Dark

PBR20261120C21
PBR Nov 20 2026 21.00 Call (PBR261120C00021000)
option OPRA

EOD

Sep 16, 2026

1.81-22.979%(-0.54)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.0400	2.0400	1.7600	1.8100	-22.979%	99	144,550	0.000%
2026-09-15	2.1600	2.3800	2.1600	2.3500	+16.915%	10,225	144,574	-22.979%
2026-09-14	1.8900	2.0200	1.8200	2.0100	+5.789%	82	143,835	-9.950%
2026-09-11	1.9400	1.9800	1.8000	1.9000	-13.242%	1,217	143,801	-4.737%
2026-09-10	1.8300	2.1900	1.8300	2.1900	+20.994%	300	142,703	-17.352%
2026-09-09	1.8900	1.9100	1.7500	1.8100	+2.841%	1,386	142,618	0.000%
2026-09-08	1.8000	1.8100	1.5600	1.7600	+27.536%	1,157	141,386	+2.841%
2026-09-04	1.5000	1.5100	1.3500	1.3800	-14.815%	413	140,270	+31.159%
2026-09-03	2.0000	2.0000	1.6000	1.6200	-13.830%	466	140,270	+11.728%
2026-09-02	1.3900	1.8800	1.3300	1.8800	+25.333%	1,172	140,396	-3.723%
2026-09-01	1.1200	1.5700	0.9200	1.5000	+53.061%	4,279	141,428	+20.667%
2026-08-31	0.9000	1.0900	0.7500	0.9800	+40.000%	705	140,668	+84.694%
2026-08-28	0.6600	0.7000	0.6200	0.7000	+9.375%	936	140,578	+158.571%
2026-08-27	0.4500	0.7000	0.4300	0.6400	+33.333%	60,602	140,295	+182.813%
2026-08-26	0.4600	0.5400	0.4100	0.4800	-2.041%	723	84,746	+277.083%
2026-08-25	0.5100	0.5100	0.4300	0.4900	-5.769%	80,293	84,262	+269.388%
2026-08-24	0.5400	0.6000	0.5200	0.5200	-27.778%	114	4,892	+248.077%
2026-08-21	0.7000	0.7500	0.7000	0.7200	+1.408%	203	4,810	+151.389%
2026-08-20	0.6600	0.7100	0.6600	0.7100	+31.481%	259	4,785	+154.930%
2026-08-19	0.5500	0.6400	0.5400	0.5400	+12.500%	491	4,727	+235.185%
2026-08-18	0.5200	0.5300	0.4700	0.4800	+9.091%	56	4,439	+277.083%
2026-08-17	0.4400	0.4500	0.4400	0.4400	+4.762%	9	4,383	+311.364%
2026-08-14	0.4100	0.4200	0.4100	0.4200	+10.526%	8	4,388	+330.952%
2026-08-13	0.3400	0.3800	0.3400	0.3800	-5.000%	6	4,396	+376.316%
2026-08-12	0.3800	0.4000	0.3800	0.4000	-11.111%	383	4,402	+352.500%
2026-08-11	0.4800	0.4800	0.4500	0.4500	-4.255%	7	4,022	+302.222%
2026-08-10	0.5100	0.5300	0.4700	0.4700	-7.843%	8	4,026	+285.106%
2026-08-07	0.5900	0.5900	0.5100	0.5100	-25.000%	25	4,029	+254.902%
2026-08-06	0.6800	0.6800	0.6800	0.6800	-1.449%	1	4,048	+166.176%
2026-08-05	0.7000	0.7000	0.6900	0.6900	-12.658%	3	4,047	+162.319%
2026-08-04	0.7100	0.8000	0.7100	0.7900	-15.054%	102	4,045	+129.114%
2026-08-03	1.2600	1.2600	0.9000	0.9300	+6.897%	235	4,043	+94.624%
2026-07-31	0.9000	0.9000	0.8700	0.8700	-4.396%	2	3,827	+108.046%
2026-07-30	0.7800	0.9100	0.7800	0.9100	+15.190%	2,558	3,825	+98.901%
2026-07-29	0.7900	0.7900	0.7900	0.7900	+27.419%	1	2,414	+129.114%
2026-07-28	0.6800	0.6800	0.6200	0.6200	-4.615%	470	2,413	+191.935%
2026-07-27	0.7000	0.7000	0.6500	0.6500	-26.966%	878	2,246	+178.462%
2026-07-24	0.9000	0.9000	0.8700	0.8900	-16.822%	204	1,918	+103.371%
2026-07-23	1.0100	1.0700	1.0100	1.0700	+20.225%	417	1,868	+69.159%
2026-07-22	0.8800	0.8900	0.8800	0.8900	+17.105%	400	1,757	+103.371%
2026-07-21	0.7600	0.7600	0.7600	0.7600	+4.110%	2	1,363	+138.158%
2026-07-20	0.7600	0.7600	0.7300	0.7300	+14.063%	100	1,361	+147.945%
2026-07-17	0.6100	0.6400	0.6100	0.6400	+1.587%	2	1,261	+182.813%
2026-07-13	0.6300	0.6300	0.6300	0.6300	+28.571%	1	1,259	+187.302%
2026-07-09	0.4800	0.4900	0.4800	0.4900	+63.333%	2	1,260	+269.388%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-6.250%	10	1,248	+503.333%
2026-07-01	0.3400	0.3400	0.3200	0.3200	-15.789%	2	1,248	+465.625%
2026-06-26	0.3800	0.3800	0.3800	0.3800	-9.524%	10	1,248	+376.316%
2026-06-25	0.4000	0.4200	0.4000	0.4200	+7.692%	2	1,238	+330.952%
2026-06-24	0.4200	0.4200	0.3900	0.3900	-26.415%	402	1,236	+364.103%
2026-06-23	0.5300	0.5400	0.5300	0.5300	+3.922%	50	1,346	+241.509%
2026-06-22	0.5100	0.5100	0.5100	0.5100	+8.511%	4	1,298	+254.902%
2026-06-18	0.4200	0.4700	0.4200	0.4700	-12.963%	203	1,056	+285.106%
2026-06-17	0.5700	0.5800	0.5400	0.5400	-3.571%	66	1,056	+235.185%
2026-06-16	0.5600	0.5600	0.5600	0.5600	-15.152%	200	1,056	+223.214%
2026-06-15	0.7400	0.7400	0.6600	0.6600	-29.787%	45	815	+174.242%
2026-06-12	0.9400	0.9400	0.9400	0.9400	-8.738%	1	815	+92.553%
2026-06-11	1.0600	1.0800	1.0300	1.0300	+1.980%	77	815	+75.728%
2026-06-10	1.0200	1.0200	1.0100	1.0100	+4.124%	7	738	+79.208%
2026-06-04	0.9800	0.9800	0.9600	0.9700	-22.400%	43	731	+86.598%
2026-06-01	1.2500	1.2500	1.2500	1.2500	-1.575%	1	688	+44.800%
2026-05-28	1.2700	1.2700	1.2700	1.2700	-4.511%	4	687	+42.520%
2026-05-27	1.3300	1.3300	1.3300	1.3300	-11.333%	5	691	+36.090%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-11.765%	6	686	+20.667%
2026-05-22	1.7000	1.7000	1.7000	1.7000	-7.609%	7	680	+6.471%
2026-05-21	1.8400	1.8400	1.8400	1.8400	+1.099%	80	680	-1.630%
2026-05-20	1.8200	1.8200	1.8200	1.8200	-4.211%	4	680	-0.549%
2026-05-18	1.9200	1.9200	1.9000	1.9000	-1.554%	17	666	-4.737%
2026-05-13	1.9300	1.9300	1.9300	1.9300	-5.854%	6	666	-6.218%
2026-05-12	2.0500	2.0500	2.0500	2.0500	-7.240%	10	666	-11.707%
2026-05-11	2.1800	2.2100	2.1800	2.2100	-3.493%	10	666	-18.100%
2026-05-06	2.4300	2.4400	2.2900	2.2900	-19.930%	5	666	-20.961%
2026-05-01	2.8600	2.8600	2.8600	2.8600	-3.704%	2	666	-36.713%
2026-04-29	2.7400	2.9700	2.7400	2.9700	+10.000%	11	666	-39.057%
2026-04-27	2.7000	2.7000	2.7000	2.7000	+10.204%	3	667	-32.963%
2026-04-21	2.4500	2.4500	2.4500	2.4500	+13.426%	3	662	-26.122%
2026-04-20	2.2700	2.3200	2.1600	2.1600	-20.295%	656	662	-16.204%
2026-04-16	2.7100	2.7100	2.7100	2.7100	+17.826%	1	16	-33.210%
2026-03-19	2.3000	2.3000	2.3000	2.3000	+6.977%	2	15	-21.304%
2026-03-18	2.2200	2.2200	2.1500	2.1500	+0.939%	3	15	-15.814%
2026-03-17	2.2000	2.2000	2.1300	2.1300	+17.680%	3	12	-15.023%
2026-03-16	1.7800	1.8100	1.7800	1.8100	+13.836%	2	9	0.000%
2026-03-12	1.6600	1.7200	1.5900	1.5900	0.000%	7	7	+13.836%