Dark

PBR20261016C20
PBR Oct 16 2026 20.00 Call (PBR261016C00020000)
option OPRA

EOD

Sep 16, 2026

1.70-26.087%(-0.60)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.9200	1.9200	1.6400	1.7000	-26.087%	17	30,946	0.000%
2026-09-15	2.0000	2.5000	2.0000	2.3000	+24.324%	10,101	30,945	-26.087%
2026-09-14	1.8700	1.9500	1.7100	1.8500	-2.632%	104	32,282	-8.108%
2026-09-11	1.8800	1.9800	1.8200	1.9000	-8.213%	117	32,226	-10.526%
2026-09-10	1.7700	2.1500	1.7700	2.0700	+18.966%	72	32,268	-17.874%
2026-09-09	1.9000	1.9000	1.6800	1.7400	+7.407%	48	32,296	-2.299%
2026-09-08	1.5200	1.7500	1.5000	1.6200	+29.600%	550	32,280	+4.938%
2026-09-04	1.3100	1.4000	1.2500	1.2500	-17.763%	1,083	31,833	+36.000%
2026-09-03	1.8900	2.0200	1.5200	1.5200	-12.139%	180	31,833	+11.842%
2026-09-02	1.4200	1.8600	1.3900	1.7300	+23.571%	373	31,849	-1.734%
2026-09-01	0.7300	1.4300	0.7300	1.4000	+62.791%	13,997	31,917	+21.429%
2026-08-31	0.8500	0.9300	0.7000	0.8600	+56.364%	12,764	25,214	+97.674%
2026-08-28	0.4900	0.5500	0.4500	0.5500	+10.000%	1,343	14,140	+209.091%
2026-08-27	0.4300	0.5200	0.4300	0.5000	+25.000%	129	13,077	+240.000%
2026-08-26	0.3400	0.4000	0.3400	0.4000	+8.108%	59	13,034	+325.000%
2026-08-25	0.4500	0.4500	0.3400	0.3700	-15.909%	48	13,034	+359.459%
2026-08-24	0.5300	0.5300	0.4200	0.4400	-30.159%	329	13,021	+286.364%
2026-08-21	0.6600	0.6800	0.5900	0.6300	+3.279%	293	12,920	+169.841%
2026-08-20	0.5800	0.6800	0.5600	0.6100	+35.556%	322	12,770	+178.689%
2026-08-19	0.4900	0.5400	0.4500	0.4500	+21.622%	240	12,783	+277.778%
2026-08-18	0.4100	0.4500	0.3500	0.3700	+2.778%	132	12,679	+359.459%
2026-08-17	0.3800	0.3800	0.3200	0.3600	+9.091%	213	12,650	+372.222%
2026-08-14	0.3200	0.3300	0.3000	0.3300	+6.452%	28	12,595	+415.152%
2026-08-13	0.2800	0.3400	0.2800	0.3100	+6.897%	412	12,595	+448.387%
2026-08-12	0.3500	0.3500	0.2900	0.2900	-19.444%	57	12,745	+486.207%
2026-08-11	0.4300	0.4500	0.3200	0.3600	-23.404%	319	12,721	+372.222%
2026-08-10	0.4500	0.5200	0.4500	0.4700	+17.500%	104	12,519	+261.702%
2026-08-07	0.5500	0.5700	0.4000	0.4000	-36.508%	142	12,440	+325.000%
2026-08-06	0.6500	0.6500	0.6300	0.6300	+5.000%	67	12,377	+169.841%
2026-08-05	0.6400	0.6500	0.5800	0.6000	-18.919%	350	12,337	+183.333%
2026-08-04	0.7300	0.7400	0.7300	0.7400	-8.642%	2	12,038	+129.730%
2026-08-03	0.8800	0.8800	0.8100	0.8100	-16.495%	100	12,036	+109.877%
2026-07-31	0.9200	1.0100	0.9100	0.9700	+18.293%	76	12,003	+75.258%
2026-07-30	0.7400	0.8200	0.7400	0.8200	+17.143%	3	11,945	+107.317%
2026-07-29	0.7400	0.7400	0.6500	0.7000	+25.000%	601	11,944	+142.857%
2026-07-28	0.5900	0.6500	0.5600	0.5600	+1.818%	154	11,738	+203.571%
2026-07-27	0.6000	0.6300	0.5500	0.5500	-31.250%	325	11,586	+209.091%
2026-07-24	0.9200	0.9500	0.8000	0.8000	-13.043%	147	11,512	+112.500%
2026-07-23	1.0100	1.0200	0.9200	0.9200	+4.545%	138	11,588	+84.783%
2026-07-22	0.8400	0.9000	0.8400	0.8800	+20.548%	109	11,567	+93.182%
2026-07-21	0.6800	0.7600	0.6800	0.7300	+7.353%	90	11,517	+132.877%
2026-07-20	0.6300	0.6800	0.6200	0.6800	+17.241%	58	11,492	+150.000%
2026-07-17	0.6000	0.6000	0.5800	0.5800	+31.818%	12	11,442	+193.103%
2026-07-16	0.5100	0.5100	0.4400	0.4400	-24.138%	180	11,440	+286.364%
2026-07-15	0.5800	0.5900	0.5200	0.5800	-9.375%	192	11,535	+193.103%
2026-07-14	0.6800	0.6800	0.5800	0.6400	+8.475%	94	11,497	+165.625%
2026-07-13	0.5600	0.5900	0.5400	0.5900	+34.091%	217	11,419	+188.136%
2026-07-10	0.4200	0.4400	0.4200	0.4400	-2.222%	10	11,313	+286.364%
2026-07-09	0.4900	0.4900	0.4500	0.4500	-2.174%	110	11,311	+277.778%
2026-07-08	0.4500	0.4900	0.4400	0.4600	+27.778%	19	11,308	+269.565%
2026-07-07	0.3000	0.3600	0.2700	0.3600	+38.462%	204	11,296	+372.222%
2026-07-06	0.2400	0.2600	0.2400	0.2600	0.000%	4	11,181	+553.846%
2026-07-02	0.2600	0.2600	0.2600	0.2600	+4.000%	25	11,179	+553.846%
2026-07-01	0.2900	0.2900	0.2500	0.2500	-13.793%	70	11,179	+580.000%
2026-06-29	0.2900	0.2900	0.2900	0.2900	-17.143%	3	11,169	+486.207%
2026-06-25	0.3100	0.3600	0.3100	0.3500	+2.941%	40	11,169	+385.714%
2026-06-24	0.3200	0.3500	0.3100	0.3400	-22.727%	784	11,133	+400.000%
2026-06-23	0.4400	0.4700	0.4400	0.4400	-2.222%	3,623	10,851	+286.364%
2026-06-22	0.4400	0.4600	0.4400	0.4500	+7.143%	17	8,069	+277.778%
2026-06-18	0.3600	0.4200	0.3600	0.4200	-14.286%	10	8,063	+304.762%
2026-06-16	0.5000	0.5000	0.4900	0.4900	-19.672%	141	8,063	+246.939%
2026-06-15	0.7000	0.7000	0.6100	0.6100	-31.461%	271	7,927	+178.689%
2026-06-12	0.9200	0.9200	0.8900	0.8900	-16.038%	8	7,927	+91.011%
2026-06-11	1.0300	1.0600	1.0000	1.0600	+10.417%	966	7,927	+60.377%
2026-06-10	0.9000	1.0300	0.9000	0.9600	+10.345%	429	7,071	+77.083%
2026-06-09	0.8500	0.8700	0.8200	0.8700	+4.819%	15	6,938	+95.402%
2026-06-08	0.9400	0.9400	0.8300	0.8300	-3.488%	5	6,943	+104.819%
2026-06-05	0.8600	0.8600	0.8600	0.8600	-6.522%	1	6,940	+97.674%
2026-06-04	0.9500	0.9500	0.9200	0.9200	-23.333%	5	6,939	+84.783%
2026-06-02	1.1400	1.2000	1.1400	1.2000	-5.512%	155	6,935	+41.667%
2026-06-01	1.3000	1.3000	1.2700	1.2700	+13.393%	2	6,935	+33.858%
2026-05-29	1.1200	1.1200	1.1200	1.1200	-9.677%	5	6,935	+51.786%
2026-05-28	1.3400	1.3400	1.2400	1.2400	-16.779%	21	6,940	+37.097%
2026-05-26	1.4300	1.6300	1.4300	1.4900	-17.222%	946	6,945	+14.094%
2026-05-22	1.8300	1.8300	1.8000	1.8000	-4.762%	5	6,042	-5.556%
2026-05-21	2.0100	2.0100	1.8900	1.8900	-1.563%	104	6,039	-10.053%
2026-05-19	1.9200	1.9200	1.9200	1.9200	-8.571%	1	6,039	-11.458%
2026-05-18	1.7500	2.1000	1.7500	2.1000	+24.260%	6	6,019	-19.048%
2026-05-15	1.6900	1.6900	1.6900	1.6900	-21.395%	1	6,019	+0.592%
2026-05-13	2.1500	2.1500	2.1500	2.1500	-4.444%	1	6,017	-20.930%
2026-05-12	2.2500	2.2500	2.2500	2.2500	-31.818%	1	6,016	-24.444%
2026-05-04	3.1800	3.3000	3.1800	3.3000	+5.096%	11	6,016	-48.485%
2026-04-29	3.0000	3.1400	3.0000	3.1400	+11.744%	27	6,006	-45.860%
2026-04-28	2.7600	2.8100	2.5800	2.8100	+4.461%	5,741	6,007	-39.502%
2026-04-27	2.6900	2.6900	2.6900	2.6900	+12.083%	1	383	-36.803%
2026-04-24	2.4500	2.4500	2.4000	2.4000	-10.781%	58	383	-29.167%
2026-04-23	2.7400	2.7400	2.6900	2.6900	+4.264%	11	325	-36.803%
2026-04-21	2.5800	2.5800	2.5800	2.5800	+20.000%	1	315	-34.109%
2026-04-17	2.1700	2.2200	1.9800	2.1500	-8.511%	25	315	-20.930%
2026-04-15	2.3100	2.3500	2.3100	2.3500	-12.963%	2	330	-27.660%
2026-04-14	2.9000	2.9000	2.7000	2.7000	-4.594%	312	330	-37.037%
2026-04-10	2.7700	2.8300	2.7700	2.8300	+8.015%	6	622	-39.929%
2026-04-09	2.6000	2.6700	2.6000	2.6200	+20.183%	29	617	-35.115%
2026-04-08	1.8400	2.1800	1.7500	2.1800	-12.800%	39	639	-22.018%
2026-04-07	2.6900	2.6900	2.5000	2.5000	-8.088%	6	637	-32.000%
2026-04-06	2.7200	2.7200	2.7200	2.7200	+5.019%	2	632	-37.500%
2026-04-02	2.9200	2.9200	2.5900	2.5900	+13.100%	32	602	-34.363%
2026-04-01	2.2300	2.3000	2.2300	2.2900	-17.921%	18	602	-25.764%
2026-03-31	2.7900	2.7900	2.7900	2.7900	-9.121%	20	596	-39.068%
2026-03-30	3.0000	3.1600	3.0000	3.0700	+22.800%	21	596	-44.625%
2026-03-26	2.6000	2.6000	2.5000	2.5000	+11.607%	12	613	-32.000%
2026-03-25	2.3500	2.3500	2.2400	2.2400	+1.818%	7	603	-24.107%
2026-03-24	2.3000	2.3000	2.2000	2.2000	+12.821%	160	603	-22.727%
2026-03-23	1.9500	1.9500	1.9500	1.9500	+4.278%	20	445	-12.821%
2026-03-20	2.0500	2.0500	1.8700	1.8700	-17.621%	2	445	-9.091%
2026-03-19	2.2700	2.2700	2.2700	2.2700	-1.304%	2	443	-25.110%
2026-03-18	2.3000	2.3400	2.2500	2.3000	+3.604%	331	445	-26.087%
2026-03-17	2.1100	2.2400	2.1100	2.2200	+16.842%	22	636	-23.423%
2026-03-16	1.9000	1.9000	1.9000	1.9000	+10.465%	10	657	-10.526%
2026-03-13	1.8000	1.8000	1.7200	1.7200	-7.027%	2	657	-1.163%
2026-03-12	1.9400	1.9400	1.7000	1.8500	+8.187%	44	656	-8.108%
2026-03-11	1.6000	1.7100	1.5500	1.7100	+31.538%	310	645	-0.585%
2026-03-10	1.3000	1.3000	1.3000	1.3000	-7.143%	5	346	+30.769%
2026-03-09	1.4500	1.4500	1.4000	1.4000	+33.333%	19	341	+21.429%
2026-03-06	1.1000	1.1000	1.0400	1.0500	0.000%	322	322	+61.905%