Dark

PBR20261120C18
PBR Nov 20 2026 18.00 Call (PBR261120C00018000)
option OPRA

EOD

Sep 16, 2026

3.68-18.222%(-0.82)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.2000	4.2000	3.6000	3.6800	-18.222%	19	7,549	0.000%
2026-09-15	4.1000	4.5000	4.0700	4.5000	+14.504%	14	7,554	-18.222%
2026-09-14	3.7700	3.9300	3.7700	3.9300	+1.289%	9	7,559	-6.361%
2026-09-11	3.8500	3.8800	3.6500	3.8800	-3.000%	77	7,560	-5.155%
2026-09-10	3.6300	4.0000	3.6000	4.0000	+6.667%	11	7,566	-8.000%
2026-09-09	3.6000	3.7500	3.6000	3.7500	+5.634%	24	7,570	-1.867%
2026-09-08	3.6500	3.6500	3.3000	3.5500	+16.393%	657	7,495	+3.662%
2026-09-04	3.2000	3.2000	3.0000	3.0500	-8.408%	37	7,667	+20.656%
2026-09-03	3.8700	3.8700	3.3100	3.3300	-9.264%	13	7,667	+10.511%
2026-09-02	3.1300	3.7000	3.1300	3.6700	+16.879%	169	7,666	+0.272%
2026-09-01	2.7000	3.1400	2.7000	3.1400	+39.556%	58	7,652	+17.197%
2026-08-31	2.3700	2.3800	2.2400	2.2500	+24.309%	4	7,652	+63.556%
2026-08-28	1.6900	1.8100	1.6900	1.8100	+5.848%	178	7,651	+103.315%
2026-08-27	1.2800	1.7100	1.2800	1.7100	+23.022%	652	7,756	+115.205%
2026-08-26	1.4300	1.4700	1.3900	1.3900	+1.460%	291	7,168	+164.748%
2026-08-25	1.4000	1.4000	1.2800	1.3700	-13.836%	112	6,903	+168.613%
2026-08-24	1.6600	1.6700	1.5000	1.5900	-14.973%	46	6,831	+131.447%
2026-08-21	1.9200	1.9500	1.8700	1.8700	+1.081%	42	6,836	+96.791%
2026-08-20	1.8500	1.8500	1.8500	1.8500	+13.497%	1	6,866	+98.919%
2026-08-19	1.7000	1.7600	1.6300	1.6300	+20.741%	300	6,867	+125.767%
2026-08-18	1.3500	1.3500	1.3500	1.3500	-0.735%	802	6,894	+172.593%
2026-08-17	1.2600	1.3600	1.2200	1.3600	+15.254%	388	6,431	+170.588%
2026-08-14	1.2300	1.2400	1.1500	1.1800	-3.279%	88	6,348	+211.864%
2026-08-13	1.0900	1.2200	1.0900	1.2200	+7.018%	174	6,316	+201.639%
2026-08-12	1.1600	1.2000	1.1400	1.1400	-5.785%	109	6,157	+222.807%
2026-08-11	1.4400	1.4400	1.2100	1.2100	-11.029%	66	6,082	+204.132%
2026-08-10	1.3600	1.3600	1.3600	1.3600	+2.256%	10	6,082	+170.588%
2026-08-07	1.3600	1.3600	1.3300	1.3300	-19.394%	73	6,073	+176.692%
2026-08-06	1.6500	1.6500	1.6500	1.6500	-3.509%	12	6,043	+123.030%
2026-08-05	1.9000	1.9000	1.7100	1.7100	-17.391%	9	6,043	+115.205%
2026-08-03	2.0700	2.0700	2.0700	2.0700	-10.000%	4	6,042	+77.778%
2026-07-31	2.3000	2.3000	2.3000	2.3000	+9.524%	20	6,042	+60.000%
2026-07-30	1.9700	2.1000	1.9700	2.1000	+16.022%	68	6,022	+75.238%
2026-07-29	1.8100	1.8100	1.8100	1.8100	+15.287%	1,000	6,005	+103.315%
2026-07-28	1.5300	1.5700	1.5300	1.5700	-4.848%	215	6,005	+134.395%
2026-07-27	1.5800	1.6600	1.5800	1.6500	-18.719%	150	5,904	+123.030%
2026-07-24	2.2100	2.2100	2.0100	2.0300	-4.695%	65	5,899	+81.281%
2026-07-23	2.2500	2.2500	2.1000	2.1300	+2.899%	60	5,908	+72.770%
2026-07-22	2.0900	2.1600	2.0200	2.0700	+13.115%	68	5,913	+77.778%
2026-07-21	1.7400	1.8300	1.7400	1.8300	+10.909%	110	5,909	+101.093%
2026-07-20	1.4900	1.7000	1.4900	1.6500	+9.272%	40	5,899	+123.030%
2026-07-17	1.4800	1.5200	1.4800	1.5100	+3.425%	29	5,892	+143.709%
2026-07-15	1.4800	1.4900	1.4500	1.4600	-7.595%	43	5,876	+152.055%
2026-07-14	1.6800	1.7000	1.5200	1.5800	+1.935%	550	5,883	+132.911%
2026-07-13	1.5500	1.5500	1.5500	1.5500	+31.356%	500	6,030	+137.419%
2026-07-10	1.2100	1.2100	1.1800	1.1800	+8.257%	122	6,530	+211.864%
2026-07-09	1.2300	1.2300	1.0900	1.0900	-12.097%	13	6,459	+237.615%
2026-07-08	1.1100	1.2400	1.1000	1.2400	+22.772%	36	6,449	+196.774%
2026-07-07	0.9800	1.0200	0.9200	1.0100	+20.238%	133	6,444	+264.356%
2026-07-06	0.8300	0.8400	0.8300	0.8400	+5.000%	7	6,316	+338.095%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+2.564%	50	6,286	+360.000%
2026-07-01	0.7500	0.7800	0.7500	0.7800	-8.235%	210	6,286	+371.795%
2026-06-30	0.9000	0.9000	0.8200	0.8500	-2.299%	65	6,081	+332.941%
2026-06-29	0.8800	0.8800	0.8700	0.8700	-8.421%	51	6,024	+322.989%
2026-06-26	0.8900	0.9500	0.8900	0.9500	+1.064%	170	5,973	+287.368%
2026-06-24	0.9700	0.9900	0.9300	0.9400	-21.667%	573	5,821	+291.489%
2026-06-23	1.1300	1.2000	1.1300	1.2000	+3.448%	20	5,278	+206.667%
2026-06-22	1.1600	1.1600	1.1600	1.1600	-1.695%	1	5,265	+217.241%
2026-06-18	0.9800	1.1800	0.9800	1.1800	-19.178%	29	5,245	+211.864%
2026-06-15	1.5200	1.5200	1.4600	1.4600	-29.808%	29	5,245	+152.055%
2026-06-10	2.0600	2.0800	2.0600	2.0800	+18.182%	20	5,245	+76.923%
2026-06-09	1.7600	1.8100	1.7600	1.7600	+0.571%	26	5,235	+109.091%
2026-06-08	1.7500	1.7500	1.7500	1.7500	0.000%	7	5,209	+110.286%
2026-06-05	1.7500	1.7500	1.7500	1.7500	-11.616%	13	5,202	+110.286%
2026-06-04	1.9000	1.9800	1.9000	1.9800	-10.811%	6	5,215	+85.859%
2026-06-02	2.2500	2.2500	2.2200	2.2200	-3.896%	90	5,210	+65.766%
2026-06-01	2.3400	2.3400	2.3100	2.3100	-3.347%	10	5,205	+59.307%
2026-05-28	2.3900	2.3900	2.3900	2.3900	-11.152%	3	5,195	+53.975%
2026-05-26	2.6900	2.6900	2.6900	2.6900	-19.701%	78	5,192	+36.803%
2026-05-11	3.3500	3.3500	3.3500	3.3500	-6.944%	1	5,192	+9.851%
2026-05-08	3.6200	3.6200	3.6000	3.6000	-4.000%	200	5,192	+2.222%
2026-05-06	3.7500	3.7500	3.7500	3.7500	-18.478%	64	5,392	-1.867%
2026-04-30	4.5200	4.6500	4.5200	4.6000	+12.195%	2,500	5,328	-20.000%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+42.361%	2	5,328	-10.244%
2026-04-08	2.8800	2.8800	2.8800	2.8800	-28.358%	10	5,328	+27.778%
2026-04-02	4.0200	4.0200	4.0200	4.0200	+1.772%	1	5,328	-8.458%
2026-03-31	4.1500	4.1500	3.9500	3.9500	-8.353%	43	5,328	-6.835%
2026-03-30	4.4600	4.4600	4.3100	4.3100	+8.564%	108	5,328	-14.617%
2026-03-27	3.9700	3.9700	3.9700	3.9700	+4.474%	1	5,329	-7.305%
2026-03-26	3.7000	3.8000	3.7000	3.8000	+25.828%	11	5,328	-3.158%
2026-03-23	2.9900	3.0200	2.9900	3.0200	-7.077%	2	5,317	+21.854%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-7.670%	1	5,317	+13.231%
2026-03-17	3.5200	3.5200	3.5200	3.5200	+17.333%	1	5,317	+4.545%
2026-03-16	2.9800	3.0000	2.9800	3.0000	+4.530%	8	5,317	+22.667%
2026-03-12	2.8400	2.8700	2.8400	2.8700	+4.364%	169	5,313	+28.223%
2026-03-11	2.6500	2.7700	2.6500	2.7500	+28.505%	87	5,312	+33.818%
2026-03-10	2.0700	2.1400	2.0700	2.1400	-14.056%	5	5,229	+71.963%
2026-03-09	2.2000	2.4900	2.2000	2.4900	+31.053%	32	5,230	+47.791%
2026-03-06	1.8000	2.0000	1.8000	1.9000	+153.333%	7	5,205	+93.684%
2026-03-05	0.7500	0.7500	0.7500	0.7500	-55.621%	2	5,203	+390.667%
2026-03-02	1.7000	1.7800	1.5500	1.6900	+33.071%	211	5,203	+117.751%
2026-02-26	1.2700	1.2700	1.2700	1.2700	-12.414%	10	5,006	+189.764%
2026-02-25	1.4000	1.5500	1.3500	1.4500	0.000%	5,043	0	+153.793%