Dark

PBR20261016C21
PBR Oct 16 2026 21.00 Call (PBR261016C00021000)
option OPRA

EOD

Sep 16, 2026

1.14-33.721%(-0.58)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.4800	1.4800	1.1200	1.1400	-33.721%	165	8,369	0.000%
2026-09-15	1.1600	1.8300	1.0900	1.7200	+34.375%	90	8,295	-33.721%
2026-09-14	1.3300	1.3400	1.1900	1.2800	+4.065%	989	8,281	-10.938%
2026-09-11	1.3200	1.3600	1.1600	1.2300	-18.543%	777	7,508	-7.317%
2026-09-10	1.2500	1.5900	1.2100	1.5100	+26.891%	596	7,035	-24.503%
2026-09-09	1.2500	1.3000	1.1500	1.1900	+5.310%	659	6,839	-4.202%
2026-09-08	1.0500	1.2200	1.0100	1.1300	+34.524%	504	6,203	+0.885%
2026-09-04	0.9000	0.9400	0.8100	0.8400	-20.000%	1,092	5,686	+35.714%
2026-09-03	1.3200	1.4100	1.0000	1.0500	-13.934%	942	5,686	+8.571%
2026-09-02	0.9200	1.3100	0.9100	1.2200	+27.083%	798	5,517	-6.557%
2026-09-01	0.5700	1.0100	0.4900	0.9600	+77.778%	1,123	5,196	+18.750%
2026-08-31	0.4900	0.5600	0.4300	0.5400	+63.636%	669	5,023	+111.111%
2026-08-28	0.2900	0.3300	0.2700	0.3300	+10.000%	189	5,041	+245.455%
2026-08-27	0.2200	0.3000	0.2000	0.3000	+25.000%	36	5,067	+280.000%
2026-08-26	0.2200	0.2600	0.2100	0.2400	+4.348%	37	5,080	+375.000%
2026-08-25	0.2300	0.2600	0.1900	0.2300	-20.690%	128	5,079	+395.652%
2026-08-24	0.3300	0.3300	0.2500	0.2900	-27.500%	691	4,961	+293.103%
2026-08-21	0.4100	0.4300	0.3700	0.4000	+2.564%	101	4,799	+185.000%
2026-08-20	0.3900	0.4200	0.3900	0.3900	+30.000%	518	4,730	+192.308%
2026-08-19	0.2900	0.3600	0.2900	0.3000	+30.435%	123	4,815	+280.000%
2026-08-18	0.3200	0.3200	0.2300	0.2300	+15.000%	18	4,738	+395.652%
2026-08-17	0.2400	0.2600	0.2000	0.2000	+11.111%	554	4,724	+470.000%
2026-08-14	0.2100	0.2500	0.1800	0.1800	-10.000%	1,419	4,297	+533.333%
2026-08-12	0.2000	0.2000	0.1900	0.2000	-13.043%	42	3,778	+470.000%
2026-08-11	0.2900	0.2900	0.2300	0.2300	-23.333%	13	3,736	+395.652%
2026-08-10	0.3200	0.3400	0.2900	0.3000	+11.111%	64	3,742	+280.000%
2026-08-07	0.2900	0.2900	0.2500	0.2700	-35.714%	346	3,728	+322.222%
2026-08-06	0.4300	0.4600	0.4200	0.4200	+5.000%	22	3,403	+171.429%
2026-08-05	0.4300	0.4300	0.4000	0.4000	-23.077%	397	3,416	+185.000%
2026-08-04	0.5100	0.5200	0.5100	0.5200	-11.864%	68	3,370	+119.231%
2026-08-03	0.5900	0.5900	0.5900	0.5900	-14.493%	3	3,368	+93.220%
2026-07-31	0.5900	0.6900	0.5900	0.6900	+23.214%	1,480	3,365	+65.217%
2026-07-30	0.5500	0.5600	0.5500	0.5600	+19.149%	213	2,007	+103.571%
2026-07-29	0.5300	0.5300	0.4500	0.4700	+17.500%	707	1,794	+142.553%
2026-07-28	0.4100	0.4100	0.3800	0.4000	+2.564%	15	1,246	+185.000%
2026-07-27	0.4400	0.4500	0.3900	0.3900	-31.579%	226	1,234	+192.308%
2026-07-24	0.6200	0.6200	0.5700	0.5700	-5.000%	9	1,432	+100.000%
2026-07-22	0.5100	0.6100	0.5100	0.6000	+20.000%	310	1,427	+90.000%
2026-07-21	0.4700	0.5000	0.4400	0.5000	+16.279%	36	1,152	+128.000%
2026-07-20	0.4200	0.4400	0.4200	0.4300	+13.158%	187	1,121	+165.116%
2026-07-17	0.3700	0.3800	0.3700	0.3800	+2.703%	2	1,058	+200.000%
2026-07-16	0.3700	0.3700	0.3700	0.3700	-9.756%	1	1,056	+208.108%
2026-07-15	0.4100	0.4100	0.4100	0.4100	0.000%	12	1,055	+178.049%
2026-07-14	0.4700	0.4800	0.4000	0.4100	-4.651%	19	1,043	+178.049%
2026-07-13	0.3800	0.4300	0.3800	0.4300	+43.333%	66	1,048	+165.116%
2026-07-10	0.3100	0.3200	0.3000	0.3000	+30.435%	20	1,048	+280.000%
2026-07-07	0.2300	0.2300	0.1900	0.2300	+21.053%	121	1,042	+395.652%
2026-07-02	0.2300	0.2300	0.1800	0.1900	-13.636%	25	992	+500.000%
2026-06-30	0.2200	0.2200	0.2200	0.2200	+15.789%	2	992	+418.182%
2026-06-29	0.1900	0.1900	0.1900	0.1900	-17.391%	2	992	+500.000%
2026-06-26	0.2200	0.2300	0.2200	0.2300	-11.538%	13	992	+395.652%
2026-06-25	0.2600	0.2600	0.2600	0.2600	+8.333%	2	984	+338.462%
2026-06-24	0.2400	0.2400	0.2400	0.2400	-27.273%	500	984	+375.000%
2026-06-22	0.3100	0.3300	0.3100	0.3300	+32.000%	22	1,005	+245.455%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-30.556%	11	1,019	+356.000%
2026-06-16	0.4000	0.4000	0.3600	0.3600	-18.182%	499	1,019	+216.667%
2026-06-15	0.5100	0.5100	0.4200	0.4400	-33.333%	283	702	+159.091%
2026-06-12	0.6800	0.7100	0.6600	0.6600	-4.348%	14	702	+72.727%
2026-06-11	0.6900	0.6900	0.6900	0.6900	+9.524%	52	702	+65.217%
2026-06-09	0.6400	0.6400	0.6300	0.6300	-33.684%	5	651	+80.952%
2026-06-01	1.0200	1.0200	0.9500	0.9500	0.000%	25	647	+20.000%
2026-05-28	1.0000	1.0000	0.9000	0.9500	-6.863%	20	626	+20.000%
2026-05-27	1.0200	1.0200	1.0200	1.0200	-19.048%	20	628	+11.765%
2026-05-26	1.2000	1.3000	1.2000	1.2600	-10.000%	219	608	-9.524%
2026-05-22	1.4000	1.4000	1.4000	1.4000	-9.091%	5	411	-18.571%
2026-05-20	1.5400	1.5400	1.5400	1.5400	-3.145%	2	416	-25.974%
2026-05-19	1.5900	1.5900	1.5900	1.5900	+16.058%	1	413	-28.302%
2026-05-15	1.3500	1.3700	1.3500	1.3700	-7.432%	2	413	-16.788%
2026-05-14	1.4800	1.4800	1.4800	1.4800	-44.361%	10	411	-22.973%
2026-04-29	2.6500	2.6600	2.6500	2.6600	+16.667%	12	411	-57.143%
2026-04-28	2.2800	2.2800	2.2800	2.2800	+0.885%	10	409	-50.000%
2026-04-27	2.2600	2.2600	2.2600	2.2600	+16.495%	51	409	-49.558%
2026-04-24	1.9400	1.9400	1.9400	1.9400	-14.537%	3	409	-41.237%
2026-04-23	2.1500	2.3000	2.1500	2.2700	+6.075%	119	408	-49.780%
2026-04-22	2.1400	2.1400	2.1400	2.1400	+5.419%	3	433	-46.729%
2026-04-21	2.0500	2.0500	2.0300	2.0300	+4.103%	231	398	-43.842%
2026-04-20	1.9500	1.9500	1.9500	1.9500	+6.557%	26	398	-41.538%
2026-04-17	1.6800	1.8300	1.6400	1.8300	-2.660%	14	398	-37.705%
2026-04-15	1.8800	1.8800	1.8800	1.8800	-14.155%	30	403	-39.362%
2026-04-14	2.1900	2.1900	2.1900	2.1900	-15.116%	1	405	-47.945%
2026-04-13	2.6600	2.6800	2.5800	2.5800	+6.173%	21	404	-55.814%
2026-04-10	2.2800	2.4300	2.2800	2.4300	+37.288%	57	404	-53.086%
2026-04-08	1.5200	1.7700	1.5100	1.7700	-19.545%	10	393	-35.593%
2026-04-07	2.2000	2.2000	2.2000	2.2000	+12.245%	2	393	-48.182%
2026-04-01	1.9300	1.9900	1.9300	1.9600	-26.316%	5	393	-41.837%
2026-03-31	2.5900	2.6600	2.5900	2.6600	+21.461%	2	389	-57.143%
2026-03-26	2.1900	2.1900	2.1900	2.1900	+10.606%	2	389	-47.945%
2026-03-25	1.9800	1.9800	1.9800	1.9800	+4.211%	3	387	-42.424%
2026-03-24	1.8300	1.9000	1.8300	1.9000	+18.750%	7	386	-40.000%
2026-03-23	1.6000	1.6000	1.6000	1.6000	+3.226%	1	381	-28.750%
2026-03-20	1.5500	1.5500	1.5500	1.5500	-20.103%	2	381	-26.452%
2026-03-18	1.9400	1.9400	1.9400	1.9400	+7.778%	1	379	-41.237%
2026-03-17	1.8000	1.8400	1.8000	1.8000	+12.500%	353	379	-36.667%
2026-03-16	1.6000	1.6000	1.6000	1.6000	+12.676%	5	376	-28.750%
2026-03-13	1.4200	1.4200	1.4200	1.4200	-1.389%	1	371	-19.718%
2026-03-11	1.2900	1.4400	1.2900	1.4400	+22.034%	369	370	-20.833%
2026-03-09	1.1800	1.1800	1.1800	1.1800	+66.197%	1	8	-3.390%
2026-03-02	0.7100	0.7100	0.7100	0.7100	+26.786%	7	8	+60.563%
2026-02-25	0.5600	0.5600	0.5600	0.5600	0.000%	1	0	+103.571%