000	1.2500	+43.678%	179	14,673	+91.200%
2026-08-28	0.8400	0.8700	0.7400	0.8700	+10.127%	2,769	14,629	+174.713%
2026-08-27	0.5400	0.8500	0.5400	0.7900	+36.207%	8,330	12,163	+202.532%
2026-08-26	0.5400	0.7200	0.5400	0.5800	0.000%	31	3,843	+312.069%
2026-08-25	0.7400	0.7400	0.5700	0.5800	-19.444%	557	3,831	+312.069%
2026-08-24	0.6900	0.7400	0.6800	0.7200	-28.000%	180	3,482	+231.944%
2026-08-21	0.9900	1.0500	0.9700	1.0000	+6.383%	100	3,449	+139.000%
2026-08-20	0.9000	1.0800	0.9000	0.9400	+30.556%	179	3,408	+154.255%
2026-08-19	0.8500	0.9000	0.7200	0.7200	+18.033%	1,065	3,429	+231.944%
2026-08-18	0.7200	0.7400	0.6100	0.6100	-6.154%	60	3,607	+291.803%
2026-08-17	0.3000	0.6500	0.3000	0.6500	+32.653%	99	3,588	+267.692%
2026-08-14	0.5400	0.5400	0.4800	0.4900	-5.769%	12	3,540	+387.755%
2026-08-13	0.4800	0.5300	0.4400	0.5200	+8.333%	48	3,535	+359.615%
2026-08-12	0.5200	0.5400	0.4800	0.4800	-7.692%	456	3,516	+397.917%
2026-08-11	0.6700	0.6700	0.5200	0.5200	-36.585%	25	3,130	+359.615%
2026-08-10	0.7000	0.8200	0.6800	0.8200	+24.242%	67	3,123	+191.463%
2026-08-07	0.8600	0.8600	0.6500	0.6600	-29.787%	1,096	3,075	+262.121%
2026-08-06	0.9300	0.9400	0.9300	0.9400	+6.818%	6	2,233	+154.255%
2026-08-05	1.0500	1.0500	0.8800	0.8800	-13.725%	59	2,230	+171.591%
2026-08-04	1.0100	1.0300	0.9700	1.0200	-15.000%	112	2,284	+134.314%
2026-08-03	1.2400	1.2700	1.2000	1.2000	-16.667%	22	2,360	+99.167%
2026-07-31	1.1500	1.4400	1.1500	1.4400	+17.073%	233	2,347	+65.972%
2026-07-30	1.0900	1.2300	1.0700	1.2300	+20.588%	34	2,510	+94.309%
2026-07-29	1.0700	1.0700	0.9500	1.0200	+22.892%	31	2,485	+134.314%
2026-07-28	0.8100	0.9400	0.7900	0.8300	-1.190%	127	2,474	+187.952%
2026-07-27	0.8900	0.9300	0.8400	0.8400	-29.412%	157	2,368	+184.524%
2026-07-24	1.2800	1.3000	1.1300	1.1900	-16.783%	305	2,223	+100.840%
2026-07-23	1.4500	1.4500	1.4100	1.4300	+13.492%	28	1,941	+67.133%
2026-07-22	1.1500	1.3000	1.1500	1.2600	+26.000%	25	1,964	+89.683%
2026-07-21	0.9600	1.0300	0.9600	1.0000	+5.263%	215	1,964	+139.000%
2026-07-20	0.8700	1.0000	0.8700	0.9500	+20.253%	43	1,880	+151.579%
2026-07-17	0.8000	0.8000	0.7900	0.7900	+12.857%	3	1,838	+202.532%
2026-07-16	0.7700	0.7700	0.7000	0.7000	-15.663%	22	1,837	+241.429%
2026-07-14	0.9000	0.9000	0.8300	0.8300	+3.750%	211	1,824	+187.952%
2026-07-13	0.8100	0.8100	0.7700	0.8000	+21.212%	1,014	1,614	+198.750%
2026-07-10	0.6500	0.6600	0.6000	0.6600	+13.793%	18	1,626	+262.121%
2026-07-09	0.6000	0.6000	0.5700	0.5800	-14.706%	53	1,621	+312.069%
2026-07-08	0.6800	0.6800	0.6500	0.6800	+36.000%	54	1,570	+251.471%
2026-07-07	0.4700	0.5000	0.4200	0.5000	+25.000%	27	1,543	+378.000%
2026-07-02	0.4500	0.4500	0.4000	0.4000	+8.108%	12	1,517	+497.500%
2026-07-01	0.3800	0.3800	0.3700	0.3700	-17.778%	322	1,517	+545.946%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-16.667%	1	1,495	+431.111%
2026-06-25	0.5000	0.5400	0.5000	0.5400	+12.500%	2	1,494	+342.593%
2026-06-24	0.4600	0.4800	0.4600	0.4800	-28.358%	312	1,494	+397.917%
2026-06-23	0.6600	0.6700	0.6100	0.6700	+28.846%	33	1,411	+256.716%
2026-06-18	0.5200	0.5200	0.4900	0.5200	-31.579%	40	1,383	+359.615%
2026-06-16	0.7600	0.7600	0.7600	0.7600	-13.636%	8	1,383	+214.474%
2026-06-15	0.9500	0.9500	0.8300	0.8800	-29.600%	15	1,388	+171.591%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-7.407%	1	1,388	+91.200%
2026-06-11	1.3500	1.3500	1.3500	1.3500	+8.000%	8	1,388	+77.037%
2026-06-10	1.2200	1.3300	1.2200	1.2500	+13.636%	1,028	1,380	+91.200%
2026-06-09	1.1300	1.1300	1.1000	1.1000	+3.774%	4	708	+117.273%
2026-06-08	1.0600	1.0600	1.0600	1.0600	-5.357%	10	710	+125.472%
2026-06-05	1.1200	1.1200	1.1200	1.1200	-18.248%	2	705	+113.393%
2026-06-03	1.3700	1.3700	1.3700	1.3700	-6.803%	33	703	+74.453%
2026-06-02	1.5000	1.5000	1.4700	1.4700	-10.909%	129	736	+62.585%
2026-06-01	1.7000	1.7000	1.6500	1.6500	+15.385%	6	610	+44.848%
2026-05-29	1.4400	1.4400	1.4300	1.4300	-15.882%	12	604	+67.133%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+0.592%	5	608	+40.588%
2026-05-27	1.6900	1.6900	1.6900	1.6900	-12.435%	3	603	+41.420%
2026-05-26	1.9300	1.9300	1.9300	1.9300	-18.908%	115	603	+23.834%
2026-05-21	2.3800	2.3800	2.3800	2.3800	-8.108%	9	488	+0.420%
2026-05-19	2.5900	2.5900	2.5900	2.5900	+9.746%	1	488	-7.722%
2026-05-14	2.3600	2.3600	2.3600	2.3600	-11.278%	5	488	+1.271%
2026-05-13	2.6600	2.6600	2.6600	2.6600	-1.115%	1	482	-10.150%
2026-05-08	2.6900	2.6900	2.6900	2.6900	-31.026%	15	482	-11.152%
2026-05-01	3.9000	3.9000	3.9000	3.9000	+12.069%	33	497	-38.718%
2026-04-27	3.4800	3.4800	3.4800	3.4800	+17.172%	10	497	-31.322%
2026-04-24	2.8900	2.9700	2.8900	2.9700	-7.764%	72	497	-19.529%
2026-04-23	3.2200	3.2200	3.2200	3.2200	+1.899%	5	552	-25.776%
2026-04-22	3.1600	3.1600	3.1600	3.1600	-0.940%	15	552	-24.367%
2026-04-21	3.1400	3.1900	3.1400	3.1900	+18.148%	4	545	-25.078%
2026-04-17	2.5000	2.7000	2.4000	2.7000	-22.857%	401	546	-11.481%
2026-04-10	3.2700	3.5000	3.2700	3.5000	+58.371%	63	546	-31.714%
2026-04-08	2.1600	2.2100	2.1600	2.2100	-29.841%	11	483	+8.145%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-0.943%	1	491	-24.127%
2026-04-06	3.1800	3.1800	3.1800	3.1800	+2.581%	1	491	-24.843%
2026-04-02	3.1000	3.1000	3.1000	3.1000	+12.727%	1	489	-22.903%
2026-04-01	2.7500	2.7500	2.7300	2.7500	-21.652%	6	489	-13.091%
2026-03-31	3.5100	3.5100	3.5100	3.5100	-3.306%	1	486	-31.909%
2026-03-30	3.8000	3.8000	3.6300	3.6300	+13.438%	3	485	-34.160%
2026-03-27	3.2000	3.2000	3.2000	3.2000	+38.528%	1	484	-25.313%
2026-03-23	2.3000	2.3100	2.3000	2.3100	+11.594%	2	485	+3.463%
2026-03-20	2.0700	2.0700	2.0700	2.0700	-24.727%	20	487	+15.459%
2026-03-17	2.7500	2.7500	2.7500	2.7500	+32.212%	16	507	-13.091%
2026-03-13	2.1600	2.1700	2.0800	2.0800	-9.565%	33	491	+14.904%
2026-03-12	2.2400	2.3000	2.2400	2.3000	+17.347%	44	460	+3.913%
2026-03-11	1.9300	1.9900	1.9300	1.9600	+26.452%	21	499	+21.939%
2026-03-10	1.5500	1.5500	1.5500	1.5500	-13.889%	20	486	+54.194%
2026-03-09	1.7200	1.8000	1.7200	1.8000	+80.000%	22	466	+32.778%
2026-02-27	1.0000	1.0000	1.0000	1.0000	+5.263%	54	457	+139.000%
2026-02-24	0.9500	0.9500	0.9500	0.9500	+23.377%	400	403	+151.579%
2026-02-23	0.7700	0.7700	0.7700	0.7700	0.000%	3	3	+210.390%