Dark

PBR20270115C22
PBR Jan 15 2027 22.00 Call (PBR270115C00022000)
option OPRA

EOD

Aug 17, 2026

0.4100+28.125%(+0.0900)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.4200	0.4700	0.4000	0.4100	+28.125%	53	25,198	0.000%
2026-08-14	0.3800	0.3800	0.3200	0.3200	0.000%	416	25,169	+28.125%
2026-08-13	0.3400	0.3500	0.2800	0.3200	0.000%	64	24,797	+28.125%
2026-08-12	0.3600	0.3900	0.3200	0.3200	-15.789%	119	24,791	+28.125%
2026-08-11	0.5000	0.5000	0.3700	0.3800	-28.302%	168	24,700	+7.895%
2026-08-10	0.4700	0.5300	0.4000	0.5300	+12.766%	81	24,658	-22.642%
2026-08-07	0.6300	0.6300	0.4500	0.4700	-25.397%	304	24,670	-12.766%
2026-08-06	0.6600	0.6900	0.6300	0.6300	-1.563%	102	24,733	-34.921%
2026-08-05	0.7200	0.7200	0.6100	0.6400	-11.111%	419	24,672	-35.938%
2026-08-04	0.7900	0.7900	0.6700	0.7200	-13.253%	112	24,356	-43.056%
2026-08-03	0.7600	0.8600	0.7600	0.8300	-6.742%	115	24,318	-50.602%
2026-07-31	0.8000	0.9400	0.7800	0.8900	+5.952%	56	24,331	-53.933%
2026-07-30	0.8000	0.8600	0.7600	0.8400	+23.529%	4,386	24,310	-51.190%
2026-07-29	0.6800	0.6800	0.6800	0.6800	+13.333%	10	22,326	-39.706%
2026-07-28	0.6000	0.6000	0.6000	0.6000	0.000%	3	22,316	-31.667%
2026-07-27	0.6300	0.6900	0.6000	0.6000	-24.051%	248	22,313	-31.667%
2026-07-24	0.8000	0.8000	0.7900	0.7900	-10.227%	1,000	22,241	-48.101%
2026-07-23	0.9300	0.9500	0.8800	0.8800	+8.642%	97	21,241	-53.409%
2026-07-22	0.8500	0.8500	0.8000	0.8100	+10.959%	2,352	21,287	-49.383%
2026-07-21	0.7100	0.7300	0.6600	0.7300	+19.672%	22	20,329	-43.836%
2026-07-20	0.6200	0.6500	0.5900	0.6100	+3.390%	190	20,317	-32.787%
2026-07-17	0.5900	0.6200	0.5800	0.5900	+3.509%	195	20,208	-30.508%
2026-07-16	0.6400	0.6400	0.5700	0.5700	-6.557%	62	20,121	-28.070%
2026-07-15	0.6000	0.6100	0.6000	0.6100	-4.688%	48	20,064	-32.787%
2026-07-14	0.6700	0.6700	0.6300	0.6400	0.000%	56	20,016	-35.938%
2026-07-13	0.5300	0.6400	0.5300	0.6400	+45.455%	35	20,003	-35.938%
2026-07-10	0.4700	0.4900	0.4300	0.4400	-2.222%	7	19,971	-6.818%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-13.462%	333	19,970	-8.889%
2026-07-08	0.4500	0.5200	0.4500	0.5200	+26.829%	525	19,637	-21.154%
2026-07-07	0.3900	0.4200	0.3600	0.4100	+24.242%	18	19,236	0.000%
2026-07-06	0.3300	0.3300	0.3200	0.3300	+6.452%	16	19,235	+24.242%
2026-07-02	0.3200	0.3200	0.3100	0.3100	0.000%	2	19,235	+32.258%
2026-07-01	0.3100	0.3100	0.3100	0.3100	-11.429%	36	19,235	+32.258%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-12.500%	20	19,239	+17.143%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+5.263%	10	19,259	+2.500%
2026-06-26	0.4300	0.4300	0.3800	0.3800	-7.317%	8	19,268	+7.895%
2026-06-25	0.4100	0.4200	0.4000	0.4100	0.000%	2,355	19,273	0.000%
2026-06-24	0.4000	0.4100	0.3900	0.4100	-16.327%	13	16,957	0.000%
2026-06-23	0.5200	0.5200	0.4900	0.4900	-5.769%	307	16,957	-16.327%
2026-06-22	0.4900	0.5200	0.4900	0.5200	+13.043%	4	16,913	-21.154%
2026-06-18	0.4400	0.4600	0.4400	0.4600	-13.208%	47	16,935	-10.870%
2026-06-17	0.5300	0.5300	0.5300	0.5300	-1.852%	1	16,935	-22.642%
2026-06-16	0.5700	0.5700	0.5400	0.5400	-22.857%	12	16,935	-24.074%
2026-06-15	0.7200	0.7200	0.7000	0.7000	-20.455%	66	16,944	-41.429%
2026-06-12	0.9000	0.9000	0.8800	0.8800	-3.297%	15	16,944	-53.409%
2026-06-11	0.9600	1.0100	0.5000	0.9100	-5.208%	316	16,944	-54.945%
2026-06-10	0.9000	1.0000	0.8900	0.9600	+12.941%	258	17,009	-57.292%
2026-06-09	0.8300	0.9000	0.8100	0.8500	+3.659%	224	17,182	-51.765%
2026-06-05	0.8600	0.8600	0.8100	0.8200	-7.865%	301	17,078	-50.000%
2026-06-04	0.9300	0.9300	0.8900	0.8900	-9.184%	55	17,111	-53.933%
2026-06-03	1.0200	1.0200	0.9800	0.9800	-7.547%	19	17,111	-58.163%
2026-06-02	1.0800	1.1100	1.0600	1.0600	-6.195%	48	17,102	-61.321%
2026-06-01	1.1300	1.1300	1.1300	1.1300	+2.727%	1	17,132	-63.717%
2026-05-29	1.0500	1.1000	1.0300	1.1000	-0.901%	11	17,132	-62.727%
2026-05-28	1.2300	1.2300	1.1100	1.1100	-7.500%	21	17,129	-63.063%
2026-05-27	1.1400	1.2500	1.1400	1.2000	-11.111%	76	17,149	-65.833%
2026-05-26	1.4500	1.4500	1.3500	1.3500	-12.903%	238	17,112	-69.630%
2026-05-22	1.5500	1.5500	1.5500	1.5500	-9.357%	70	17,116	-73.548%
2026-05-21	1.7300	1.8000	1.6200	1.7100	+6.875%	126	17,046	-76.023%
2026-05-20	1.7400	1.7500	1.6000	1.6000	-12.088%	77	17,046	-74.375%
2026-05-19	1.7300	1.8200	1.7300	1.8200	-2.151%	57	17,157	-77.473%
2026-05-18	1.4500	1.8600	1.4500	1.8600	+16.981%	140	17,157	-77.957%
2026-05-15	1.5500	1.5900	1.5400	1.5900	-3.049%	53	17,157	-74.214%
2026-05-14	1.5300	1.6400	1.5300	1.6400	+10.811%	1,758	17,276	-75.000%
2026-05-13	1.7600	1.7600	1.0600	1.4800	-22.917%	185	18,284	-72.297%
2026-05-12	1.7000	1.9200	1.7000	1.9200	-2.538%	57	18,284	-78.646%
2026-05-11	1.9000	1.9900	1.9000	1.9700	+5.914%	92	18,284	-79.188%
2026-05-08	1.9500	1.9500	1.7700	1.8600	+2.198%	303	18,342	-77.957%
2026-05-07	2.1400	2.1400	1.6500	1.8200	-14.151%	3,099	18,467	-77.473%
2026-05-06	2.2500	2.2500	2.0200	2.1200	-15.200%	165	17,374	-80.660%
2026-05-05	2.6500	2.7300	2.5000	2.5000	-7.749%	29	17,275	-83.600%
2026-05-04	2.7100	2.7800	2.6500	2.7100	+1.498%	54	17,249	-84.871%
2026-05-01	2.7300	2.7300	2.5900	2.6700	-1.111%	8	17,240	-84.644%
2026-04-30	2.7000	2.7000	2.6900	2.7000	-0.735%	11	17,240	-84.815%
2026-04-29	2.5000	2.7400	2.5000	2.7200	+11.934%	97	17,240	-84.926%
2026-04-28	2.3700	2.4300	2.3200	2.4300	+5.652%	131	17,229	-83.128%
2026-04-27	2.1900	2.5000	2.1900	2.3000	+4.545%	22	17,137	-82.174%
2026-04-24	2.1000	2.2000	2.0400	2.2000	-1.786%	455	17,125	-81.364%
2026-04-23	2.2300	2.2900	2.1900	2.2400	-0.444%	59	17,132	-81.696%
2026-04-22	2.1000	2.2500	2.1000	2.2500	-0.881%	27	17,108	-81.778%
2026-04-21	2.0600	2.2700	2.0600	2.2700	+15.228%	671	17,132	-81.938%
2026-04-20	2.0500	2.1400	1.9700	1.9700	+0.510%	127	17,132	-79.188%
2026-04-17	2.0800	2.0800	1.6900	1.9600	-21.285%	231	17,008	-79.082%
2026-04-16	2.5000	2.5000	2.4900	2.4900	+20.874%	2	17,076	-83.534%
2026-04-15	2.0200	2.0600	2.0200	2.0600	-8.444%	5	17,076	-80.097%
2026-04-14	2.4500	2.6000	2.2500	2.2500	-16.974%	537	17,077	-81.778%
2026-04-13	2.7000	2.7800	2.6000	2.7100	+6.275%	464	16,682	-84.871%
2026-04-10	2.2700	2.5500	2.2700	2.5500	+14.865%	28	16,898	-83.922%
2026-04-09	2.2000	2.3000	2.0000	2.2200	+18.717%	313	16,893	-81.532%
2026-04-08	1.6200	1.8700	1.5600	1.8700	-17.982%	328	16,997	-78.075%
2026-04-07	2.4500	2.4700	2.2800	2.2800	+1.786%	10	16,761	-82.018%
2026-04-06	2.3200	2.3500	2.2400	2.2400	+1.357%	107	16,753	-81.696%
2026-04-02	2.4100	2.4600	2.2100	2.2100	+11.616%	1,828	16,650	-81.448%
2026-04-01	1.9700	2.1300	1.9500	1.9800	-13.913%	430	16,650	-79.293%
2026-03-31	2.5500	2.5500	2.1400	2.3000	-15.441%	128	16,648	-82.174%
2026-03-30	2.4200	2.8600	2.4000	2.7200	+11.934%	321	16,744	-84.926%
2026-03-27	2.3500	2.4300	2.2800	2.4300	+10.455%	565	16,703	-83.128%
2026-03-26	2.0500	2.3100	2.0500	2.2000	+11.111%	1,087	16,529	-81.364%
2026-03-25	1.8500	2.0300	1.8500	1.9800	+4.211%	10,500	15,727	-79.293%
2026-03-24	1.8500	2.0500	1.8400	1.9000	+7.345%	2,197	21,278	-78.421%
2026-03-23	1.6000	1.7700	1.6000	1.7700	+7.273%	20	22,721	-76.836%
2026-03-20	1.8000	1.8000	1.5700	1.6500	-15.816%	470	22,722	-75.152%
2026-03-19	2.0500	2.2000	1.8900	1.9600	-2.000%	539	22,853	-79.082%
2026-03-18	1.9500	2.1000	1.9500	2.0000	+6.383%	18,383	22,793	-79.500%
2026-03-17	1.8500	2.0800	1.8500	1.8800	+7.429%	3,338	36,732	-78.191%
2026-03-16	1.6000	1.7500	1.6000	1.7500	+18.243%	356	36,224	-76.571%
2026-03-13	1.5000	1.5600	1.4400	1.4800	-10.843%	422	36,265	-72.297%
2026-03-12	1.7100	1.7100	1.4900	1.6600	+9.934%	292	36,354	-75.301%
2026-03-11	1.4000	1.5300	1.3800	1.5100	+31.304%	31,895	36,164	-72.848%
2026-03-10	1.1700	1.1700	1.1500	1.1500	0.000%	8	8,083	-64.348%
2026-03-09	1.2400	1.3000	1.1500	1.1500	+25.000%	117	8,079	-64.348%
2026-03-06	0.7500	1.0000	0.7500	0.9200	+33.333%	70	8,070	-55.435%
2026-03-05	0.7200	0.7200	0.6900	0.6900	-2.817%	8	8,114	-40.580%
2026-03-04	0.7000	0.7400	0.7000	0.7100	-13.415%	11	8,120	-42.254%
2026-03-03	0.8000	0.8200	0.7900	0.8200	+1.235%	103	8,117	-50.000%
2026-03-02	0.8100	0.8600	0.7500	0.8100	+22.727%	5,006	8,020	-49.383%
2026-02-27	0.6900	0.6900	0.6600	0.6600	+10.000%	31	3,213	-37.879%
2026-02-26	0.6000	0.6000	0.6000	0.6000	0.000%	4	3,196	-31.667%
2026-02-25	0.6000	0.6000	0.6000	0.6000	0.000%	1	3,197	-31.667%
2026-02-24	0.6000	0.6000	0.6000	0.6000	+13.208%	4	3,197	-31.667%
2026-02-23	0.5000	0.6100	0.5000	0.5300	+15.217%	513	3,197	-22.642%
2026-02-20	0.4600	0.4600	0.4600	0.4600	-4.167%	3	3,129	-10.870%
2026-02-19	0.4700	0.4800	0.4700	0.4800	+6.667%	65	3,132	-14.583%
2026-02-13	0.4300	0.4600	0.4300	0.4500	+7.143%	202	2,995	-8.889%
2026-02-12	0.4200	0.4200	0.4200	0.4200	-19.231%	299	2,995	-2.381%
2026-02-11	0.4700	0.5500	0.4600	0.5200	+30.000%	652	3,139	-21.154%
2026-02-09	0.4000	0.4100	0.4000	0.4000	+14.286%	630	3,755	+2.500%
2026-02-06	0.3500	0.3500	0.3500	0.3500	+2.941%	5	4,385	+17.143%
2026-02-05	0.3400	0.3400	0.3400	0.3400	-5.556%	5	4,380	+20.588%
2026-02-03	0.4100	0.4100	0.3600	0.3600	+5.882%	152	4,385	+13.889%
2026-02-02	0.3400	0.3400	0.3400	0.3400	-19.048%	40	4,233	+20.588%
2026-01-30	0.4400	0.4500	0.4200	0.4200	-12.500%	226	4,233	-2.381%
2026-01-29	0.4800	0.4900	0.4500	0.4800	+20.000%	1,570	4,018	-14.583%
2026-01-28	0.4000	0.4400	0.3600	0.4000	+21.212%	228	2,665	+2.500%
2026-01-27	0.3600	0.3600	0.3300	0.3300	+43.478%	230	2,664	+24.242%
2026-01-26	0.3100	0.3100	0.2300	0.2300	-14.815%	23	2,599	+78.261%
2026-01-23	0.2400	0.2700	0.2300	0.2700	+42.105%	196	2,589	+51.852%
2026-01-22	0.1900	0.2100	0.1900	0.1900	+5.556%	111	2,472	+115.789%
2026-01-21	0.2200	0.2200	0.1500	0.1800	+12.500%	1,877	2,482	+127.778%
2026-01-15	0.1600	0.1600	0.1600	0.1600	-5.882%	10	840	+156.250%
2026-01-14	0.1900	0.2400	0.1700	0.1700	+88.889%	95	840	+141.176%
2026-01-07	0.0700	0.0900	0.0700	0.0900	-35.714%	21	826	+355.556%
2026-01-06	0.0900	0.1400	0.0900	0.1400	+40.000%	18	826	+192.857%
2026-01-05	0.0800	0.1200	0.0700	0.1000	-23.077%	32	829	+310.000%
2025-12-19	0.1000	0.1300	0.1000	0.1300	-13.333%	20	829	+215.385%
2025-12-12	0.1500	0.1500	0.1500	0.1500	-31.818%	10	829	+173.333%
2025-12-03	0.2200	0.2200	0.2200	0.2200	+4.762%	20	829	+86.364%
2025-11-24	0.2100	0.2100	0.2100	0.2100	-8.696%	1	809	+95.238%
2025-11-17	0.2500	0.2500	0.2300	0.2300	-8.000%	100	810	+78.261%
2025-11-14	0.2800	0.2800	0.2500	0.2500	0.000%	121	831	+64.000%
2025-11-13	0.2500	0.2500	0.2500	0.2500	-3.846%	2	950	+64.000%
2025-11-11	0.3000	0.3000	0.2600	0.2600	+52.941%	22	950	+57.692%
2025-11-07	0.1900	0.1900	0.1700	0.1700	+13.333%	120	928	+141.176%
2025-11-05	0.1800	0.1800	0.1500	0.1500	+25.000%	100	808	+173.333%
2025-10-20	0.1400	0.1400	0.1200	0.1200	+9.091%	20	708	+241.667%
2025-10-15	0.1100	0.1100	0.1100	0.1100	-45.000%	200	688	+272.727%
2025-09-25	0.2000	0.2000	0.2000	0.2000	+25.000%	5	688	+105.000%
2025-09-18	0.1600	0.1600	0.1600	0.1600	-23.810%	4	688	+156.250%
2025-09-16	0.2000	0.2100	0.2000	0.2100	+23.529%	60	692	+95.238%
2025-09-04	0.1700	0.1700	0.1700	0.1700	+21.429%	1	632	+141.176%
2025-08-29	0.1400	0.1400	0.1400	0.1400	-6.667%	1	632	+192.857%
2025-08-08	0.1500	0.1500	0.1500	0.1500	-25.000%	2	632	+173.333%
2025-07-08	0.2000	0.2000	0.2000	0.2000	+5.263%	1	630	+105.000%
2025-06-23	0.2300	0.2300	0.1900	0.1900	-20.833%	4	629	+115.789%
2025-06-20	0.2400	0.2400	0.2400	0.2400	+9.091%	8	625	+70.833%
2025-06-17	0.2200	0.2200	0.2200	0.2200	+10.000%	59	621	+86.364%
2025-06-16	0.2000	0.2000	0.2000	0.2000	+53.846%	1	641	+105.000%
2025-06-06	0.1200	0.1300	0.1200	0.1300	0.000%	18	642	+215.385%
2025-06-04	0.1300	0.1300	0.1300	0.1300	-13.333%	20	634	+215.385%
2025-06-02	0.1500	0.1500	0.1500	0.1500	-6.250%	8	614	+173.333%
2025-05-27	0.1600	0.1600	0.1600	0.1600	+33.333%	25	614	+156.250%
2025-05-23	0.1100	0.1200	0.1100	0.1200	-20.000%	4	594	+241.667%
2025-05-19	0.1700	0.1700	0.1500	0.1500	-6.250%	30	594	+173.333%
2025-05-15	0.1600	0.1700	0.1500	0.1600	+23.077%	90	564	+156.250%
2025-05-02	0.1300	0.1300	0.1300	0.1300	-43.478%	2	475	+215.385%
2025-05-01	0.2300	0.2300	0.2300	0.2300	-39.474%	2	475	+78.261%
2025-03-24	0.3800	0.3800	0.3800	0.3800	+18.750%	4	473	+7.895%
2025-03-18	0.3200	0.3200	0.3200	0.3200	+6.667%	250	469	+28.125%
2025-03-17	0.3000	0.3000	0.3000	0.3000	-25.000%	1	219	+36.667%
2025-02-25	0.4000	0.4000	0.4000	0.4000	+66.667%	2	218	+2.500%
2025-01-06	0.2500	0.2500	0.2400	0.2400	-22.581%	10	216	+70.833%
2024-12-30	0.3100	0.3100	0.3100	0.3100	-16.216%	7	214	+32.258%
2024-12-03	0.3700	0.3700	0.3700	0.3700	-11.905%	48	214	+10.811%
2024-11-18	0.4200	0.4200	0.4200	0.4200	+5.000%	96	214	-2.381%
2024-11-14	0.4000	0.4000	0.4000	0.4000	+33.333%	100	156	+2.500%
2024-11-11	0.4200	0.4200	0.3000	0.3000	0.000%	2	56	+36.667%
2024-11-01	0.3000	0.3000	0.3000	0.3000	-14.286%	96	55	+36.667%
2024-10-21	0.3500	0.3500	0.3500	0.3500	-5.405%	7	55	+17.143%
2024-10-17	0.4500	0.4500	0.3700	0.3700	0.000%	48	48	+10.811%