Dark

PBR20261218C25
PBR Dec 18 2026 25.00 Call (PBR261218C00025000)
option OPRA

EOD

Aug 12, 2026

0.1400-22.222%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1200	0.1400	0.1200	0.1400	-22.222%	2	13,631	0.000%
2026-08-07	0.1800	0.1800	0.1800	0.1800	-43.750%	15	13,631	-22.222%
2026-08-04	0.3200	0.3200	0.3000	0.3200	-11.111%	8	13,616	-56.250%
2026-08-03	0.3500	0.3600	0.3500	0.3600	-5.263%	20	13,624	-61.111%
2026-07-31	0.3800	0.3800	0.3800	0.3800	+65.217%	20	13,638	-63.158%
2026-07-28	0.2300	0.2300	0.2300	0.2300	-36.111%	20	13,638	-39.130%
2026-07-24	0.3700	0.3700	0.3600	0.3600	0.000%	11	13,618	-61.111%
2026-07-23	0.4000	0.4300	0.3600	0.3600	+20.000%	10	13,607	-61.111%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+36.364%	50	13,605	-53.333%
2026-07-20	0.2500	0.2500	0.2200	0.2200	0.000%	55	13,605	-36.364%
2026-07-09	0.2100	0.2200	0.2100	0.2200	+15.789%	9	13,580	-36.364%
2026-07-08	0.1900	0.1900	0.1900	0.1900	+26.667%	2	13,580	-26.316%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-16.667%	35	13,614	-6.667%
2026-07-01	0.1900	0.1900	0.1500	0.1800	+20.000%	13	13,614	-22.222%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-11.765%	1	13,614	-6.667%
2026-06-26	0.1600	0.1700	0.1600	0.1700	0.000%	502	13,615	-17.647%
2026-06-25	0.1800	0.1800	0.1700	0.1700	0.000%	3	13,970	-17.647%
2026-06-24	0.1900	0.1900	0.1700	0.1700	-26.087%	9	13,970	-17.647%
2026-06-18	0.2000	0.2300	0.1900	0.2300	-4.167%	14	13,973	-39.130%
2026-06-17	0.2600	0.2600	0.2400	0.2400	-4.000%	6	13,973	-41.667%
2026-06-16	0.2900	0.2900	0.2500	0.2500	-19.355%	5	13,973	-44.000%
2026-06-15	0.3100	0.3100	0.3000	0.3100	-32.609%	41	13,969	-54.839%
2026-06-12	0.4700	0.4800	0.4500	0.4600	-8.000%	36	13,969	-69.565%
2026-06-11	0.4900	0.5100	0.4600	0.5000	+13.636%	53	13,969	-72.000%
2026-06-09	0.4200	0.4400	0.4100	0.4400	+10.000%	39	13,978	-68.182%
2026-06-08	0.4200	0.4200	0.3800	0.4000	-2.439%	54	13,964	-65.000%
2026-06-05	0.4500	0.4500	0.4100	0.4100	-8.889%	39	13,925	-65.854%
2026-06-04	0.4800	0.4800	0.4500	0.4500	-22.414%	4	13,955	-68.889%
2026-06-02	0.5600	0.5800	0.5600	0.5800	+1.754%	10	13,954	-75.862%
2026-06-01	0.5900	0.6000	0.5500	0.5700	+9.615%	39	13,944	-75.439%
2026-05-29	0.5600	0.5600	0.5200	0.5200	-11.864%	21	13,936	-73.077%
2026-05-28	0.6500	0.6500	0.5500	0.5900	-14.493%	43	13,936	-76.271%
2026-05-27	0.7200	0.7200	0.6700	0.6900	-11.538%	29	13,926	-79.710%
2026-05-26	0.7800	0.7800	0.7800	0.7800	-17.895%	5	13,906	-82.051%
2026-05-21	0.9400	0.9500	0.9000	0.9500	+2.151%	510	13,906	-85.263%
2026-05-20	1.0000	1.0000	0.9300	0.9300	-7.921%	15	13,906	-84.946%
2026-05-19	1.0100	1.0100	1.0100	1.0100	+5.208%	3	13,907	-86.139%
2026-05-18	0.9600	0.9700	0.9600	0.9600	+3.226%	31	13,907	-85.417%
2026-05-15	0.8300	0.9500	0.8300	0.9300	+2.198%	540	13,907	-84.946%
2026-05-14	0.9200	0.9400	0.8100	0.9100	+1.111%	118	13,636	-84.615%
2026-05-13	1.0000	1.0000	0.9000	0.9000	-18.182%	103	13,537	-84.444%
2026-05-12	1.1000	1.1000	1.1000	1.1000	+0.917%	1	13,537	-87.273%
2026-05-11	1.1000	1.1000	1.0900	1.0900	-0.909%	6	13,537	-87.156%
2026-05-07	1.0000	1.1000	1.0000	1.1000	-12.000%	17	13,537	-87.273%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-24.242%	3	13,544	-88.800%
2026-05-04	1.6100	1.6500	1.6100	1.6500	-2.941%	3	13,544	-91.515%
2026-04-30	1.6500	1.7000	1.6000	1.7000	+1.796%	3,002	13,544	-91.765%
2026-04-29	1.6600	1.6700	1.6600	1.6700	+12.081%	4,000	16,046	-91.617%
2026-04-27	1.5000	1.5100	1.4800	1.4900	+19.200%	28	12,046	-90.604%
2026-04-24	1.2600	1.2600	1.2500	1.2500	-4.580%	36	12,043	-88.800%
2026-04-23	1.3100	1.3100	1.3100	1.3100	-4.380%	22	12,013	-89.313%
2026-04-22	1.3000	1.3700	1.3000	1.3700	+5.385%	203	12,019	-89.781%
2026-04-21	1.3000	1.3000	1.3000	1.3000	+4.000%	101	12,097	-89.231%
2026-04-20	1.2500	1.2500	1.2500	1.2500	+6.838%	1	12,097	-88.800%
2026-04-17	1.0400	1.1700	1.0400	1.1700	-9.302%	106	12,097	-88.034%
2026-04-14	1.6200	1.6200	1.2900	1.2900	-21.818%	18	12,201	-89.147%
2026-04-13	1.7000	1.7000	1.6000	1.6500	+6.452%	7	12,197	-91.515%
2026-04-10	1.4500	1.5500	1.4500	1.5500	+19.231%	558	12,192	-90.968%
2026-04-09	1.3000	1.3000	1.3000	1.3000	+19.266%	10	11,635	-89.231%
2026-04-08	0.9500	1.1200	0.9500	1.0900	-21.014%	10,027	11,625	-87.156%
2026-04-06	1.4300	1.4300	1.3400	1.3800	+2.222%	15	2,950	-89.855%
2026-04-02	1.2200	1.6000	1.2200	1.3500	+8.871%	24	2,940	-89.630%
2026-04-01	1.2000	1.3100	1.1500	1.2400	-15.646%	122	2,940	-88.710%
2026-03-31	1.6600	1.8000	1.4700	1.4700	-5.769%	5	2,894	-90.476%
2026-03-30	1.7300	1.7300	1.5600	1.5600	+4.000%	115	2,894	-91.026%
2026-03-27	1.4200	1.5000	1.4200	1.5000	+10.294%	39	2,871	-90.667%
2026-03-26	1.3000	1.4000	1.3000	1.3600	+8.800%	260	2,873	-89.706%
2026-03-25	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,865	-88.800%
2026-03-24	1.2300	1.2700	1.1900	1.2000	+5.263%	120	2,864	-88.333%
2026-03-23	1.1400	1.1400	1.1400	1.1400	+5.556%	3	2,747	-87.719%
2026-03-20	1.0600	1.0800	1.0600	1.0800	-13.600%	11	2,744	-87.037%
2026-03-19	1.1600	1.3000	1.1600	1.2500	-3.846%	12	2,744	-88.800%
2026-03-18	1.1900	1.3100	1.1900	1.3000	+8.333%	29	2,739	-89.231%
2026-03-17	1.2400	1.3100	1.2000	1.2000	+12.150%	21	2,732	-88.333%
2026-03-16	1.0000	1.0700	1.0000	1.0700	+16.304%	107	2,722	-86.916%
2026-03-13	0.9400	0.9400	0.9200	0.9200	0.000%	2	2,617	-84.783%
2026-03-12	0.9400	0.9600	0.9200	0.9200	+8.235%	21	2,617	-84.783%
2026-03-11	0.8500	0.8500	0.8500	0.8500	+28.788%	1	2,612	-83.529%
2026-03-10	0.6600	0.6600	0.6600	0.6600	-8.333%	1	2,612	-78.788%
2026-03-09	0.7000	0.7700	0.7000	0.7200	+41.176%	935	2,612	-80.556%
2026-03-06	0.5000	0.5200	0.5000	0.5100	+41.667%	411	2,027	-72.549%
2026-03-05	0.3500	0.3600	0.3400	0.3600	-12.195%	435	2,028	-61.111%
2026-03-03	0.4200	0.4400	0.4100	0.4100	-8.889%	580	1,653	-65.854%
2026-03-02	0.4200	0.4500	0.4000	0.4500	+28.571%	220	1,966	-68.889%
2026-02-27	0.3500	0.3500	0.3500	0.3500	+9.375%	10	1,912	-60.000%
2026-02-26	0.4500	0.4500	0.3200	0.3200	0.000%	210	1,902	-56.250%
2026-02-24	0.3100	0.3300	0.3100	0.3200	+3.226%	600	2,072	-56.250%
2026-02-23	0.2900	0.3100	0.2900	0.3100	+19.231%	103	2,013	-54.839%
2026-02-19	0.2600	0.2600	0.2600	0.2600	+13.043%	71	1,916	-46.154%
2026-02-18	0.2200	0.2300	0.2200	0.2300	-8.000%	30	1,986	-39.130%
2026-02-12	0.2400	0.2500	0.2400	0.2500	-3.846%	101	1,976	-44.000%
2026-02-11	0.2600	0.2600	0.2600	0.2600	+23.810%	1	2,076	-46.154%
2026-02-10	0.2100	0.2100	0.2100	0.2100	0.000%	201	2,076	-33.333%
2026-02-09	0.1900	0.2100	0.1900	0.2100	+23.529%	51	2,076	-33.333%
2026-02-02	0.1700	0.1700	0.1700	0.1700	-15.000%	1	2,078	-17.647%
2026-01-30	0.2000	0.2000	0.2000	0.2000	-23.077%	24	2,077	-30.000%
2026-01-29	0.2600	0.2600	0.2600	0.2600	+136.364%	12	2,101	-46.154%
2026-01-21	0.1100	0.1100	0.1100	0.1100	+83.333%	4	2,089	+27.273%
2026-01-15	0.0600	0.0600	0.0600	0.0600	-14.286%	1	2,089	+133.333%
2025-12-23	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,089	+100.000%
2025-12-18	0.0800	0.0800	0.0800	0.0800	-11.111%	1	2,088	+75.000%
2025-12-12	0.1000	0.1000	0.0900	0.0900	0.000%	2	2,087	+55.556%
2025-12-10	0.1000	0.1000	0.0900	0.0900	-10.000%	51	2,085	+55.556%
2025-12-09	0.1300	0.1300	0.0900	0.1000	0.000%	161	2,034	+40.000%
2025-12-08	0.1100	0.1100	0.1000	0.1000	-9.091%	20	1,873	+40.000%
2025-12-05	0.1200	0.1200	0.1100	0.1100	-15.385%	160	1,853	+27.273%
2025-12-04	0.1300	0.1300	0.1300	0.1300	+18.182%	10	1,693	+7.692%
2025-12-03	0.1100	0.1100	0.1100	0.1100	-26.667%	10	1,683	+27.273%
2025-12-01	0.1400	0.1500	0.1400	0.1500	+25.000%	2	1,673	-6.667%
2025-11-26	0.1200	0.1200	0.1200	0.1200	0.000%	100	1,571	+16.667%
2025-11-24	0.1200	0.1200	0.1200	0.1200	0.000%	660	1,571	+16.667%
2025-11-21	0.1200	0.1300	0.1200	0.1200	-7.692%	320	911	+16.667%
2025-11-20	0.1300	0.1300	0.1300	0.1300	+18.182%	10	591	+7.692%
2025-11-10	0.1200	0.1200	0.1100	0.1100	+120.000%	511	581	+27.273%
2025-10-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	71	+180.000%
2025-09-19	0.0500	0.0500	0.0500	0.0500	-37.500%	10	72	+180.000%
2025-06-16	0.0800	0.0800	0.0800	0.0800	-70.370%	1	72	+75.000%
2025-04-09	0.2700	0.2700	0.2700	0.2700	-18.182%	5	71	-48.148%
2025-02-19	0.3300	0.3300	0.3300	0.3300	+73.684%	2	71	-57.576%
2024-12-26	0.2700	0.2700	0.1900	0.1900	-5.000%	10	69	-26.316%
2024-12-23	0.2700	0.2700	0.2000	0.2000	-42.857%	10	59	-30.000%
2024-12-13	0.2400	0.3500	0.2400	0.3500	+16.667%	20	49	-60.000%
2024-11-25	0.3000	0.3000	0.3000	0.3000	+50.000%	1	39	-53.333%
2024-11-04	0.2000	0.2000	0.2000	0.2000	-41.176%	3	38	-30.000%
2024-10-01	0.3400	0.3400	0.3400	0.3400	+13.333%	2	35	-58.824%
2024-09-30	0.3000	0.3000	0.3000	0.3000	-14.286%	1	35	-53.333%
2024-09-20	0.3500	0.3500	0.3500	0.3500	-5.405%	2	34	-60.000%
2024-09-13	0.3700	0.3700	0.3700	0.3700	0.000%	2	33	-62.162%
2024-09-12	0.3800	0.3800	0.3300	0.3700	+48.000%	3	33	-62.162%
2024-08-22	0.2500	0.2500	0.2500	0.2500	-44.444%	2	31	-44.000%
2024-08-20	0.4500	0.4500	0.4500	0.4500	-35.714%	10	33	-68.889%
2024-08-19	0.7000	0.7000	0.7000	0.7000	+112.121%	2	23	-80.000%
2024-08-05	0.3500	0.3500	0.3100	0.3300	-77.397%	10	21	-57.576%
2024-07-31	0.4800	2.6700	0.4800	1.4600	+265.000%	10	11	-90.411%
2024-07-02	0.4000	0.4000	0.4000	0.4000	-28.571%	1	1	-65.000%
2024-06-05	0.5600	0.5600	0.5600	0.5600	0.000%	1	1	-75.000%