Dark

PBR20261218C20
PBR Dec 18 2026 20.00 Call (PBR261218C00020000)
option OPRA

EOD

Aug 17, 2026

0.7800+20.000%(+0.1300)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.7400	0.7800	0.7300	0.7800	+20.000%	66	12,688	0.000%
2026-08-14	0.6500	0.6900	0.6500	0.6500	+8.333%	39	12,622	+20.000%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-1.639%	160	12,589	+30.000%
2026-08-12	0.6300	0.6600	0.6100	0.6100	-7.576%	68	12,440	+27.869%
2026-08-11	0.8000	0.8900	0.6600	0.6600	-25.000%	37	12,476	+18.182%
2026-08-10	0.8800	0.8800	0.8800	0.8800	+10.000%	1	12,471	-11.364%
2026-08-07	0.9500	0.9500	0.7800	0.8000	-18.367%	245	12,472	-2.500%
2026-08-06	1.0500	1.0600	0.9800	0.9800	-5.769%	121	12,374	-20.408%
2026-08-05	1.0500	1.1300	1.0100	1.0400	-7.143%	22	12,275	-25.000%
2026-08-04	1.0900	1.1200	1.0700	1.1200	-11.111%	10	12,255	-30.357%
2026-08-03	1.3000	1.3000	1.2600	1.2600	-13.699%	13	12,265	-38.095%
2026-07-31	1.4100	1.4600	1.4100	1.4600	+18.699%	14	12,263	-46.575%
2026-07-30	1.2500	1.2500	1.2300	1.2300	+10.811%	11	12,257	-36.585%
2026-07-29	1.1300	1.1300	1.1100	1.1100	+13.265%	19	12,257	-29.730%
2026-07-28	1.0700	1.0700	0.9500	0.9800	-1.010%	59	12,256	-20.408%
2026-07-27	1.0500	1.0500	0.9900	0.9900	-20.161%	17	12,199	-21.212%
2026-07-24	1.3400	1.4200	1.2400	1.2400	-8.824%	23	12,193	-37.097%
2026-07-23	1.4100	1.5000	1.3600	1.3600	+5.426%	181	12,184	-42.647%
2026-07-22	1.3100	1.3400	1.2800	1.2900	+19.444%	25	12,169	-39.535%
2026-07-21	1.0600	1.0800	1.0600	1.0800	+4.854%	4	12,156	-27.778%
2026-07-20	0.9500	1.0600	0.9500	1.0300	+5.102%	2,016	12,157	-24.272%
2026-07-17	0.9700	0.9800	0.9300	0.9800	+16.667%	32	10,796	-20.408%
2026-07-16	0.9100	0.9100	0.8300	0.8400	-7.692%	172	10,781	-7.143%
2026-07-15	0.9000	0.9800	0.9000	0.9100	-8.081%	49	10,656	-14.286%
2026-07-14	1.0000	1.0500	0.9900	0.9900	+1.020%	45	10,671	-21.212%
2026-07-13	0.9000	0.9800	0.9000	0.9800	+34.247%	42	10,650	-20.408%
2026-07-10	0.7500	0.7500	0.7300	0.7300	+1.389%	105	10,661	+6.849%
2026-07-09	0.8000	0.8000	0.7200	0.7200	-10.000%	2	10,661	+8.333%
2026-07-08	0.7100	0.8000	0.7100	0.8000	+45.455%	297	10,660	-2.500%
2026-07-07	0.5500	0.5500	0.5500	0.5500	+14.583%	4	10,667	+41.818%
2026-07-06	0.4900	0.4900	0.4800	0.4800	0.000%	4	10,665	+62.500%
2026-07-01	0.5500	0.5500	0.4700	0.4800	-5.882%	17	10,664	+62.500%
2026-06-30	0.5200	0.5200	0.5100	0.5100	-7.273%	25	10,649	+52.941%
2026-06-29	0.5400	0.5600	0.5300	0.5500	0.000%	143	10,645	+41.818%
2026-06-26	0.5700	0.5800	0.5400	0.5500	-15.385%	72	10,538	+41.818%
2026-06-25	0.5800	0.6500	0.5800	0.6500	+6.557%	313	10,517	+20.000%
2026-06-24	0.6100	0.6100	0.5600	0.6100	-19.737%	232	10,420	+27.869%
2026-06-23	0.7000	0.7900	0.7000	0.7600	+1.333%	253	10,390	+2.632%
2026-06-22	0.7200	0.7500	0.7100	0.7500	+13.636%	16	10,199	+4.000%
2026-06-18	0.6100	0.6700	0.6000	0.6600	-19.512%	117	10,230	+18.182%
2026-06-17	0.8300	0.8300	0.7800	0.8200	-2.381%	330	10,230	-4.878%
2026-06-16	0.8500	0.8600	0.8400	0.8400	-12.500%	113	10,230	-7.143%
2026-06-15	0.9700	1.0000	0.9600	0.9600	-28.358%	37	10,227	-18.750%
2026-06-12	1.3400	1.3400	1.3400	1.3400	-9.459%	20	10,227	-41.791%
2026-06-11	1.3700	1.4800	1.3700	1.4800	+10.448%	31	10,227	-47.297%
2026-06-10	1.3500	1.4500	1.3400	1.3400	+8.065%	271	10,227	-41.791%
2026-06-09	1.2200	1.2400	1.1800	1.2400	+5.085%	8	10,000	-37.097%
2026-06-08	1.1800	1.1800	1.1500	1.1800	-0.840%	9	10,001	-33.898%
2026-06-05	1.2400	1.2400	1.1900	1.1900	-8.462%	54	10,001	-34.454%
2026-06-04	1.2600	1.3500	1.2300	1.3000	-12.162%	59	10,008	-40.000%
2026-06-03	1.4800	1.4800	1.4800	1.4800	-2.632%	130	10,041	-47.297%
2026-06-02	1.5800	1.5800	1.5200	1.5200	-2.564%	997	10,031	-48.684%
2026-06-01	1.7000	1.7000	1.5600	1.5600	+4.000%	96	9,545	-50.000%
2026-05-29	1.4600	1.5000	1.4600	1.5000	-8.537%	24	9,526	-48.000%
2026-05-28	1.7200	1.7200	1.6400	1.6400	-4.651%	8	9,526	-52.439%
2026-05-27	1.7000	1.7700	1.7000	1.7200	-10.417%	558	9,518	-54.651%
2026-05-26	2.0000	2.0000	1.9200	1.9200	-10.698%	19	9,518	-59.375%
2026-05-22	2.1500	2.1500	2.1500	2.1500	-7.328%	68	9,520	-63.721%
2026-05-21	2.3700	2.3700	2.3200	2.3200	-1.277%	7	9,452	-66.379%
2026-05-20	2.3900	2.3900	2.3500	2.3500	-2.893%	9	9,452	-66.809%
2026-05-19	2.4900	2.4900	2.4200	2.4200	-5.098%	8	9,450	-67.769%
2026-05-18	2.5500	2.5500	2.5500	2.5500	+16.438%	11	9,450	-69.412%
2026-05-15	2.1400	2.1900	2.1400	2.1900	-1.794%	166	9,450	-64.384%
2026-05-14	2.1200	2.2300	2.1200	2.2300	+5.189%	11	9,439	-65.022%
2026-05-13	2.2800	2.2800	2.1200	2.1200	-15.200%	21	9,449	-63.208%
2026-05-12	2.7300	2.7300	2.5000	2.5000	-7.407%	19	9,449	-68.800%
2026-05-11	2.5300	2.7000	2.5300	2.7000	+5.882%	21	9,449	-71.111%
2026-05-08	2.5900	2.5900	2.5500	2.5500	+4.082%	26	9,418	-69.412%
2026-05-07	2.4500	2.4500	2.4500	2.4500	-12.811%	4	9,418	-68.163%
2026-05-06	2.9900	2.9900	2.8100	2.8100	-17.836%	23	9,418	-72.242%
2026-05-01	3.6500	3.6500	3.4200	3.4200	-0.870%	11	9,392	-77.193%
2026-04-29	3.3500	3.4500	3.3500	3.4500	+10.224%	3	9,392	-77.391%
2026-04-28	3.1500	3.1500	3.1300	3.1300	-5.152%	18	9,393	-75.080%
2026-04-27	3.3200	3.3200	3.2900	3.3000	+25.954%	5	9,375	-76.364%
2026-04-24	2.8600	2.8700	2.6200	2.6200	-14.935%	16	9,370	-70.229%
2026-04-23	3.0500	3.0800	3.0500	3.0800	+6.944%	6	9,376	-74.675%
2026-04-22	2.8900	2.9600	2.8800	2.8800	+1.408%	83	9,408	-72.917%
2026-04-20	2.8400	2.8400	2.8400	2.8400	+7.170%	9	9,443	-72.535%
2026-04-17	2.5400	2.6500	2.2700	2.6500	-18.210%	62	9,443	-70.566%
2026-04-16	3.1100	3.2400	3.1100	3.2400	+20.000%	8	9,471	-75.926%
2026-04-15	3.0000	3.0000	2.6900	2.7000	-9.699%	29	9,479	-71.111%
2026-04-14	3.2000	3.2000	2.9900	2.9900	-14.571%	151	9,455	-73.913%
2026-04-13	3.6500	3.6500	3.5000	3.5000	+7.692%	3	9,587	-77.714%
2026-04-10	3.0300	3.2500	3.0300	3.2500	+8.333%	12	9,602	-76.000%
2026-04-09	3.0500	3.0500	3.0000	3.0000	+17.647%	80	9,614	-74.000%
2026-04-08	2.1000	2.5500	2.0900	2.5500	-19.558%	199	9,619	-69.412%
2026-04-06	2.9300	3.1700	2.9300	3.1700	+10.453%	43	9,798	-75.394%
2026-04-02	2.8300	2.8700	2.8300	2.8700	+7.895%	13	9,497	-72.822%
2026-04-01	2.7700	2.7700	2.6500	2.6600	-9.215%	6	9,497	-70.677%
2026-03-31	3.2000	3.2000	2.9000	2.9300	-9.288%	33	9,499	-73.379%
2026-03-30	3.1500	3.5200	3.1500	3.2300	+2.540%	63	9,512	-75.851%
2026-03-27	3.1000	3.1500	3.0000	3.1500	+10.526%	56	9,515	-75.238%
2026-03-26	2.8600	2.9000	2.8500	2.8500	+11.328%	47	9,532	-72.632%
2026-03-25	2.4800	2.6000	2.4800	2.5600	0.000%	51	9,522	-69.531%
2026-03-24	2.6100	2.6400	2.5600	2.5600	+8.475%	53	9,477	-69.531%
2026-03-23	2.3000	2.3600	2.2200	2.3600	-11.278%	9	9,476	-66.949%
2026-03-19	2.6900	2.9500	2.5600	2.6600	+2.703%	54	9,476	-70.677%
2026-03-18	2.6000	2.7400	2.5900	2.5900	0.000%	105	9,464	-69.884%
2026-03-17	2.5900	2.6500	2.3100	2.5900	+12.121%	25	9,526	-69.884%
2026-03-16	2.1300	2.4200	2.1300	2.3100	+14.925%	28	9,526	-66.234%
2026-03-13	2.0500	2.0500	2.0100	2.0100	-5.634%	43	9,535	-61.194%
2026-03-12	2.0900	2.1300	1.9500	2.1300	+8.122%	60	9,575	-63.380%
2026-03-11	1.8800	2.0600	1.8800	1.9700	+26.282%	131	9,577	-60.406%
2026-03-10	1.5500	1.5900	1.5500	1.5600	-7.143%	13	9,666	-50.000%
2026-03-09	1.5200	1.8400	1.4500	1.6800	+26.316%	222	9,664	-53.571%
2026-03-06	1.1900	1.4400	1.1900	1.3300	+40.000%	593	9,867	-41.353%
2026-03-05	1.0100	1.0100	0.9500	0.9500	-7.767%	6	9,949	-17.895%
2026-03-04	1.1100	1.1100	1.0000	1.0300	-14.167%	16	9,948	-24.272%
2026-03-03	1.2000	1.2400	1.0500	1.2000	-5.512%	31	9,945	-35.000%
2026-03-02	1.1300	1.2700	1.0800	1.2700	+35.106%	2,856	9,945	-38.583%
2026-02-27	1.0400	1.0400	0.9400	0.9400	-1.053%	8	8,027	-17.021%
2026-02-26	1.0000	1.0400	0.9000	0.9500	-5.000%	345	8,026	-17.895%
2026-02-25	0.8500	1.0000	0.8500	1.0000	+11.111%	4,034	3,730	-22.000%
2026-02-24	0.9100	0.9100	0.8800	0.9000	+5.882%	45	3,730	-13.333%
2026-02-23	0.8000	0.8800	0.7800	0.8500	+18.056%	348	3,729	-8.235%
2026-02-20	2.5000	2.5000	0.7200	0.7200	-1.370%	49	3,727	+8.333%
2026-02-19	0.7200	0.7500	0.7200	0.7300	+28.070%	711	3,724	+6.849%
2026-02-18	0.5700	0.5700	0.5700	0.5700	+7.547%	7	3,178	+36.842%
2026-02-17	0.5300	0.5300	0.5300	0.5300	-15.873%	37	3,178	+47.170%
2026-02-13	0.6200	0.6300	0.6200	0.6300	-7.353%	18	3,166	+23.810%
2026-02-12	0.7500	0.7500	0.6800	0.6800	-10.526%	13	3,166	+14.706%
2026-02-11	0.7000	0.8000	0.7000	0.7600	+26.667%	352	3,154	+2.632%
2026-02-10	0.6000	0.6000	0.6000	0.6000	+13.208%	98	3,004	+30.000%
2026-02-06	0.5300	0.5500	0.5300	0.5300	+6.000%	31	2,909	+47.170%
2026-02-05	0.5700	0.5700	0.5000	0.5000	-16.667%	5	2,908	+56.000%
2026-02-04	0.5800	0.6000	0.5800	0.6000	+20.000%	50	2,905	+30.000%
2026-02-02	0.5300	0.5300	0.5000	0.5000	-15.254%	40	2,855	+56.000%
2026-01-30	0.6100	0.6100	0.5700	0.5900	-10.606%	24	2,855	+32.203%
2026-01-29	0.7500	0.7500	0.6100	0.6600	+32.000%	30	2,853	+18.182%
2026-01-27	0.4700	0.5000	0.4700	0.5000	+42.857%	45	2,861	+56.000%
2026-01-26	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2,859	+122.857%
2026-01-23	0.3000	0.3600	0.3000	0.3600	+16.129%	283	2,858	+116.667%
2026-01-22	0.2700	0.3200	0.2700	0.3100	+19.231%	207	2,617	+151.613%
2026-01-21	0.2300	0.2700	0.2300	0.2600	+8.333%	93	2,415	+200.000%
2026-01-20	0.2400	0.2400	0.2400	0.2400	0.000%	1	2,327	+225.000%
2026-01-16	0.2400	0.2400	0.2400	0.2400	+20.000%	3	2,323	+225.000%
2026-01-15	0.2000	0.2000	0.2000	0.2000	-23.077%	1	2,323	+290.000%
2026-01-14	0.2300	0.2600	0.2300	0.2600	+85.714%	16	2,322	+200.000%
2026-01-12	0.1400	0.1400	0.1400	0.1400	-6.667%	5	2,306	+457.143%
2026-01-05	0.1500	0.1500	0.1500	0.1500	-11.765%	1	2,304	+420.000%
2026-01-02	0.1700	0.1700	0.1700	0.1700	+30.769%	2	2,304	+358.824%
2025-12-30	0.1300	0.1300	0.1300	0.1300	+8.333%	5	2,302	+500.000%
2025-12-26	0.1300	0.1300	0.1200	0.1200	-40.000%	1,288	2,302	+550.000%
2025-12-16	0.2000	0.2000	0.2000	0.2000	0.000%	3	1,376	+290.000%
2025-12-08	0.2000	0.2000	0.2000	0.2000	-16.667%	3	1,376	+290.000%
2025-11-19	0.2400	0.2400	0.2400	0.2400	-33.333%	50	1,376	+225.000%
2025-11-14	0.5600	0.5600	0.3600	0.3600	+2.857%	140	1,426	+116.667%
2025-11-11	0.3500	0.3500	0.3500	0.3500	+40.000%	1	1,366	+122.857%
2025-11-10	0.2500	0.2500	0.2500	0.2500	0.000%	200	1,367	+212.000%
2025-11-07	0.2500	0.2500	0.2500	0.2500	+19.048%	1	1,367	+212.000%
2025-11-06	0.2000	0.2100	0.2000	0.2100	+5.000%	2	1,367	+271.429%
2025-11-05	0.1700	0.2000	0.1700	0.2000	+11.111%	502	1,367	+290.000%
2025-10-23	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,868	+333.333%
2025-10-22	0.1700	0.1700	0.1700	0.1700	0.000%	10	1,867	+358.824%
2025-10-20	0.1700	0.1700	0.1700	0.1700	-15.000%	300	1,857	+358.824%
2025-10-10	0.2100	0.2100	0.1900	0.2000	+5.263%	291	1,557	+290.000%
2025-10-09	0.1900	0.1900	0.1900	0.1900	-17.391%	4	1,575	+310.526%
2025-09-24	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,571	+239.130%
2025-09-15	0.2500	0.2500	0.2500	0.2500	0.000%	200	1,571	+212.000%
2025-08-06	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,530	+212.000%
2025-08-05	0.2000	0.2000	0.2000	0.2000	+33.333%	10	1,529	+290.000%
2025-07-21	0.1500	0.1500	0.1500	0.1500	-53.125%	1	1,529	+420.000%
2025-07-07	0.3200	0.3200	0.3200	0.3200	+52.381%	2	1,529	+143.750%
2025-06-26	0.2100	0.2100	0.2100	0.2100	-8.696%	21	1,530	+271.429%
2025-06-25	0.2300	0.2300	0.2300	0.2300	-20.690%	1	1,509	+239.130%
2025-06-23	0.2900	0.2900	0.2900	0.2900	-17.143%	69	1,509	+168.966%
2025-06-18	0.3500	0.3500	0.3500	0.3500	+94.444%	400	1,451	+122.857%
2025-05-29	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,451	+333.333%
2025-05-16	0.1600	0.1700	0.1600	0.1700	+21.429%	800	1,450	+358.824%
2025-05-01	0.1400	0.1400	0.1400	0.1400	-50.000%	10	1,050	+457.143%
2025-03-14	0.2800	0.2800	0.2800	0.2800	-12.500%	2	1,040	+178.571%
2025-03-05	0.3200	0.3200	0.3200	0.3200	-20.000%	16	1,040	+143.750%
2025-02-10	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,032	+95.000%
2025-01-23	0.4700	0.4700	0.4500	0.4500	+4.651%	14	1,032	+73.333%
2025-01-10	0.4300	0.4300	0.4300	0.4300	+22.857%	6	1,030	+81.395%
2025-01-02	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,027	+122.857%
2024-12-30	0.3000	0.3000	0.3000	0.3000	-11.765%	5	1,027	+160.000%
2024-12-23	0.3400	0.3400	0.3400	0.3400	-2.857%	5	1,025	+129.412%
2024-12-20	0.3500	0.3500	0.3500	0.3500	-39.655%	150	1,025	+122.857%
2024-12-11	0.5800	0.5800	0.5800	0.5800	-22.667%	1	1,175	+34.483%
2024-12-09	0.6000	0.7500	0.6000	0.7500	+63.043%	200	1,174	+4.000%
2024-11-15	0.4600	0.4600	0.4600	0.4600	-6.122%	2	1,124	+69.565%
2024-11-04	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,125	+59.184%
2024-10-25	0.5500	0.5500	0.5500	0.5500	+10.000%	20	1,124	+41.818%
2024-10-24	0.5000	0.5000	0.5000	0.5000	0.000%	5	1,114	+56.000%
2024-10-23	0.5000	0.5000	0.5000	0.5000	-9.091%	5	1,109	+56.000%
2024-10-22	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,104	+41.818%
2024-10-17	0.6500	0.6500	0.6000	0.6000	-25.000%	502	1,104	+30.000%
2024-10-09	0.8000	0.8000	0.8000	0.8000	+5.263%	10	1,300	-2.500%
2024-10-01	0.7600	0.7600	0.7600	0.7600	+1.333%	1	1,290	+2.632%
2024-09-30	0.7500	0.7500	0.7500	0.7500	-2.597%	1	1,290	+4.000%
2024-09-16	0.7700	0.7700	0.7700	0.7700	+10.000%	1	1,289	+1.299%
2024-09-12	0.7000	0.7000	0.7000	0.7000	-27.835%	48	1,289	+11.429%
2024-09-03	0.9700	0.9700	0.9700	0.9700	-7.619%	100	1,289	-19.588%
2024-08-30	1.0700	1.0700	1.0500	1.0500	-4.545%	300	1,039	-25.714%
2024-08-29	1.1500	1.1500	1.1000	1.1000	-3.509%	250	1,039	-29.091%
2024-08-28	1.1400	1.1400	1.1400	1.1400	+0.885%	60	789	-31.579%
2024-08-26	1.0700	1.1300	1.0700	1.1300	+24.176%	454	789	-30.973%
2024-08-14	0.9100	0.9100	0.9100	0.9100	-9.901%	1	382	-14.286%
2024-07-11	1.0100	1.0100	1.0100	1.0100	+26.250%	1	382	-22.772%
2024-06-26	0.8000	0.8000	0.8000	0.8000	-11.111%	1	383	-2.500%
2024-06-24	0.9000	0.9000	0.9000	0.9000	+12.500%	1	382	-13.333%
2024-06-20	0.8000	0.8000	0.8000	0.8000	-5.882%	2	381	-2.500%
2024-06-07	0.8000	0.8500	0.8000	0.8500	-11.458%	582	379	-8.235%
2024-06-06	0.9600	0.9600	0.9600	0.9600	-43.860%	60	206	-18.750%
2024-06-03	1.7100	1.7100	1.7100	1.7100	0.000%	200	200	-54.386%