Dark

PBR20261016C22
PBR Oct 16 2026 22.00 Call (PBR261016C00022000)
option OPRA

EOD

Sep 16, 2026

0.7600-35.043%(-0.4100)1,272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.8500	0.9100	0.7300	0.7600	-35.043%	1,272	30,485	0.000%
2026-09-15	0.8700	1.2900	0.8500	1.1700	+34.483%	3,327	29,306	-35.043%
2026-09-14	0.9100	0.9100	0.7400	0.8700	-1.136%	1,666	27,535	-12.644%
2026-09-11	0.8800	0.9400	0.7800	0.8800	-14.563%	4,422	26,829	-13.636%
2026-09-10	0.8700	1.1000	0.8000	1.0300	+24.096%	2,469	24,952	-26.214%
2026-09-09	0.8500	0.8800	0.7500	0.8300	+12.162%	3,222	23,332	-8.434%
2026-09-08	0.6600	0.8200	0.6500	0.7400	+42.308%	1,208	20,428	+2.703%
2026-09-04	0.5800	0.6100	0.5200	0.5200	-27.778%	39	20,235	+46.154%
2026-09-03	0.9200	0.9800	0.6600	0.7200	-14.286%	899	20,235	+5.556%
2026-09-02	0.6200	0.9000	0.6100	0.8400	+29.231%	23,379	19,972	-9.524%
2026-09-01	0.4900	0.6900	0.4600	0.6500	+91.176%	1,299	5,930	+16.923%
2026-08-31	0.3000	0.4100	0.2700	0.3400	+70.000%	886	5,988	+123.529%
2026-08-28	0.1700	0.2000	0.1700	0.2000	0.000%	96	5,469	+280.000%
2026-08-27	0.2100	0.2100	0.2000	0.2000	+42.857%	2	5,469	+280.000%
2026-08-26	0.1300	0.1400	0.1300	0.1400	-6.667%	3	5,469	+442.857%
2026-08-25	0.1400	0.1500	0.1400	0.1500	-16.667%	17	5,469	+406.667%
2026-08-24	0.1900	0.1900	0.1600	0.1800	-28.000%	556	5,472	+322.222%
2026-08-21	0.2800	0.2800	0.2500	0.2500	+4.167%	47	5,915	+204.000%
2026-08-20	0.2500	0.2800	0.2400	0.2400	+41.176%	561	5,900	+216.667%
2026-08-19	0.2100	0.2500	0.1700	0.1700	+13.333%	64	5,430	+347.059%
2026-08-18	0.1800	0.2300	0.1500	0.1500	-6.250%	94	5,486	+406.667%
2026-08-17	0.1500	0.1600	0.1400	0.1600	+33.333%	13	5,495	+375.000%
2026-08-14	0.1400	0.1400	0.1200	0.1200	-7.692%	40	5,484	+533.333%
2026-08-13	0.1300	0.1300	0.1200	0.1300	+8.333%	76	5,484	+484.615%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-20.000%	102	5,442	+533.333%
2026-08-11	0.1600	0.1600	0.1500	0.1500	-16.667%	402	5,345	+406.667%
2026-08-10	0.1900	0.2000	0.1800	0.1800	+12.500%	32	5,345	+322.222%
2026-08-07	0.2000	0.2000	0.1600	0.1600	-51.515%	75	5,355	+375.000%
2026-08-06	0.3000	0.3300	0.2600	0.3300	+26.923%	68	5,344	+130.303%
2026-08-05	0.2600	0.2600	0.2500	0.2600	-25.714%	207	5,326	+192.308%
2026-08-04	0.3300	0.3500	0.3200	0.3500	-14.634%	25	5,326	+117.143%
2026-08-03	0.4200	0.4500	0.4000	0.4100	-10.870%	6,962	5,311	+85.366%
2026-07-31	0.4300	0.4600	0.4300	0.4600	+24.324%	2	5,090	+65.217%
2026-07-29	0.3400	0.3700	0.3300	0.3700	+42.308%	161	5,090	+105.405%
2026-07-28	0.3000	0.3000	0.2600	0.2600	0.000%	42	4,975	+192.308%
2026-07-27	0.2600	0.2600	0.2600	0.2600	-38.095%	205	4,985	+192.308%
2026-07-24	0.4500	0.4600	0.3900	0.4200	-10.638%	107	4,785	+80.952%
2026-07-23	0.5000	0.5600	0.4700	0.4700	+9.302%	70	4,768	+61.702%
2026-07-22	0.4700	0.4700	0.4300	0.4300	+22.857%	423	4,702	+76.744%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+12.903%	5	4,420	+117.143%
2026-07-20	0.3100	0.3100	0.3000	0.3100	+3.333%	284	4,415	+145.161%
2026-07-17	0.2500	0.3000	0.2500	0.3000	+15.385%	12	4,385	+153.333%
2026-07-16	0.2600	0.2600	0.2600	0.2600	-7.143%	1	4,383	+192.308%
2026-07-15	0.2800	0.2800	0.2800	0.2800	-12.500%	5	4,382	+171.429%
2026-07-14	0.3200	0.3300	0.3200	0.3200	+23.077%	12	4,377	+137.500%
2026-07-13	0.2600	0.2600	0.2600	0.2600	+30.000%	2	4,365	+192.308%
2026-07-10	0.2100	0.2100	0.2000	0.2000	+5.263%	5	4,364	+280.000%
2026-07-09	0.1900	0.1900	0.1900	0.1900	-17.391%	36	4,364	+300.000%
2026-07-08	0.2300	0.2300	0.2300	0.2300	+64.286%	5	4,349	+230.435%
2026-07-07	0.1500	0.1900	0.1300	0.1400	-6.667%	153	4,349	+442.857%
2026-07-06	0.1500	0.1500	0.1500	0.1500	0.000%	1	4,246	+406.667%
2026-07-02	0.1500	0.1500	0.1500	0.1500	+7.143%	50	4,197	+406.667%
2026-07-01	0.1400	0.1400	0.1400	0.1400	-12.500%	1	4,197	+442.857%
2026-06-26	0.1700	0.1700	0.1600	0.1600	0.000%	511	4,197	+375.000%
2026-06-24	0.1600	0.1600	0.1600	0.1600	-33.333%	200	4,394	+375.000%
2026-06-23	0.2300	0.2400	0.2200	0.2400	+14.286%	3,094	4,394	+216.667%
2026-06-22	0.2200	0.2200	0.2100	0.2100	+16.667%	2	1,361	+261.905%
2026-06-18	0.1800	0.1800	0.1800	0.1800	-28.000%	166	1,303	+322.222%
2026-06-17	0.2700	0.2700	0.2500	0.2500	-16.667%	12	1,303	+204.000%
2026-06-16	0.2600	0.3000	0.2600	0.3000	-6.250%	701	1,303	+153.333%
2026-06-15	0.3600	0.3600	0.3200	0.3200	-33.333%	61	1,315	+137.500%
2026-06-12	0.5300	0.5300	0.4800	0.4800	-4.000%	101	1,315	+58.333%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,315	+52.000%
2026-06-10	0.5000	0.5500	0.4900	0.5500	+1.852%	17	1,314	+38.182%
2026-06-09	0.4600	0.5400	0.4600	0.5400	+17.391%	96	1,300	+40.741%
2026-06-08	0.4600	0.4600	0.4600	0.4600	-34.286%	1	1,289	+65.217%
2026-06-02	0.6700	0.7000	0.6700	0.7000	-6.667%	40	1,288	+8.571%
2026-06-01	0.7700	0.7900	0.7300	0.7500	+25.000%	24	1,285	+1.333%
2026-05-29	0.7200	0.7200	0.6000	0.6000	-18.919%	290	1,269	+26.667%
2026-05-27	0.7400	0.7400	0.7400	0.7400	-27.451%	100	1,147	+2.703%
2026-05-26	0.9600	1.0400	0.9400	1.0200	-20.313%	294	1,247	-25.490%
2026-05-20	1.2800	1.2800	1.2800	1.2800	-5.185%	1	1,240	-40.625%
2026-05-19	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,241	-43.704%
2026-05-18	1.2200	1.3500	1.2200	1.3500	+25.000%	4	1,241	-43.704%
2026-05-15	1.0800	1.0800	1.0800	1.0800	-1.818%	3	1,241	-29.630%
2026-05-13	1.3300	1.3300	1.1000	1.1000	-21.429%	60	1,234	-30.909%
2026-05-08	1.4000	1.4000	1.4000	1.4000	-34.884%	50	1,279	-45.714%
2026-05-01	2.1100	2.1500	2.1100	2.1500	+1.896%	5	1,330	-64.651%
2026-04-30	2.1100	2.1100	2.1100	2.1100	+12.834%	1	1,330	-63.981%
2026-04-27	1.8700	1.8700	1.8700	1.8700	0.000%	6	1,329	-59.358%
2026-04-23	1.8700	1.8700	1.8700	1.8700	+6.250%	100	1,335	-59.358%
2026-04-22	1.7700	1.7700	1.7600	1.7600	+1.149%	4	1,240	-56.818%
2026-04-21	1.6600	1.7400	1.6600	1.7400	+11.538%	6	1,235	-56.322%
2026-04-20	1.5600	1.5600	1.5600	1.5600	+15.556%	1	1,235	-51.282%
2026-04-17	1.3000	1.3500	1.2900	1.3500	-32.161%	17	1,235	-43.704%
2026-04-16	1.8600	1.9900	1.8600	1.9900	+12.429%	75	1,218	-61.809%
2026-04-14	1.8300	1.8300	1.7700	1.7700	-23.043%	404	1,143	-57.062%
2026-04-13	2.3000	2.3000	2.2700	2.3000	+19.792%	45	740	-66.957%
2026-04-10	1.9200	1.9200	1.9200	1.9200	+6.077%	1	695	-60.417%
2026-04-09	1.8100	1.8100	1.8100	1.8100	+50.833%	60	694	-58.011%
2026-04-08	1.2000	1.2000	1.2000	1.2000	-38.462%	2	634	-36.667%
2026-04-07	1.9500	1.9500	1.9500	1.9500	+4.278%	1	632	-61.026%
2026-04-06	1.8700	1.8700	1.8700	1.8700	+3.315%	1	633	-59.358%
2026-04-02	1.9000	1.9000	1.8000	1.8100	-15.023%	122	513	-58.011%
2026-03-31	2.1300	2.1300	2.1300	2.1300	+4.926%	1	513	-64.319%
2026-03-30	2.3000	2.4000	2.0300	2.0300	+14.045%	14	512	-62.562%
2026-03-26	1.7800	1.7800	1.7800	1.7800	+11.250%	1	505	-57.303%
2026-03-25	1.6000	1.6000	1.6000	1.6000	-1.840%	501	505	-52.500%
2026-03-24	1.6300	1.6300	1.6300	1.6300	0.000%	4	4	-53.374%