Dark

PBR20261218C22
PBR Dec 18 2026 22.00 Call (PBR261218C00022000)
option OPRA

EOD

Aug 17, 2026

0.4000+14.286%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.4200	0.4200	0.3900	0.4000	+14.286%	3	16,227	0.000%
2026-08-14	0.3500	0.3500	0.3500	0.3500	+45.833%	1	16,226	+14.286%
2026-08-13	0.3000	0.3000	0.2400	0.2400	-17.241%	4	16,225	+66.667%
2026-08-12	0.3300	0.3300	0.2900	0.2900	-17.143%	12	16,227	+37.931%
2026-08-11	0.4000	0.4000	0.3500	0.3500	-23.913%	4	16,226	+14.286%
2026-08-10	0.4600	0.4600	0.4600	0.4600	0.000%	2	16,225	-13.043%
2026-08-07	0.5500	0.5500	0.4600	0.4600	-20.690%	12	16,225	-13.043%
2026-08-05	0.5800	0.5800	0.5800	0.5800	-7.937%	10	16,226	-31.034%
2026-08-04	0.6400	0.7200	0.6300	0.6300	-14.865%	74	16,236	-36.508%
2026-08-03	0.7500	0.7500	0.7400	0.7400	-11.905%	11	16,237	-45.946%
2026-07-31	0.8300	0.8400	0.8200	0.8400	+25.373%	73	16,227	-52.381%
2026-07-30	0.6700	0.6700	0.6700	0.6700	0.000%	1	16,250	-40.299%
2026-07-29	0.6700	0.6900	0.6700	0.6700	+21.818%	37	16,251	-40.299%
2026-07-28	0.5900	0.6100	0.5500	0.5500	-3.509%	75	16,275	-27.273%
2026-07-27	0.6000	0.6500	0.5700	0.5700	-26.923%	385	16,252	-29.825%
2026-07-24	0.8300	0.8400	0.7500	0.7800	-6.024%	24	16,586	-48.718%
2026-07-23	0.9500	0.9500	0.8100	0.8300	+7.792%	80	16,564	-51.807%
2026-07-22	0.7500	0.8500	0.7500	0.7700	+14.925%	10,159	16,534	-48.052%
2026-07-21	0.6700	0.6700	0.6700	0.6700	+19.643%	10	7,005	-40.299%
2026-07-20	0.5600	0.5600	0.5600	0.5600	0.000%	20	6,995	-28.571%
2026-07-17	0.5600	0.5600	0.5600	0.5600	+12.000%	3	6,981	-28.571%
2026-07-16	0.5500	0.5500	0.5000	0.5000	-10.714%	6	6,981	-20.000%
2026-07-15	0.5600	0.5600	0.5600	0.5600	-11.111%	2	6,976	-28.571%
2026-07-14	0.6100	0.6500	0.6100	0.6300	+21.154%	17	6,976	-36.508%
2026-07-13	0.5400	0.5400	0.5200	0.5200	+30.000%	2	6,975	-23.077%
2026-07-09	0.4200	0.4300	0.4000	0.4000	-14.894%	61	6,975	0.000%
2026-07-08	0.4200	0.4700	0.4200	0.4700	+34.286%	7	6,965	-14.894%
2026-07-07	0.3100	0.3500	0.3100	0.3500	+16.667%	25	6,970	+14.286%
2026-07-06	0.3000	0.3100	0.3000	0.3000	-3.226%	13	6,947	+33.333%
2026-07-02	0.3200	0.3200	0.3100	0.3100	+10.714%	29	6,939	+29.032%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-9.677%	6	6,939	+42.857%
2026-06-30	0.3100	0.3100	0.3100	0.3100	-3.125%	1	6,939	+29.032%
2026-06-29	0.3400	0.3400	0.3200	0.3200	-3.030%	10	6,940	+25.000%
2026-06-26	0.3300	0.3300	0.3300	0.3300	-5.714%	3	6,947	+21.212%
2026-06-25	0.3600	0.4100	0.3400	0.3500	0.000%	153	6,947	+14.286%
2026-06-24	0.3200	0.3500	0.3200	0.3500	-20.455%	480	6,905	+14.286%
2026-06-23	0.4200	0.4500	0.4200	0.4400	0.000%	131	6,977	-9.091%
2026-06-22	0.4400	0.4600	0.4200	0.4400	+4.762%	18	6,883	-9.091%
2026-06-18	0.4000	0.4300	0.3500	0.4200	-8.696%	119	6,898	-4.762%
2026-06-17	0.4600	0.4600	0.4600	0.4600	-2.128%	2	6,898	-13.043%
2026-06-16	0.4700	0.4700	0.4700	0.4700	-17.544%	20	6,898	-14.894%
2026-06-15	0.6300	0.6500	0.5700	0.5700	-33.721%	474	7,232	-29.825%
2026-06-12	0.8900	0.8900	0.8600	0.8600	-4.444%	2	7,232	-53.488%
2026-06-10	0.8400	0.9000	0.8300	0.9000	+12.500%	67	7,232	-55.556%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+6.667%	1	7,168	-50.000%
2026-06-08	0.7500	0.7500	0.7500	0.7500	-1.316%	1	7,168	-46.667%
2026-06-05	0.8000	0.8100	0.7600	0.7600	-10.588%	100	7,169	-47.368%
2026-06-04	0.8500	0.8800	0.8500	0.8500	-3.409%	8	7,139	-52.941%
2026-06-03	1.0000	1.0000	0.8800	0.8800	-16.190%	3	7,139	-54.545%
2026-06-02	1.0500	1.0500	1.0500	1.0500	0.000%	10	7,140	-61.905%
2026-06-01	1.1900	1.1900	1.0500	1.0500	0.000%	35	7,130	-61.905%
2026-05-29	1.0100	1.0500	0.9400	1.0500	-5.405%	90	7,123	-61.905%
2026-05-28	1.0800	1.1100	1.0800	1.1100	-7.500%	55	7,102	-63.964%
2026-05-27	1.1500	1.2000	1.1300	1.2000	-9.774%	12	7,048	-66.667%
2026-05-26	1.3100	1.3800	1.3100	1.3300	-10.135%	126	7,056	-69.925%
2026-05-22	1.5100	1.5400	1.4800	1.4800	-10.303%	49	7,053	-72.973%
2026-05-21	1.6500	1.6500	1.6500	1.6500	+6.452%	20	7,004	-75.758%
2026-05-20	1.7700	1.7700	1.5500	1.5500	-9.884%	19	7,004	-74.194%
2026-05-19	1.7500	1.7500	1.7000	1.7200	+1.176%	8	7,007	-76.744%
2026-05-18	1.6500	1.7500	1.6500	1.7000	+12.583%	48	7,007	-76.471%
2026-05-15	1.4700	1.5100	1.4500	1.5100	+0.667%	6	7,007	-73.510%
2026-05-14	1.4700	1.5200	1.4700	1.5000	+2.041%	8	6,968	-73.333%
2026-05-13	1.7800	1.7800	1.4700	1.4700	-25.000%	2,533	4,345	-72.789%
2026-05-12	1.7800	1.9600	1.7500	1.9600	+5.376%	13	4,345	-79.592%
2026-05-11	1.7300	1.8800	1.7300	1.8600	+6.286%	120	4,345	-78.495%
2026-05-08	1.8300	1.8600	1.7500	1.7500	-2.778%	11	4,415	-77.143%
2026-05-07	1.7900	1.8000	1.6000	1.8000	-12.195%	38	4,418	-77.778%
2026-05-06	2.1100	2.1100	2.0500	2.0500	-20.849%	61	4,405	-80.488%
2026-05-05	2.5600	2.7000	2.4800	2.5900	-3.358%	17	4,365	-84.556%
2026-05-04	2.6800	2.6800	2.6800	2.6800	-1.832%	1	4,376	-85.075%
2026-05-01	2.5500	2.7300	2.5500	2.7300	+1.111%	83	4,375	-85.348%
2026-04-30	2.5900	2.7000	2.5200	2.7000	+0.746%	3,123	4,375	-85.185%
2026-04-29	2.5300	2.6900	2.3800	2.6800	+19.643%	4,006	6,981	-85.075%
2026-04-28	2.3200	2.3200	2.2400	2.2400	-6.276%	6	3,018	-82.143%
2026-04-27	2.3900	2.3900	2.3900	2.3900	+19.500%	1	3,016	-83.264%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-8.676%	1	3,015	-80.000%
2026-04-22	2.0200	2.1900	2.0200	2.1900	+1.860%	5	3,015	-81.735%
2026-04-21	2.0400	2.1500	2.0400	2.1500	+10.825%	13	3,027	-81.395%
2026-04-20	1.9000	2.0500	1.9000	1.9400	+1.042%	22	3,027	-79.381%
2026-04-17	1.8500	1.9200	1.6800	1.9200	-19.328%	204	3,016	-79.167%
2026-04-16	2.2900	2.4000	2.2900	2.3800	+22.051%	15	2,928	-83.193%
2026-04-15	2.1000	2.1300	1.9500	1.9500	-10.959%	108	2,921	-79.487%
2026-04-14	2.4400	2.4400	2.1300	2.1900	-19.485%	16	2,923	-81.735%
2026-04-13	2.5800	2.7200	2.5400	2.7200	+32.683%	44	2,922	-85.294%
2026-04-09	2.1500	2.1600	1.9500	2.0500	+30.573%	75	2,941	-80.488%
2026-04-08	1.5900	1.5900	1.5200	1.5700	-27.982%	55	2,944	-74.522%
2026-04-07	2.1800	2.1800	2.1800	2.1800	-1.357%	50	2,943	-81.651%
2026-04-06	2.2300	2.3000	2.2100	2.2100	-0.450%	74	2,943	-81.900%
2026-04-02	2.3000	2.3000	2.1700	2.2200	+13.265%	55	2,879	-81.982%
2026-04-01	2.1300	2.1300	1.9000	1.9600	-10.909%	30	2,879	-79.592%
2026-03-31	2.1800	2.2400	2.1400	2.2000	-8.333%	21	2,872	-81.818%
2026-03-30	2.3600	2.7000	2.3300	2.4000	+2.564%	28	2,871	-83.333%
2026-03-27	2.1900	2.3800	2.1900	2.3400	+8.837%	6	2,851	-82.906%
2026-03-26	2.0000	2.2500	2.0000	2.1500	+17.486%	50	2,850	-81.395%
2026-03-25	1.8300	1.8300	1.8300	1.8300	+0.549%	2	2,836	-78.142%
2026-03-24	1.8800	1.9400	1.8200	1.8200	+7.059%	14	2,835	-78.022%
2026-03-23	1.7000	1.7000	1.7000	1.7000	+10.390%	1	2,847	-76.471%
2026-03-20	1.6000	1.6000	1.5400	1.5400	-27.700%	118	2,847	-74.026%
2026-03-19	2.0500	2.1300	2.0500	2.1300	+12.105%	23	2,790	-81.221%
2026-03-18	1.9600	2.1100	1.9000	1.9000	+4.396%	82	2,802	-78.947%
2026-03-17	1.9200	1.9500	1.8200	1.8200	+5.814%	28	2,752	-78.022%
2026-03-16	1.4800	1.7200	1.4400	1.7200	+22.857%	21	2,737	-76.744%
2026-03-13	1.5300	1.5300	1.4000	1.4000	-14.634%	326	2,728	-71.429%
2026-03-12	1.5500	1.6400	1.5200	1.6400	+13.103%	15	2,909	-75.610%
2026-03-11	1.3800	1.4500	1.3800	1.4500	+31.818%	141	2,910	-72.414%
2026-03-10	1.1000	1.1200	1.0500	1.1000	+2.804%	359	2,983	-63.636%
2026-03-09	1.2000	1.2900	1.0500	1.0700	+15.054%	719	2,852	-62.617%
2026-03-06	0.9000	0.9500	0.8100	0.9300	+43.077%	576	3,074	-56.989%
2026-03-05	0.6500	0.6500	0.6500	0.6500	-7.143%	250	2,727	-38.462%
2026-03-04	0.6600	0.7000	0.6500	0.7000	-4.110%	85	2,477	-42.857%
2026-03-03	0.7200	0.7300	0.7200	0.7300	+1.389%	7	2,402	-45.205%
2026-03-02	0.7100	0.7200	0.7100	0.7200	+18.033%	5	2,395	-44.444%
2026-02-27	0.6200	0.6200	0.6100	0.6100	+1.667%	415	2,393	-34.426%
2026-02-25	0.6300	0.6300	0.6000	0.6000	-1.639%	4	2,028	-33.333%
2026-02-24	0.6200	0.6200	0.6100	0.6100	+17.308%	14	2,028	-34.426%
2026-02-23	0.5800	0.5800	0.5200	0.5200	+6.122%	8	2,018	-23.077%
2026-02-20	0.5000	0.5000	0.4900	0.4900	-2.000%	250	2,010	-18.367%
2026-02-19	0.4500	0.5000	0.4500	0.5000	+35.135%	255	1,765	-20.000%
2026-02-18	0.3700	0.3700	0.3700	0.3700	+8.824%	1	1,510	+8.108%
2026-02-17	0.3500	0.3600	0.3400	0.3400	-15.000%	152	1,510	+17.647%
2026-02-13	0.4000	0.4000	0.3800	0.4000	0.000%	7	1,516	0.000%
2026-02-12	0.4300	0.4400	0.4000	0.4000	-21.569%	6	1,516	0.000%
2026-02-11	0.5100	0.5100	0.5100	0.5100	+34.211%	1	1,514	-21.569%
2026-02-10	0.3800	0.3800	0.3800	0.3800	-2.564%	10	1,513	+5.263%
2026-02-09	0.3900	0.3900	0.3900	0.3900	+18.182%	349	1,503	+2.564%
2026-02-06	0.3400	0.3400	0.3300	0.3300	-10.811%	101	1,154	+21.212%
2026-02-04	0.3700	0.3700	0.3700	0.3700	-2.632%	100	1,053	+8.108%
2026-02-03	0.3300	0.3800	0.3100	0.3800	-2.564%	56	1,053	+5.263%
2026-01-30	0.3900	0.3900	0.3900	0.3900	-9.302%	1	1,052	+2.564%
2026-01-29	0.4500	0.4900	0.4100	0.4300	+16.216%	4	1,051	-6.977%
2026-01-28	0.3700	0.3700	0.3700	0.3700	+8.824%	1	1,048	+8.108%
2026-01-27	0.2700	0.3400	0.2700	0.3400	+112.500%	708	1,047	+17.647%
2026-01-21	0.1600	0.1600	0.1600	0.1600	+6.667%	6	340	+150.000%
2026-01-20	0.1500	0.1500	0.1500	0.1500	+36.364%	1	344	+166.667%
2026-01-12	0.1100	0.1100	0.1100	0.1100	+10.000%	20	344	+263.636%
2026-01-06	0.1000	0.1000	0.1000	0.1000	-60.000%	31	324	+300.000%
2025-11-19	0.2500	0.2500	0.2500	0.2500	+66.667%	30	294	+60.000%
2025-10-07	0.1500	0.1500	0.1500	0.1500	-11.765%	20	264	+166.667%
2025-09-29	0.1700	0.1700	0.1700	0.1700	-5.556%	100	264	+135.294%
2025-09-26	0.1800	0.1800	0.1800	0.1800	+12.500%	2	172	+122.222%
2025-09-25	0.1600	0.1600	0.1600	0.1600	+6.667%	2	172	+150.000%
2025-09-10	0.1500	0.1500	0.1500	0.1500	+15.385%	1	170	+166.667%
2025-05-07	0.1300	0.1300	0.1300	0.1300	-62.857%	1	169	+207.692%
2025-04-09	0.3500	0.3500	0.3500	0.3500	+40.000%	5	168	+14.286%
2025-01-06	0.2500	0.2500	0.2500	0.2500	+25.000%	7	168	+60.000%
2024-12-24	0.2000	0.2000	0.2000	0.2000	-53.488%	157	24	+100.000%
2024-12-11	0.4400	0.4400	0.4300	0.4300	-28.333%	2	24	-6.977%
2024-10-03	0.6000	0.6000	0.6000	0.6000	-4.762%	9	22	-33.333%
2024-09-23	0.6300	0.6300	0.6300	0.6300	-3.077%	4	22	-36.508%
2024-09-17	0.6500	0.6500	0.6500	0.6500	-20.732%	4	19	-38.462%
2024-08-28	0.8200	0.8200	0.8200	0.8200	+20.588%	4	15	-51.220%
2024-08-26	0.6800	0.6800	0.6800	0.6800	+23.636%	1	11	-41.176%
2024-08-02	0.5500	0.5500	0.5500	0.5500	-44.444%	20	11	-27.273%
2024-07-17	0.9900	0.9900	0.9900	0.9900	0.000%	1	1	-59.596%