Dark

PBR20261016C25
PBR Oct 16 2026 25.00 Call (PBR261016C00025000)
option OPRA

EOD

Sep 16, 2026

0.2000-42.857%(-0.1500)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2700	0.2700	0.2000	0.2000	-42.857%	242	5,264	0.000%
2026-09-15	0.2500	0.4000	0.2500	0.3500	+59.091%	1,541	5,144	-42.857%
2026-09-14	0.2400	0.2500	0.2200	0.2200	-8.333%	51	4,520	-9.091%
2026-09-11	0.2500	0.2500	0.2200	0.2400	-25.000%	181	4,469	-16.667%
2026-09-10	0.2300	0.3400	0.2100	0.3200	+60.000%	1,926	4,393	-37.500%
2026-09-09	0.2200	0.2300	0.2000	0.2000	-4.762%	122	4,530	0.000%
2026-09-08	0.1900	0.2300	0.1800	0.2100	+40.000%	461	4,507	-4.762%
2026-09-04	0.1700	0.1700	0.1300	0.1500	-25.000%	5	4,191	+33.333%
2026-09-03	0.2900	0.2900	0.2000	0.2000	-16.667%	100	4,191	0.000%
2026-09-02	0.2100	0.2600	0.2100	0.2400	+33.333%	4	4,112	-16.667%
2026-09-01	0.1400	0.1800	0.1200	0.1800	+350.000%	44	4,112	+11.111%
2026-08-26	0.0400	0.0400	0.0400	0.0400	-33.333%	7	4,111	+400.000%
2026-08-24	0.0500	0.0600	0.0500	0.0600	+50.000%	175	4,111	+233.333%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-33.333%	4	4,281	+400.000%
2026-08-13	0.0600	0.0600	0.0600	0.0600	-40.000%	1	4,285	+233.333%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-28.571%	30	4,285	+100.000%
2026-08-04	0.1400	0.1400	0.1400	0.1400	-6.667%	50	4,300	+42.857%
2026-08-03	0.1500	0.1600	0.1500	0.1500	+7.143%	135	4,285	+33.333%
2026-07-30	0.1300	0.1400	0.1300	0.1400	+16.667%	24	4,285	+42.857%
2026-07-27	0.1300	0.1300	0.1200	0.1200	-20.000%	11	4,285	+66.667%
2026-07-22	0.1500	0.1500	0.1500	0.1500	+15.385%	5	4,279	+33.333%
2026-07-20	0.1000	0.1300	0.1000	0.1300	+8.333%	2	4,279	+53.846%
2026-07-15	0.1000	0.1200	0.1000	0.1200	-14.286%	184	4,279	+66.667%
2026-07-13	0.1200	0.1400	0.1200	0.1400	+100.000%	60	4,265	+42.857%
2026-07-10	0.0700	0.0700	0.0700	0.0700	-30.000%	1	4,208	+185.714%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+42.857%	2	4,209	+100.000%
2026-07-07	0.0800	0.0800	0.0700	0.0700	-12.500%	32	4,208	+185.714%
2026-06-26	0.0800	0.0800	0.0800	0.0800	0.000%	10	4,176	+150.000%
2026-06-18	0.0800	0.0800	0.0800	0.0800	-33.333%	2	3,905	+150.000%
2026-06-17	0.1200	0.1200	0.1200	0.1200	-20.000%	2	3,905	+66.667%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-28.571%	876	3,905	+33.333%
2026-06-12	0.2500	0.2600	0.2100	0.2100	-16.000%	863	3,905	-4.762%
2026-06-11	0.2500	0.2500	0.2500	0.2500	+4.167%	11	3,905	-20.000%
2026-06-10	0.2500	0.2500	0.2400	0.2400	+4.348%	8	3,905	-16.667%
2026-06-09	0.2300	0.2300	0.2300	0.2300	+9.524%	1	3,901	-13.043%
2026-06-05	0.2000	0.2100	0.2000	0.2100	-22.222%	800	3,901	-4.762%
2026-06-03	0.2500	0.2700	0.2500	0.2700	-18.182%	2,240	3,952	-25.926%
2026-06-02	0.3200	0.3300	0.3200	0.3300	-8.333%	3	5,444	-39.394%
2026-06-01	0.3600	0.3600	0.3600	0.3600	+9.091%	1	5,442	-44.444%
2026-05-27	0.3200	0.3300	0.3200	0.3300	-50.746%	700	5,442	-39.394%
2026-05-21	0.6700	0.6700	0.6700	0.6700	+11.667%	3	5,602	-70.149%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-14.286%	1	5,602	-66.667%
2026-05-18	0.5600	0.7000	0.5600	0.7000	+20.690%	5	5,595	-71.429%
2026-05-13	0.5400	0.5800	0.5400	0.5800	-27.500%	326	5,595	-65.517%
2026-05-12	0.8000	0.8000	0.8000	0.8000	+6.667%	170	5,595	-75.000%
2026-05-11	0.7500	0.7500	0.7500	0.7500	+4.167%	5	5,595	-73.333%
2026-05-07	0.7200	0.7200	0.7200	0.7200	-27.273%	222	5,424	-72.222%
2026-05-06	0.9900	0.9900	0.9900	0.9900	-21.429%	1	5,201	-79.798%
2026-05-04	1.2600	1.2600	1.2600	1.2600	+5.882%	39	5,201	-84.127%
2026-05-01	1.1900	1.1900	1.1900	1.1900	-5.556%	62	5,140	-83.193%
2026-04-30	1.2100	1.2600	1.2100	1.2600	+5.882%	40	5,140	-84.127%
2026-04-29	1.1900	1.1900	1.1900	1.1900	+10.185%	200	5,100	-83.193%
2026-04-28	1.0700	1.0800	1.0500	1.0800	+3.846%	28	4,900	-81.481%
2026-04-27	1.1100	1.1400	1.0300	1.0400	+13.043%	567	4,873	-80.769%
2026-04-24	0.9200	0.9600	0.9200	0.9200	-8.000%	226	4,352	-78.261%
2026-04-23	1.0000	1.0000	1.0000	1.0000	+1.010%	173	4,208	-80.000%
2026-04-21	0.9500	0.9900	0.9500	0.9900	+12.500%	3	4,207	-79.798%
2026-04-20	3.0500	3.0500	0.8800	0.8800	+18.919%	49	4,207	-77.273%
2026-04-17	0.7400	0.7400	0.7400	0.7400	-38.843%	214	4,197	-72.973%
2026-04-16	1.0700	1.2100	1.0700	1.2100	+28.723%	185	3,997	-83.471%
2026-04-15	0.9000	0.9400	0.9000	0.9400	-8.738%	205	3,937	-78.723%
2026-04-14	1.1600	1.1600	1.0300	1.0300	-23.134%	18	3,817	-80.583%
2026-04-13	1.3100	1.3400	1.3000	1.3400	+18.584%	346	3,808	-85.075%
2026-04-10	1.1300	1.1300	1.1300	1.1300	+15.306%	3	3,462	-82.301%
2026-04-09	0.9500	1.2400	0.9500	0.9800	+16.667%	325	3,459	-79.592%
2026-04-08	0.7500	0.8400	0.7500	0.8400	-29.412%	33	3,213	-76.190%
2026-04-07	1.1900	1.1900	1.1900	1.1900	+6.250%	1	3,183	-83.193%
2026-04-06	1.1400	1.1400	1.1200	1.1200	+4.673%	80	3,184	-82.143%
2026-04-02	1.1000	1.1200	1.0700	1.0700	+7.000%	1,422	1,761	-81.308%
2026-04-01	1.0000	1.0100	0.9700	1.0000	-24.242%	41	1,761	-80.000%
2026-03-31	1.3700	1.3900	1.3200	1.3200	+1.538%	36	1,757	-84.848%
2026-03-30	1.3000	1.4400	1.3000	1.3000	+30.000%	28	1,741	-84.615%
2026-03-26	1.0000	1.0000	1.0000	1.0000	+11.111%	50	1,715	-80.000%
2026-03-24	0.9800	0.9800	0.9000	0.9000	+13.924%	4	1,665	-77.778%
2026-03-23	0.7900	0.7900	0.7900	0.7900	-5.952%	3	1,663	-74.684%
2026-03-20	0.8400	0.8400	0.8400	0.8400	-16.000%	1	1,660	-76.190%
2026-03-19	1.0100	1.0500	1.0000	1.0000	+1.010%	65	1,659	-80.000%
2026-03-18	0.9900	0.9900	0.9900	0.9900	+30.263%	50	1,596	-79.798%
2026-03-16	0.7600	0.7600	0.7600	0.7600	+13.433%	2	1,571	-73.684%
2026-03-13	0.6900	0.6900	0.6700	0.6700	+1.515%	31	1,571	-70.149%
2026-03-11	0.6600	0.6600	0.6600	0.6600	+17.857%	7	1,540	-69.697%
2026-03-09	0.4700	0.5600	0.4700	0.5600	+69.697%	1,029	1,533	-64.286%
2026-03-06	0.3300	0.3300	0.3300	0.3300	+22.222%	401	505	-39.394%
2026-03-03	1.2700	1.2700	0.2700	0.2700	+8.000%	76	176	-25.926%
2026-03-02	0.2500	0.2500	0.2500	0.2500	0.000%	100	100	-20.000%