Dark

PBR20261120C19
PBR Nov 20 2026 19.00 Call (PBR261120C00019000)
option OPRA

EOD

Sep 16, 2026

2.89-7.372%(-0.23)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.8800	2.8900	2.8800	2.8900	-7.372%	10	5,435	0.000%
2026-09-14	3.0700	3.1200	3.0700	3.1200	+4.348%	63	5,443	-7.372%
2026-09-11	2.9600	2.9900	2.9600	2.9900	-0.993%	15	5,485	-3.344%
2026-09-10	3.0200	3.0200	3.0200	3.0200	+5.594%	1	5,485	-4.305%
2026-09-08	2.9700	2.9700	2.6700	2.8600	+18.672%	9	5,484	+1.049%
2026-09-04	2.3900	2.4200	2.3900	2.4100	-15.439%	31	5,476	+19.917%
2026-09-03	3.0400	3.0400	2.8500	2.8500	-5.000%	5	5,476	+1.404%
2026-09-02	2.4000	3.0000	2.4000	3.0000	+29.310%	171	5,474	-3.667%
2026-09-01	1.7500	2.3200	1.7500	2.3200	+34.104%	162	5,437	+24.569%
2026-08-31	1.8800	1.8800	1.5600	1.7300	+28.148%	21	5,444	+67.052%
2026-08-28	1.3100	1.3500	1.3100	1.3500	+7.143%	165	5,434	+114.074%
2026-08-27	1.1400	1.2600	1.1400	1.2600	+32.632%	9	5,554	+129.365%
2026-08-26	0.9900	1.0400	0.9500	0.9500	+2.151%	321	5,545	+204.211%
2026-08-25	0.9900	0.9900	0.9300	0.9300	-17.699%	118	5,441	+210.753%
2026-08-24	1.0700	1.1300	1.0700	1.1300	-18.705%	117	5,475	+155.752%
2026-08-21	1.3800	1.3900	1.3400	1.3900	+2.206%	82	5,493	+107.914%
2026-08-20	1.3200	1.4100	1.2500	1.3600	+18.261%	69	5,455	+112.500%
2026-08-19	1.2400	1.2400	1.1500	1.1500	+21.053%	306	5,416	+151.304%
2026-08-18	0.9700	0.9700	0.9500	0.9500	-2.062%	21	5,165	+204.211%
2026-08-17	0.9500	0.9700	0.8800	0.9700	+19.753%	16	5,144	+197.938%
2026-08-14	0.8700	0.8700	0.8000	0.8100	-1.220%	32	5,137	+256.790%
2026-08-13	0.7600	0.8500	0.7600	0.8200	+7.895%	35	5,107	+252.439%
2026-08-12	0.8500	0.8500	0.7500	0.7600	-8.434%	24	5,104	+280.263%
2026-08-11	0.8300	0.8300	0.8300	0.8300	-27.826%	1	5,090	+248.193%
2026-08-10	0.9600	1.1500	0.9600	1.1500	+19.792%	18	5,090	+151.304%
2026-08-07	1.1500	1.1500	0.9600	0.9600	-23.810%	75	5,107	+201.042%
2026-08-05	1.2900	1.2900	1.2600	1.2600	-18.710%	74	5,096	+129.365%
2026-08-03	1.6000	1.6000	1.5500	1.5500	-1.899%	771	5,025	+86.452%
2026-07-31	1.5800	1.5800	1.5800	1.5800	+3.947%	1	4,256	+82.911%
2026-07-30	1.4600	1.5200	1.4600	1.5200	+12.593%	31	4,256	+90.132%
2026-07-29	1.3900	1.3900	1.3300	1.3500	+14.407%	198	4,277	+114.074%
2026-07-27	1.2500	1.2500	1.1800	1.1800	-23.871%	36	4,273	+144.915%
2026-07-24	1.7200	1.7200	1.5500	1.5500	-6.061%	8	4,242	+86.452%
2026-07-23	1.7300	1.7700	1.6500	1.6500	+3.125%	632	4,240	+75.152%
2026-07-22	1.5100	1.6100	1.5100	1.6000	+15.942%	506	3,848	+80.625%
2026-07-21	1.3000	1.3800	1.2800	1.3800	+9.524%	110	4,145	+109.420%
2026-07-20	1.1200	1.3600	1.1200	1.2600	+9.565%	3,037	4,138	+129.365%
2026-07-17	1.1100	1.1500	1.0800	1.1500	+17.347%	18	1,186	+151.304%
2026-07-16	0.9800	0.9800	0.9800	0.9800	-10.909%	2	1,168	+194.898%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-6.780%	1	1,166	+162.727%
2026-07-14	1.2000	1.2000	1.1800	1.1800	+1.724%	2	1,166	+144.915%
2026-07-13	1.1000	1.1600	1.1000	1.1600	+43.210%	563	1,165	+149.138%
2026-07-10	0.8100	0.8100	0.8100	0.8100	-14.737%	100	712	+256.790%
2026-07-08	0.9500	0.9500	0.9500	0.9500	+46.154%	1	630	+204.211%
2026-07-07	0.7300	0.7300	0.6500	0.6500	+6.557%	13	629	+344.615%
2026-07-06	0.6100	0.6100	0.6100	0.6100	+5.172%	5	629	+373.770%
2026-07-01	0.6000	0.6000	0.5800	0.5800	-6.452%	707	629	+398.276%
2026-06-30	0.6200	0.6200	0.6200	0.6200	-6.061%	5	994	+366.129%
2026-06-29	0.6600	0.6600	0.6600	0.6600	-2.941%	2	989	+337.879%
2026-06-26	0.6800	0.6800	0.6800	0.6800	0.000%	1	989	+325.000%
2026-06-25	0.6800	0.6800	0.6800	0.6800	-1.449%	3	988	+325.000%
2026-06-24	0.7100	0.7300	0.6900	0.6900	-27.368%	710	988	+318.841%
2026-06-23	0.8800	0.9500	0.8700	0.9500	+3.261%	55	278	+204.211%
2026-06-22	0.8300	0.9200	0.8300	0.9200	+19.481%	11	259	+214.130%
2026-06-18	0.7500	0.7700	0.7500	0.7700	-36.885%	33	256	+275.325%
2026-06-15	1.2000	1.2200	1.2000	1.2200	-21.290%	7	256	+136.885%
2026-06-12	1.5500	1.5500	1.5500	1.5500	-3.125%	5	256	+86.452%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+3.896%	1	256	+80.625%
2026-06-10	1.5400	1.5400	1.5400	1.5400	+5.479%	3	255	+87.662%
2026-06-09	1.4200	1.4600	1.4200	1.4600	+7.353%	23	255	+97.945%
2026-06-08	1.3800	1.3800	1.3600	1.3600	-12.258%	10	252	+112.500%
2026-06-04	1.5500	1.5500	1.5500	1.5500	-13.408%	7	246	+86.452%
2026-06-02	1.7900	1.7900	1.7900	1.7900	+4.070%	75	239	+61.453%
2026-05-29	1.7500	1.7500	1.7200	1.7200	-14.000%	2	164	+68.023%
2026-05-28	1.9200	2.0000	1.9200	2.0000	0.000%	2	163	+44.500%
2026-05-27	2.0100	2.0100	2.0000	2.0000	-9.910%	5	162	+44.500%
2026-05-26	2.3400	2.3600	2.2200	2.2200	-19.565%	102	162	+30.180%
2026-05-13	2.7600	2.7600	2.7600	2.7600	-6.757%	1	155	+4.710%
2026-05-08	2.9600	2.9600	2.9600	2.9600	-5.128%	15	156	-2.365%
2026-04-20	3.1200	3.1200	3.1200	3.1200	-10.345%	10	156	-7.372%
2026-04-16	3.4800	3.4800	3.4800	3.4800	+29.368%	10	162	-16.954%
2026-04-08	2.4800	2.6900	2.4800	2.6900	-10.033%	11	154	+7.435%
2026-03-19	2.9900	2.9900	2.9900	2.9900	+1.356%	10	143	-3.344%
2026-03-17	2.8500	2.9500	2.8500	2.9500	+18.952%	2	133	-2.034%
2026-03-16	2.4800	2.4800	2.4800	2.4800	+9.735%	1	131	+16.532%
2026-03-12	2.3600	2.4100	2.2600	2.2600	-3.419%	102	130	+27.876%
2026-03-11	2.1800	2.3400	2.1700	2.3400	+37.647%	161	164	+23.504%
2026-03-10	1.7000	1.7000	1.7000	1.7000	0.000%	3	3	+70.000%