Dark

PBR20261120C22
PBR Nov 20 2026 22.00 Call (PBR261120C00022000)
option OPRA

EOD

Sep 16, 2026

1.35-27.419%(-0.51)681

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.5900	1.5900	1.3500	1.3500	-27.419%	681	42,792	0.000%
2026-09-15	1.6800	1.9500	1.6700	1.8600	+30.986%	678	42,170	-27.419%
2026-09-14	1.4500	1.5200	1.3900	1.4200	-2.069%	814	42,341	-4.930%
2026-09-11	1.4400	1.5800	1.3700	1.4500	-12.121%	2,114	41,922	-6.897%
2026-09-10	1.4100	1.7200	1.3900	1.6500	+19.565%	1,673	40,193	-18.182%
2026-09-09	1.4300	1.4900	1.3200	1.3800	+6.154%	662	38,776	-2.174%
2026-09-08	1.2000	1.3700	1.1400	1.3000	+30.000%	342	38,550	+3.846%
2026-09-04	1.0500	1.1200	1.0000	1.0000	-18.699%	470	37,869	+35.000%
2026-09-03	1.5100	1.5300	1.2200	1.2300	-10.870%	382	37,869	+9.756%
2026-09-02	1.0900	1.4600	1.0600	1.3800	+21.053%	935	37,519	-2.174%
2026-09-01	0.9300	1.1500	0.9000	1.1400	+72.727%	30,741	37,293	+18.421%
2026-08-31	0.5500	0.7500	0.5500	0.6600	+40.426%	241	7,108	+104.545%
2026-08-28	0.4800	0.4800	0.4700	0.4700	+42.424%	16	6,883	+187.234%
2026-08-27	0.3300	0.3300	0.3300	0.3300	-5.714%	200	6,870	+309.091%
2026-08-26	0.3500	0.3500	0.3500	0.3500	+6.061%	41	6,670	+285.714%
2026-08-25	0.2900	0.3300	0.2900	0.3300	-13.158%	4,350	6,630	+309.091%
2026-08-24	0.3700	0.4000	0.3700	0.3800	-26.923%	42	2,299	+255.263%
2026-08-21	0.5100	0.5200	0.5100	0.5200	-3.704%	5	2,262	+159.615%
2026-08-20	0.5100	0.5400	0.5100	0.5400	+54.286%	3	2,257	+150.000%
2026-08-17	0.3300	0.3500	0.2800	0.3500	+29.630%	43	2,257	+285.714%
2026-08-14	0.2900	0.2900	0.2700	0.2700	+8.000%	9	2,240	+400.000%
2026-08-13	0.2500	0.2500	0.2500	0.2500	-7.407%	11	2,245	+440.000%
2026-08-12	0.2800	0.2800	0.2700	0.2700	-3.571%	816	2,256	+400.000%
2026-08-11	0.3400	0.3400	0.2800	0.2800	-26.316%	402	2,432	+382.143%
2026-08-10	0.3700	0.4200	0.3700	0.3800	-2.564%	14	2,061	+255.263%
2026-08-07	0.3700	0.3900	0.3700	0.3900	-23.529%	10	2,068	+246.154%
2026-08-05	0.5200	0.5200	0.5100	0.5100	-15.000%	2	2,066	+164.706%
2026-08-04	0.6000	0.6000	0.6000	0.6000	-11.765%	150	2,067	+125.000%
2026-08-03	0.6800	0.6800	0.6800	0.6800	-9.333%	10	2,217	+98.529%
2026-07-31	0.6300	0.7500	0.6300	0.7500	+13.636%	11	2,217	+80.000%
2026-07-30	0.5800	0.6600	0.5800	0.6600	+17.857%	164	2,207	+104.545%
2026-07-29	0.5900	0.5900	0.5600	0.5600	+14.286%	21	2,046	+141.071%
2026-07-28	0.5100	0.5100	0.4600	0.4900	+2.083%	122	2,046	+175.510%
2026-07-27	0.4900	0.5100	0.4800	0.4800	-26.154%	332	1,987	+181.250%
2026-07-24	0.7300	0.7300	0.6500	0.6500	-14.474%	13	1,683	+107.692%
2026-07-23	0.7600	0.7600	0.7600	0.7600	+26.667%	10	1,674	+77.632%
2026-07-21	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,664	+125.000%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+5.769%	250	1,664	+145.455%
2026-07-13	0.5000	0.5200	0.5000	0.5200	+40.541%	20	1,414	+159.615%
2026-07-09	0.3800	0.3800	0.3600	0.3700	-7.500%	501	1,394	+264.865%
2026-07-08	0.4000	0.4000	0.4000	0.4000	+25.000%	103	899	+237.500%
2026-07-07	0.3200	0.3200	0.3200	0.3200	+23.077%	1	899	+321.875%
2026-07-06	0.2800	0.2800	0.2600	0.2600	-13.333%	2	900	+419.231%
2026-06-24	0.3200	0.3200	0.2900	0.3000	-25.000%	517	898	+350.000%
2026-06-23	0.4100	0.4100	0.4000	0.4000	0.000%	3	1,075	+237.500%
2026-06-22	0.3800	0.4000	0.3800	0.4000	+11.111%	43	1,072	+237.500%
2026-06-18	0.3300	0.3600	0.3300	0.3600	-12.195%	8	1,010	+275.000%
2026-06-17	0.4400	0.4400	0.4100	0.4100	-8.889%	31	1,010	+229.268%
2026-06-16	0.4900	0.4900	0.4400	0.4500	-13.462%	505	1,010	+200.000%
2026-06-15	0.5800	0.5800	0.5200	0.5200	-28.767%	31	443	+159.615%
2026-06-12	0.7400	0.7400	0.7300	0.7300	-16.092%	31	443	+84.932%
2026-06-11	0.8400	0.8800	0.8400	0.8700	+16.000%	27	443	+55.172%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-46.809%	1	416	+80.000%
2026-05-22	1.4100	1.4100	1.4100	1.4100	-10.759%	4	415	-4.255%
2026-05-18	1.7300	1.7300	1.5800	1.5800	+8.966%	23	415	-14.557%
2026-05-14	1.4500	1.4500	1.4500	1.4500	-4.605%	1	415	-6.897%
2026-05-13	1.5200	1.5200	1.5200	1.5200	-7.879%	4	415	-11.184%
2026-05-07	1.6500	1.6500	1.6500	1.6500	-17.085%	30	415	-18.182%
2026-05-06	1.9900	1.9900	1.9900	1.9900	-23.462%	1	384	-32.161%
2026-04-29	2.5000	2.6000	2.5000	2.6000	+19.816%	2	384	-48.077%
2026-04-28	2.1700	2.1700	2.1700	2.1700	+14.211%	1	385	-37.788%
2026-04-24	1.9000	1.9000	1.9000	1.9000	-10.377%	1	384	-28.947%
2026-04-23	2.1200	2.1200	2.1200	2.1200	+7.614%	1	385	-36.321%
2026-04-22	1.9700	1.9700	1.9700	1.9700	+6.486%	4	384	-31.472%
2026-04-20	1.8800	1.8800	1.8500	1.8500	+14.907%	3	384	-27.027%
2026-04-17	1.5900	1.6100	1.5900	1.6100	-29.694%	8	382	-16.149%
2026-04-16	2.2100	2.2900	2.2100	2.2900	+10.096%	14	374	-41.048%
2026-04-14	2.0800	2.0800	2.0800	2.0800	-17.460%	8	365	-35.096%
2026-04-13	2.5700	2.6000	2.5200	2.5200	+35.484%	303	360	-46.429%
2026-04-09	2.0400	2.0400	1.8600	1.8600	-11.848%	21	357	-27.419%
2026-04-07	2.3500	2.3700	2.1100	2.1100	-16.270%	44	378	-36.019%
2026-03-30	2.5200	2.5200	2.5200	2.5200	+66.887%	42	395	-46.429%
2026-03-20	1.5100	1.5100	1.5100	1.5100	-26.341%	3	353	-10.596%
2026-03-19	2.0000	2.0500	2.0000	2.0500	+10.811%	14	353	-34.146%
2026-03-18	1.7400	1.9000	1.7400	1.8500	+6.322%	303	339	-27.027%
2026-03-17	1.8500	1.8500	1.7400	1.7400	+16.779%	27	36	-22.414%
2026-03-16	1.4900	1.4900	1.4900	1.4900	+11.194%	1	9	-9.396%
2026-03-12	1.4000	1.4200	1.3400	1.3400	+27.619%	5	8	+0.746%
2026-03-10	1.0500	1.0500	1.0500	1.0500	0.000%	3	3	+28.571%