Dark

PBR20261218C10
PBR Dec 18 2026 10.00 Call (PBR261218C00010000)
option OPRA

Inactive

Aug 4, 2026

8.69+27.794%(+1.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.7300	8.7300	8.6900	8.6900	+27.794%	2	52	0.000%
2026-06-22	6.8000	6.8000	6.8000	6.8000	-13.924%	10	52	+27.794%
2026-06-05	7.9000	7.9000	7.9000	7.9000	-4.358%	6	42	+10.000%
2026-06-04	8.2600	8.2600	8.1400	8.2600	-0.482%	24	48	+5.206%
2026-06-02	8.3000	8.3000	8.3000	8.3000	-6.215%	50	48	+4.699%
2026-05-27	8.8500	8.8500	8.8500	8.8500	-25.693%	15	49	-1.808%
2026-04-30	11.9000	11.9100	11.9000	11.9100	+10.278%	5	64	-27.036%
2026-04-15	10.8000	10.8000	10.8000	10.8000	+13.089%	1	6,023	-19.537%
2026-04-08	9.5500	9.5500	9.5500	9.5500	-12.626%	2	6,035	-9.005%
2026-04-02	10.9300	10.9300	10.9300	10.9300	+9.300%	1	6,036	-20.494%
2026-04-01	10.0000	10.0000	10.0000	10.0000	-7.834%	5	6,036	-13.100%
2026-03-31	10.8500	10.8500	10.8500	10.8500	-3.038%	1	6,036	-19.908%
2026-03-30	11.1900	11.1900	11.1900	11.1900	+4.775%	5	6,035	-22.341%
2026-03-27	10.6500	10.6800	10.5600	10.6800	+2.201%	13	6,035	-18.633%
2026-03-26	10.4500	10.4500	10.4500	10.4500	+6.633%	2	6,032	-16.842%
2026-03-24	9.8000	9.8000	9.8000	9.8000	+4.925%	20	6,034	-11.327%
2026-03-23	8.9900	9.3400	8.9900	9.3400	+2.637%	5	6,034	-6.959%
2026-03-20	9.1000	9.1000	9.1000	9.1000	-8.081%	3	6,034	-4.505%
2026-03-17	7.8000	9.9000	7.8000	9.9000	+7.027%	5	6,037	-12.222%
2026-03-16	9.0000	9.2500	9.0000	9.2500	-1.596%	4	6,037	-6.054%
2026-03-12	9.0000	9.4000	9.0000	9.4000	+4.444%	3	6,038	-7.553%
2026-03-11	8.9500	9.2000	8.7500	9.0000	+11.111%	7	6,040	-3.444%
2026-03-10	7.9500	8.2000	7.9300	8.1000	+7.285%	5	6,045	+7.284%
2026-03-06	7.6500	7.6500	7.5500	7.5500	+11.029%	61	6,046	+15.099%
2026-03-05	6.8000	6.8000	6.8000	6.8000	-2.857%	30	6,047	+27.794%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+4.167%	2	6,047	+24.143%
2026-02-25	6.6300	6.7200	6.6300	6.7200	+3.385%	63	6,109	+29.315%
2026-02-24	6.5000	6.5000	6.5000	6.5000	0.000%	2	6,109	+33.692%
2026-02-23	6.0000	6.5000	6.0000	6.5000	+20.818%	3	6,109	+33.692%
2026-02-18	5.3500	5.3800	5.3500	5.3800	+10.928%	23	6,112	+61.524%
2026-02-17	4.8500	4.8500	4.8500	4.8500	-16.379%	1	6,135	+79.175%
2026-02-12	5.8000	5.8000	5.8000	5.8000	+7.407%	2	6,136	+49.828%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-0.185%	4	6,136	+60.926%
2026-02-03	5.4400	5.4400	5.4100	5.4100	+7.129%	2	6,136	+60.628%
2026-02-02	5.0500	5.0500	5.0500	5.0500	-7.339%	1,260	6,138	+72.079%
2026-01-30	5.0000	5.4500	5.0000	5.4500	-3.369%	404	6,138	+59.450%
2026-01-29	5.6300	5.6400	5.6300	5.6400	+1.989%	4	6,538	+54.078%
2026-01-28	5.4300	5.5300	5.3700	5.5300	+27.126%	11	6,542	+57.143%
2026-01-23	4.2100	4.3500	4.2100	4.3500	+8.750%	20	6,543	+99.770%
2026-01-22	4.0500	4.0500	3.9500	4.0000	+4.439%	130	6,563	+117.250%
2026-01-21	3.8300	3.8300	3.8300	3.8300	+23.548%	5	6,583	+126.893%
2026-01-20	3.1000	3.1000	3.1000	3.1000	-4.615%	14	6,578	+180.323%
2026-01-14	3.0000	3.3500	3.0000	3.2500	+32.653%	115	6,592	+167.385%
2026-01-12	2.5800	2.6000	2.4500	2.4500	-3.162%	41	6,627	+254.694%
2026-01-09	2.5300	2.5300	2.5300	2.5300	+3.265%	52	6,626	+243.478%
2026-01-08	2.4500	2.4500	2.4500	2.4500	+12.385%	1	6,616	+254.694%
2026-01-07	2.1800	2.1800	2.1800	2.1800	-1.802%	1	6,616	+298.624%
2026-01-05	2.2200	2.2300	2.2200	2.2200	-6.329%	69	6,616	+291.441%
2026-01-02	2.7000	2.7000	2.3500	2.3700	-5.200%	21	6,616	+266.667%
2025-12-30	2.5300	2.5300	2.5000	2.5000	-1.961%	403	6,608	+247.600%
2025-12-29	2.4100	2.5500	2.4100	2.5500	+11.354%	35	6,208	+240.784%
2025-12-23	2.2900	2.2900	2.2900	2.2900	+5.046%	6	6,173	+279.476%
2025-12-22	2.1800	2.1800	2.1800	2.1800	-6.034%	1	6,177	+298.624%
2025-12-18	2.3200	2.3200	2.3200	2.3200	+0.870%	6	6,177	+274.569%
2025-12-16	2.2500	2.3300	2.2500	2.3000	-9.804%	62	6,183	+277.826%
2025-12-12	2.5500	2.5500	2.5500	2.5500	-5.204%	25	6,121	+240.784%
2025-12-09	2.6900	2.6900	2.6900	2.6900	-2.182%	20	6,146	+223.048%
2025-12-08	2.8800	2.8800	2.0000	2.7500	+5.364%	21	6,126	+216.000%
2025-12-05	2.6500	2.6500	2.6100	2.6100	-9.689%	11	6,111	+232.950%
2025-12-01	2.8900	2.8900	2.8900	2.8900	-4.305%	59	6,100	+200.692%
2025-11-28	3.0200	3.0200	3.0200	3.0200	+2.027%	5	6,100	+187.748%
2025-11-20	2.9600	2.9600	2.9600	2.9600	-13.450%	4	6,095	+193.581%
2025-11-14	3.4200	3.4200	3.4200	3.4200	-10.471%	1	6,099	+154.094%
2025-11-11	3.8200	3.8200	3.8200	3.8200	+27.333%	1	6,099	+127.487%
2025-11-10	3.0000	3.0000	3.0000	3.0000	+6.383%	10	6,099	+189.667%
2025-11-06	2.8200	2.8200	2.8200	2.8200	+12.800%	73	6,109	+208.156%
2025-10-31	2.5000	2.5000	2.5000	2.5000	-4.215%	5	6,109	+247.600%
2025-10-27	2.6100	2.6100	2.6100	2.6100	+10.127%	10	6,094	+232.950%
2025-10-16	2.3700	2.3700	2.3700	2.3700	-5.200%	5	6,094	+266.667%
2025-10-13	2.5000	2.5000	2.5000	2.5000	+1.215%	20	6,089	+247.600%
2025-10-10	2.3300	2.4700	2.1800	2.4700	-25.152%	3	6,069	+251.822%
2025-09-30	3.3000	3.3000	3.3000	3.3000	0.000%	1	6,070	+163.333%
2025-09-19	5.5000	5.5000	3.3000	3.3000	-7.042%	10	6,069	+163.333%
2025-09-12	3.5500	3.5500	3.5500	3.5500	-24.628%	1	6,059	+144.789%
2025-09-10	4.7100	4.7100	4.7100	4.7100	+93.827%	14	6,058	+84.501%
2025-08-14	2.3600	2.4300	2.3600	2.4300	-10.332%	4	6,058	+257.613%
2025-08-08	2.9000	2.9000	2.7100	2.7100	-19.104%	2	6,062	+220.664%
2025-08-06	3.3500	3.3500	3.3500	3.3500	+10.561%	21	6,060	+159.403%
2025-08-04	3.0000	3.0300	3.0000	3.0300	+1.000%	4	6,081	+186.799%
2025-07-28	3.0000	3.0000	3.0000	3.0000	+11.111%	10	6,083	+189.667%
2025-07-21	2.7000	2.7000	2.7000	2.7000	+8.871%	8	6,093	+221.852%
2025-07-18	2.4800	2.4800	2.4800	2.4800	-8.148%	1	6,101	+250.403%
2025-07-17	2.7000	2.7000	2.7000	2.7000	-4.930%	1	6,100	+221.852%
2025-07-16	2.8400	2.8400	2.8400	2.8400	-3.401%	2	6,099	+205.986%
2025-07-15	3.0000	3.0000	2.9400	2.9400	-0.676%	7	6,097	+195.578%
2025-07-14	3.0500	3.0500	2.9600	2.9600	-12.941%	9	6,090	+193.581%
2025-07-08	3.4000	3.4000	3.4000	3.4000	+8.280%	1	6,081	+155.588%
2025-07-07	3.1400	3.1400	3.1400	3.1400	-7.647%	1	6,080	+176.752%
2025-07-03	3.4000	3.4000	3.4000	3.4000	+4.615%	1	6,078	+155.588%
2025-07-02	3.2400	3.2500	3.2400	3.2500	+16.906%	20	6,078	+167.385%
2025-06-30	2.7800	2.7800	2.7800	2.7800	-5.763%	10	6,068	+212.590%
2025-06-24	3.0000	3.0000	2.9500	2.9500	-5.449%	2	6,068	+194.576%
2025-06-23	3.3000	3.3000	3.0200	3.1200	-10.857%	21	6,068	+178.526%
2025-06-20	3.6000	3.6000	3.5000	3.5000	+21.107%	4	6,057	+148.286%
2025-06-18	3.5000	3.5000	2.8900	2.8900	+1.404%	15	6,054	+200.692%
2025-06-12	2.7100	2.8500	2.7100	2.8500	+41.089%	37	6,054	+204.912%
2025-06-04	2.2000	2.2000	2.0200	2.0200	-11.404%	4	6,091	+330.198%
2025-05-28	2.2800	2.2800	2.2800	2.2800	-1.724%	1	6,087	+281.140%
2025-05-27	2.3200	2.3200	2.3200	2.3200	-15.636%	1	6,087	+274.569%
2025-05-12	2.7500	2.7500	2.7500	2.7500	+16.525%	20	6,087	+216.000%
2025-05-08	2.3600	2.3600	2.3600	2.3600	-9.231%	4	6,067	+268.220%
2025-05-01	2.6000	2.6000	2.6000	2.6000	+6.122%	3	6,063	+234.231%
2025-04-28	2.4500	2.4500	2.4500	2.4500	-5.769%	4	6,066	+254.694%
2025-04-23	2.6000	2.6000	2.6000	2.6000	+30.000%	5	6,062	+234.231%
2025-04-21	2.0500	2.0500	2.0000	2.0000	-6.977%	102	6,057	+334.500%
2025-04-15	2.5800	2.5800	2.1500	2.1500	-18.561%	10	5,955	+304.186%
2025-04-07	2.6400	2.6400	2.6400	2.6400	-11.706%	3	5,945	+229.167%
2025-04-04	2.9900	2.9900	2.9900	2.9900	-34.286%	5,366	5,943	+190.635%
2025-04-01	4.7000	4.7000	4.5500	4.5500	+4.598%	2	3,260	+90.989%
2025-03-25	4.3500	4.3500	4.3500	4.3500	+7.407%	2	3,258	+99.770%
2025-03-20	4.0500	4.0500	4.0500	4.0500	+19.118%	1	3,258	+114.568%
2025-03-14	3.4000	3.4000	3.4000	3.4000	+6.250%	4	3,257	+155.588%
2025-03-04	3.2000	3.2000	3.2000	3.2000	-9.859%	274	3,255	+171.563%
2025-02-27	3.5500	3.5500	3.5500	3.5500	-28.283%	1	2,981	+144.789%
2025-02-20	4.9400	4.9500	4.9400	4.9500	+2.062%	2	2,981	+75.556%
2025-02-18	4.8000	4.8500	4.8000	4.8500	+7.778%	4	2,982	+79.175%
2025-02-14	4.2500	4.5000	4.2500	4.5000	+17.188%	10	2,981	+93.111%
2025-02-12	3.9500	3.9500	3.8400	3.8400	-5.419%	2	2,981	+126.302%
2025-02-10	4.1000	4.1000	4.0500	4.0600	+6.842%	3	2,980	+114.039%
2025-02-07	3.8000	3.8000	3.8000	3.8000	-17.391%	2	2,978	+128.684%
2025-01-31	4.6000	4.6000	4.6000	4.6000	+5.747%	2	2,978	+88.913%
2025-01-30	4.2000	4.3500	4.2000	4.3500	+6.098%	3	2,974	+99.770%
2025-01-23	4.1500	4.1500	4.1000	4.1000	+2.500%	3	2,974	+111.951%
2025-01-21	4.0000	4.0000	4.0000	4.0000	+3.896%	1	2,971	+117.250%
2025-01-07	3.7000	3.8500	3.7000	3.8500	+8.451%	20	2,971	+125.714%
2025-01-02	3.5000	3.5500	3.4900	3.5500	+12.698%	221	2,971	+144.789%
2024-12-30	3.2000	3.2000	3.1000	3.1500	0.000%	182	2,753	+175.873%
2024-12-26	3.1500	3.1500	3.1400	3.1500	+6.061%	1,449	2,573	+175.873%
2024-12-23	3.0000	3.0000	2.9700	2.9700	-4.194%	591	1,124	+192.593%
2024-12-19	3.2500	3.2500	3.1000	3.1000	+7.266%	415	535	+180.323%
2024-12-18	3.2500	3.2500	2.8900	2.8900	-16.232%	9	121	+200.692%
2024-12-17	3.5100	3.9000	3.4500	3.4500	+61.215%	7	114	+151.884%
2024-12-12	2.1300	2.1400	2.1300	2.1400	-50.117%	3,570	111	+306.075%
2024-11-29	4.2900	4.2900	4.2900	4.2900	+0.941%	4	5,667	+102.564%
2024-11-20	4.2500	4.2500	4.2500	4.2500	-4.494%	500	5,665	+104.471%
2024-11-18	4.3400	4.4600	4.3400	4.4500	+4.460%	301	6,165	+95.281%
2024-11-15	4.2500	4.2600	4.2500	4.2600	+3.902%	100	6,466	+103.991%
2024-11-14	4.1000	4.1000	4.1000	4.1000	+5.128%	25	6,516	+111.951%
2024-11-13	3.7500	3.9000	3.7500	3.9000	+11.429%	125	6,541	+122.821%
2024-11-11	3.5000	3.5000	3.5000	3.5000	-1.408%	4	6,666	+148.286%
2024-11-08	3.6000	3.7000	3.5000	3.5500	-3.533%	2,426	6,662	+144.789%
2024-11-07	3.6800	3.6800	3.6800	3.6800	-8.000%	2	5,450	+136.141%
2024-10-22	4.0000	4.0000	4.0000	4.0000	-18.367%	51	5,450	+117.250%
2024-10-01	4.9000	4.9000	4.9000	4.9000	+4.255%	3	5,399	+77.347%
2024-09-11	4.8000	4.8000	4.7000	4.7000	0.000%	2	5,396	+84.894%
2024-09-10	4.7000	4.7000	4.7000	4.7000	-8.738%	1	5,397	+84.894%
2024-09-06	5.1200	5.1500	5.1200	5.1500	-4.630%	4	5,396	+68.738%
2024-08-30	5.4000	5.4000	5.3900	5.4000	-1.818%	192	5,300	+60.926%
2024-08-29	5.5000	5.5000	5.5000	5.5000	-2.482%	112	5,300	+58.000%
2024-08-27	5.7000	5.7000	5.6400	5.6400	-0.177%	23	5,188	+54.078%
2024-08-26	5.4500	5.6500	5.4500	5.6500	+20.213%	735	5,165	+53.805%
2024-08-23	4.7000	4.7000	4.7000	4.7000	-10.476%	2	4,433	+84.894%
2024-08-15	5.0500	5.2500	5.0500	5.2500	+12.661%	4	4,440	+65.524%
2024-08-13	4.6900	4.6900	4.6600	4.6600	-1.895%	2	4,442	+86.481%
2024-08-12	4.7500	4.7500	4.7500	4.7500	+10.465%	1	4,443	+82.947%
2024-08-08	4.1000	4.3000	4.1000	4.3000	+10.256%	100	4,444	+102.093%
2024-08-06	3.9000	3.9000	3.9000	3.9000	+11.429%	1	4,346	+122.821%
2024-08-05	3.5000	3.7000	3.4800	3.5000	-10.256%	267	4,346	+148.286%
2024-08-02	3.9000	3.9000	3.8500	3.9000	-9.302%	30	4,084	+122.821%
2024-07-31	4.3000	4.3000	4.3000	4.3000	+1.176%	2	4,067	+102.093%
2024-07-29	4.3000	4.3000	4.2500	4.2500	-7.609%	2	4,067	+104.471%
2024-07-25	4.6000	4.6000	4.6000	4.6000	-8.000%	1	4,065	+88.913%
2024-07-22	5.0000	5.0000	5.0000	5.0000	-4.215%	1	4,064	+73.800%
2024-07-15	5.2500	5.4000	5.2200	5.2200	-0.571%	27	4,063	+66.475%
2024-07-10	5.2500	5.2500	5.2500	5.2500	0.000%	240	4,037	+65.524%
2024-07-09	5.2500	5.2500	5.2500	5.2500	+7.143%	1	3,797	+65.524%
2024-07-08	5.2500	5.2500	4.8500	4.9000	0.000%	5	3,798	+77.347%
2024-07-03	4.9000	4.9000	4.9000	4.9000	+4.255%	1	3,793	+77.347%
2024-07-02	4.7000	4.7000	4.6500	4.7000	-3.491%	693	3,793	+84.894%
2024-06-28	4.7000	4.8700	4.7000	4.8700	+2.526%	668	3,100	+78.439%
2024-06-27	4.7600	4.7600	4.7500	4.7500	+7.955%	394	2,766	+82.947%
2024-06-26	4.4000	4.4000	4.3900	4.4000	-4.348%	788	2,373	+97.500%
2024-06-25	4.5500	4.6000	4.5000	4.6000	+1.099%	1,071	1,585	+88.913%
2024-06-24	4.5500	4.5500	4.5500	4.5500	+5.814%	441	515	+90.989%
2024-06-21	4.2000	4.3000	4.2000	4.3000	+2.381%	24	74	+102.093%
2024-06-20	4.2000	4.2000	4.2000	4.2000	+1.942%	1	64	+106.905%
2024-06-18	4.1600	4.2000	4.1200	4.1200	+11.351%	4	60	+110.922%
2024-06-17	3.7500	3.7500	3.7000	3.7000	-12.736%	4	60	+134.865%
2024-06-13	4.3000	4.3000	4.2400	4.2400	0.000%	60	58	+104.953%