Dark

PBR20261120C20
PBR Nov 20 2026 20.00 Call (PBR261120C00020000)
option OPRA

EOD

Sep 16, 2026

2.27-19.788%(-0.56)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.7000	2.7000	2.2700	2.2700	-19.788%	34	11,276	0.000%
2026-09-15	2.7500	3.0400	2.7500	2.8300	+17.917%	506	11,265	-19.788%
2026-09-14	2.6000	2.6000	2.4000	2.4000	-4.000%	83	11,539	-5.417%
2026-09-11	2.4000	2.5000	2.3400	2.5000	-7.407%	44	11,565	-9.200%
2026-09-10	2.4500	2.7300	2.4500	2.7000	+16.379%	27	11,557	-15.926%
2026-09-09	2.3900	2.3900	2.2800	2.3200	+3.571%	39	11,564	-2.155%
2026-09-08	2.3000	2.3400	1.9700	2.2400	+21.739%	298	11,569	+1.339%
2026-09-04	1.9500	1.9500	1.8300	1.8400	-14.019%	265	11,474	+23.370%
2026-09-03	2.4400	2.5500	1.9800	2.1400	-7.359%	79	11,474	+6.075%
2026-09-02	1.9500	2.3600	1.9500	2.3100	+16.667%	423	11,537	-1.732%
2026-09-01	1.6000	1.9800	1.6000	1.9800	+58.400%	1,903	11,330	+14.646%
2026-08-31	1.3200	1.3700	1.1600	1.2500	+31.579%	208	11,346	+81.600%
2026-08-28	0.9100	0.9500	0.8800	0.9500	+4.396%	10	11,351	+138.947%
2026-08-27	0.6300	0.9100	0.6300	0.9100	+33.824%	1,513	11,347	+149.451%
2026-08-26	0.6300	0.7100	0.6300	0.6800	-1.449%	1,482	9,986	+233.824%
2026-08-25	0.6500	0.6900	0.6300	0.6900	-12.658%	74	8,537	+228.986%
2026-08-24	0.7600	0.8500	0.7400	0.7900	-22.549%	5,078	8,487	+187.342%
2026-08-21	1.0200	1.0300	1.0200	1.0200	+4.082%	23	4,603	+122.549%
2026-08-20	0.9400	1.0100	0.9300	0.9800	+20.988%	128	4,586	+131.633%
2026-08-19	0.8000	0.8900	0.7800	0.8100	+12.500%	455	4,535	+180.247%
2026-08-18	0.6600	0.7200	0.6300	0.7200	+7.463%	1,063	4,298	+215.278%
2026-08-17	0.6200	0.6700	0.6200	0.6700	+19.643%	132	3,768	+238.806%
2026-08-14	0.5400	0.6100	0.5300	0.5600	-5.085%	28	3,640	+305.357%
2026-08-13	0.5400	0.6100	0.5400	0.5900	+9.259%	22	3,625	+284.746%
2026-08-12	0.5700	0.5900	0.5300	0.5400	-3.571%	123	3,616	+320.370%
2026-08-11	0.6600	0.6600	0.5600	0.5600	-30.000%	375	3,532	+305.357%
2026-08-10	0.7700	0.8000	0.7200	0.8000	+15.942%	614	3,481	+183.750%
2026-08-07	0.7900	0.7900	0.6900	0.6900	-27.368%	115	2,971	+228.986%
2026-08-06	0.9500	0.9500	0.9500	0.9500	-1.042%	3	2,890	+138.947%
2026-08-05	1.1300	1.1300	0.9500	0.9600	-3.030%	311	2,887	+136.458%
2026-08-04	1.0300	1.0600	0.9900	0.9900	-17.500%	19	2,645	+129.293%
2026-08-03	1.0800	1.2000	1.0800	1.2000	-9.091%	25	2,642	+89.167%
2026-07-31	1.3200	1.3200	1.3200	1.3200	+7.317%	1	2,640	+71.970%
2026-07-30	1.1300	1.2300	1.1300	1.2300	+16.038%	246	2,639	+84.553%
2026-07-29	1.0300	1.0900	1.0300	1.0600	+20.455%	224	2,513	+114.151%
2026-07-28	0.9100	0.9600	0.8600	0.8800	-1.124%	273	2,328	+157.955%
2026-07-27	0.8700	0.9500	0.8700	0.8900	-21.930%	288	2,223	+155.056%
2026-07-24	1.3000	1.3000	1.1400	1.1400	-8.065%	16	1,986	+99.123%
2026-07-23	1.3300	1.3500	1.2400	1.2400	0.000%	14	1,987	+83.065%
2026-07-22	1.0900	1.2400	1.0900	1.2400	+12.727%	243	1,999	+83.065%
2026-07-21	0.9800	1.1000	0.9800	1.1000	+12.245%	282	1,842	+106.364%
2026-07-20	0.8700	0.9800	0.8700	0.9800	+13.953%	44	1,579	+131.633%
2026-07-17	0.8600	0.8600	0.8600	0.8600	+16.216%	2	1,538	+163.953%
2026-07-16	0.7700	0.7700	0.7400	0.7400	-16.854%	8	1,537	+206.757%
2026-07-14	0.8900	0.8900	0.8900	0.8900	+4.706%	10	1,533	+155.056%
2026-07-13	0.7900	0.8500	0.7900	0.8500	+21.429%	113	1,543	+167.059%
2026-07-10	0.6700	0.7000	0.6700	0.7000	+6.061%	3	1,441	+224.286%
2026-07-09	0.6700	0.6700	0.6400	0.6600	-4.348%	8	1,440	+243.939%
2026-07-08	0.6500	0.7100	0.6200	0.6900	+21.053%	360	1,440	+228.986%
2026-07-07	0.4700	0.5700	0.4700	0.5700	+29.545%	15	1,167	+298.246%
2026-07-06	0.4400	0.4400	0.4400	0.4400	+10.000%	5	1,152	+415.909%
2026-07-01	0.4200	0.4200	0.4000	0.4000	-16.667%	701	1,147	+467.500%
2026-06-29	0.4800	0.4800	0.4800	0.4800	-4.000%	3	501	+372.917%
2026-06-26	0.5300	0.5300	0.5000	0.5000	-9.091%	2	498	+354.000%
2026-06-25	0.5300	0.5500	0.5300	0.5500	+3.774%	2	496	+312.727%
2026-06-24	0.5600	0.5600	0.5300	0.5300	-20.896%	433	494	+328.302%
2026-06-23	0.6700	0.6700	0.6700	0.6700	-1.471%	4	363	+238.806%
2026-06-22	0.6800	0.6800	0.6600	0.6800	+7.937%	10	359	+233.824%
2026-06-18	0.5500	0.6300	0.5500	0.6300	-10.000%	214	111	+260.317%
2026-06-17	0.7700	0.7700	0.6800	0.7000	-10.256%	33	111	+224.286%
2026-06-16	0.7800	0.7800	0.7800	0.7800	-12.360%	1	111	+191.026%
2026-06-15	1.0000	1.0000	0.8700	0.8900	-29.921%	9	114	+155.056%
2026-06-11	1.2700	1.2700	1.2700	1.2700	+15.455%	1	114	+78.740%
2026-06-09	1.2200	1.2200	1.1000	1.1000	-25.170%	15	113	+106.364%
2026-06-02	1.4300	1.4700	1.4300	1.4700	-1.342%	8	113	+54.422%
2026-06-01	1.6100	1.6100	1.4900	1.4900	+4.196%	21	114	+52.349%
2026-05-29	1.4300	1.4300	1.4300	1.4300	-8.333%	10	104	+58.741%
2026-05-28	1.5600	1.5600	1.5600	1.5600	-2.500%	3	104	+45.513%
2026-05-27	1.6000	1.6000	1.6000	1.6000	-11.111%	1	107	+41.875%
2026-05-26	1.9500	1.9500	1.8000	1.8000	-13.043%	15	107	+26.111%
2026-05-22	2.0400	2.0700	2.0400	2.0700	-11.538%	11	98	+9.662%
2026-05-18	2.3400	2.3400	2.3400	2.3400	+11.962%	5	93	-2.991%
2026-05-15	2.0900	2.0900	2.0900	2.0900	-0.948%	1	93	+8.612%
2026-05-13	2.3300	2.3300	2.1100	2.1100	-21.561%	4	93	+7.583%
2026-05-12	2.6900	2.6900	2.6900	2.6900	+8.468%	2	93	-15.613%
2026-05-11	2.4800	2.4800	2.4800	2.4800	-22.500%	2	93	-8.468%
2026-04-27	3.2100	3.2100	3.2000	3.2000	+17.216%	2	93	-29.063%
2026-04-21	2.7300	2.7300	2.7300	2.7300	+5.405%	1	92	-16.850%
2026-04-20	2.7200	2.7200	2.5900	2.5900	+0.388%	40	91	-12.355%
2026-04-15	2.5900	2.5900	2.5800	2.5800	-21.101%	2	51	-12.016%
2026-04-14	3.2700	3.2700	3.2700	3.2700	-3.824%	2	51	-30.581%
2026-04-13	3.4000	3.4000	3.4000	3.4000	+19.298%	10	53	-33.235%
2026-04-09	2.8500	2.8500	2.8500	2.8500	+32.558%	25	53	-20.351%
2026-04-08	2.1500	2.1500	2.1500	2.1500	-28.333%	10	28	+5.581%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+15.830%	10	28	-24.333%
2026-03-25	2.5900	2.5900	2.5900	2.5900	+19.907%	1	31	-12.355%
2026-03-23	2.1600	2.1600	2.1600	2.1600	-0.461%	4	30	+5.093%
2026-03-20	2.1300	2.1700	2.1300	2.1700	-13.889%	12	27	+4.608%
2026-03-19	2.5200	2.5200	2.5200	2.5200	+2.439%	2	18	-9.921%
2026-03-18	2.5500	2.5500	2.4600	2.4600	-2.767%	3	16	-7.724%
2026-03-17	2.5300	2.5300	2.5300	2.5300	+21.053%	2	15	-10.277%
2026-03-16	2.1100	2.1100	2.0900	2.0900	+0.481%	3	13	+8.612%
2026-03-12	1.9800	2.0800	1.8900	2.0800	+131.111%	9	10	+9.135%
2026-03-05	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	+152.222%