Dark

PBR20261016C23
PBR Oct 16 2026 23.00 Call (PBR261016C00023000)
option OPRA

EOD

Sep 16, 2026

0.4800-40.000%(-0.3200)537

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.5900	0.6000	0.4800	0.4800	-40.000%	537	13,452	0.000%
2026-09-15	0.6000	0.8800	0.6000	0.8000	+48.148%	2,353	13,054	-40.000%
2026-09-14	0.6100	0.6100	0.5400	0.5400	-8.475%	4,096	12,254	-11.111%
2026-09-11	0.5800	0.6000	0.5500	0.5900	-16.901%	660	10,629	-18.644%
2026-09-10	0.5500	0.7300	0.5400	0.7100	+31.481%	541	10,044	-32.394%
2026-09-09	0.5600	0.5600	0.5000	0.5400	+12.500%	116	10,008	-11.111%
2026-09-08	0.4500	0.5500	0.4500	0.4800	+33.333%	3,919	10,014	0.000%
2026-09-04	0.4000	0.4000	0.3600	0.3600	-21.739%	38	7,200	+33.333%
2026-09-03	0.6500	0.6700	0.4300	0.4600	-16.364%	70	7,200	+4.348%
2026-09-02	0.4200	0.6000	0.4200	0.5500	+27.907%	1,244	7,185	-12.727%
2026-09-01	0.2800	0.4300	0.2800	0.4300	+115.000%	1,202	7,529	+11.628%
2026-08-31	0.2400	0.2400	0.1700	0.2000	+185.714%	28	6,986	+140.000%
2026-08-26	0.0700	0.0700	0.0700	0.0700	-36.364%	4	6,976	+585.714%
2026-08-25	0.1100	0.1100	0.1100	0.1100	0.000%	1	6,976	+336.364%
2026-08-24	0.1100	0.1100	0.1100	0.1100	-31.250%	4	6,975	+336.364%
2026-08-21	0.1600	0.1600	0.1600	0.1600	-5.882%	30	6,971	+200.000%
2026-08-20	0.1700	0.1700	0.1700	0.1700	+70.000%	4	6,941	+182.353%
2026-08-17	0.1000	0.1000	0.1000	0.1000	+11.111%	1	6,938	+380.000%
2026-08-11	0.1100	0.1100	0.0800	0.0900	-30.769%	201	6,939	+433.333%
2026-08-10	0.1300	0.1300	0.1300	0.1300	+8.333%	1	6,739	+269.231%
2026-08-07	0.1700	0.1700	0.1200	0.1200	-40.000%	24	6,739	+300.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	+11.111%	21	6,731	+140.000%
2026-08-05	0.2200	0.2300	0.1800	0.1800	-18.182%	2,182	6,712	+166.667%
2026-08-04	0.2200	0.2200	0.2200	0.2200	-21.429%	2	4,869	+118.182%
2026-08-03	0.2800	0.3300	0.2800	0.2800	+12.000%	15	4,870	+71.429%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+13.636%	1	4,858	+92.000%
2026-07-29	0.2300	0.2300	0.2200	0.2200	+15.789%	76	4,857	+118.182%
2026-07-27	0.2300	0.2300	0.1900	0.1900	-34.483%	51	4,789	+152.632%
2026-07-24	0.2900	0.2900	0.2900	0.2900	-17.143%	1	4,776	+65.517%
2026-07-23	0.3500	0.3500	0.3500	0.3500	+16.667%	1	4,776	+37.143%
2026-07-22	0.3200	0.3200	0.3000	0.3000	+25.000%	38	4,776	+60.000%
2026-07-20	0.2100	0.2400	0.2100	0.2400	+41.176%	5	4,738	+100.000%
2026-07-16	0.1700	0.1700	0.1700	0.1700	-15.000%	35	4,733	+182.353%
2026-07-15	0.2000	0.2000	0.2000	0.2000	+33.333%	10	4,698	+140.000%
2026-07-10	0.1500	0.1500	0.1500	0.1500	+7.143%	103	4,688	+220.000%
2026-07-09	0.1500	0.1500	0.1400	0.1400	+7.692%	5	4,588	+242.857%
2026-07-07	0.1200	0.1300	0.1200	0.1300	0.000%	18	4,588	+269.231%
2026-06-29	0.1300	0.1300	0.1300	0.1300	0.000%	2	4,571	+269.231%
2026-06-24	0.1300	0.1300	0.1300	0.1300	-18.750%	1	4,569	+269.231%
2026-06-23	0.1600	0.1600	0.1600	0.1600	-20.000%	2	4,568	+200.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-9.091%	3	4,567	+140.000%
2026-06-16	0.2200	0.2200	0.2100	0.2200	-21.429%	414	4,567	+118.182%
2026-06-15	0.3500	0.3500	0.2800	0.2800	-20.000%	8	4,206	+71.429%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-5.405%	400	4,206	+37.143%
2026-06-11	0.3700	0.3700	0.3700	0.3700	-15.909%	2	4,206	+29.730%
2026-06-10	0.4100	0.4400	0.4100	0.4400	+25.714%	8	4,207	+9.091%
2026-06-08	0.3600	0.3600	0.3500	0.3500	-18.605%	510	4,203	+37.143%
2026-06-03	0.4700	0.4800	0.4300	0.4300	-24.561%	300	4,608	+11.628%
2026-06-01	0.5700	0.5700	0.5700	0.5700	+9.615%	1	4,609	-15.789%
2026-05-29	0.5200	0.5200	0.5200	0.5200	-5.455%	10	4,608	-7.692%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-26.667%	50	4,618	-12.727%
2026-05-26	0.7400	0.7500	0.7400	0.7500	-14.773%	26	4,618	-36.000%
2026-05-22	0.9000	0.9000	0.8700	0.8800	-12.000%	205	4,618	-45.455%
2026-05-21	1.0200	1.0200	1.0000	1.0000	-4.762%	13	4,415	-52.000%
2026-05-19	1.0500	1.0500	1.0500	1.0500	0.000%	10	4,415	-54.286%
2026-05-18	1.0400	1.1300	1.0400	1.0500	+14.130%	3	4,400	-54.286%
2026-05-15	0.8500	0.9200	0.8500	0.9200	+8.235%	7	4,400	-47.826%
2026-05-13	0.9300	0.9300	0.8500	0.8500	-27.966%	310	4,393	-43.529%
2026-05-11	1.1800	1.1800	1.1800	1.1800	+6.306%	1	4,088	-59.322%
2026-05-07	0.9800	1.1500	0.9800	1.1100	-36.932%	2,504	4,088	-56.757%
2026-05-05	1.7500	1.7900	1.7500	1.7600	+12.821%	17	1,987	-72.727%
2026-04-28	1.5800	1.6200	1.5600	1.5600	0.000%	16	1,992	-69.231%
2026-04-23	1.4600	1.5600	1.4100	1.5600	+2.632%	1,276	1,985	-69.231%
2026-04-21	1.3600	1.5200	1.3600	1.5200	+12.593%	14	754	-68.421%
2026-04-20	1.3000	1.3500	1.3000	1.3500	+7.143%	24	754	-64.444%
2026-04-17	1.2000	1.2600	1.0800	1.2600	-23.636%	88	740	-61.905%
2026-04-16	1.5000	1.6500	1.5000	1.6500	+17.857%	12	678	-70.909%
2026-04-15	1.4800	1.4800	1.4000	1.4000	-4.762%	40	670	-65.714%
2026-04-14	1.7500	1.7500	1.4700	1.4700	-23.037%	33	630	-67.347%
2026-04-13	1.9100	1.9100	1.9100	1.9100	+13.018%	1	617	-74.869%
2026-04-10	1.6900	1.6900	1.6900	1.6900	+40.833%	4	616	-71.598%
2026-04-08	1.2000	1.2000	1.2000	1.2000	-28.994%	1	615	-60.000%
2026-04-07	1.6900	1.6900	1.6900	1.6900	+9.032%	2	614	-71.598%
2026-04-02	1.7900	1.7900	1.5500	1.5500	-5.488%	320	442	-69.032%
2026-03-31	1.7000	1.7000	1.6100	1.6400	-1.205%	62	442	-70.732%
2026-03-27	1.6600	1.6600	1.6600	1.6600	+23.881%	2	439	-71.084%
2026-03-25	1.3400	1.3400	1.3400	1.3400	+20.721%	3	439	-64.179%
2026-03-23	1.1600	1.1600	1.1100	1.1100	-26.974%	32	436	-56.757%
2026-03-19	1.5300	1.5300	1.5200	1.5200	+31.034%	4	424	-68.421%
2026-03-16	1.1600	1.1600	1.1600	1.1600	+18.367%	1	421	-58.621%
2026-03-13	1.0300	1.0300	0.9800	0.9800	-10.909%	3	422	-51.020%
2026-03-12	1.0500	1.1000	1.0500	1.1000	+10.000%	4	420	-56.364%
2026-03-11	0.9200	1.0000	0.9200	1.0000	+38.889%	348	416	-52.000%
2026-03-10	0.7200	0.7200	0.7200	0.7200	-13.253%	45	68	-33.333%
2026-03-09	0.7900	0.8300	0.7900	0.8300	+48.214%	3	23	-42.169%
2026-03-06	0.5600	0.5600	0.5600	0.5600	+33.333%	20	24	-14.286%
2026-03-02	0.4200	0.4200	0.4200	0.4200	0.000%	4	4	+14.286%