Dark

PBR20270115C25
PBR Jan 15 2027 25.00 Call (PBR270115C00025000)
option OPRA

EOD

Aug 17, 2026

0.1700+13.333%(+0.0200)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.1900	0.1900	0.1700	0.1700	+13.333%	110	27,500	0.000%
2026-08-14	0.1500	0.1500	0.1500	0.1500	+7.143%	120	27,401	+13.333%
2026-08-13	0.1300	0.1600	0.1300	0.1400	0.000%	170	27,521	+21.429%
2026-08-12	0.1600	0.1600	0.1400	0.1400	-17.647%	20	27,481	+21.429%
2026-08-11	0.1800	0.1800	0.1700	0.1700	-19.048%	71	27,471	0.000%
2026-08-10	0.2500	0.2500	0.2100	0.2100	+5.000%	953	27,446	-19.048%
2026-08-07	0.2500	0.2500	0.2000	0.2000	-28.571%	50	26,880	-15.000%
2026-08-05	0.3000	0.3000	0.2800	0.2800	-15.152%	764	26,880	-39.286%
2026-08-04	0.3200	0.3700	0.3200	0.3300	-15.385%	221	27,355	-48.485%
2026-08-03	0.4000	0.4000	0.3900	0.3900	+2.632%	18	27,345	-56.410%
2026-07-31	0.3800	0.3800	0.3800	0.3800	-5.000%	10	27,329	-55.263%
2026-07-30	0.3600	0.4000	0.3600	0.4000	+42.857%	128	27,319	-57.500%
2026-07-28	0.2800	0.2800	0.2800	0.2800	-9.677%	11	27,244	-39.286%
2026-07-27	1.3100	1.3100	0.2900	0.3100	-16.216%	293	27,244	-45.161%
2026-07-24	0.4100	0.4300	0.3700	0.3700	-15.909%	60	27,320	-54.054%
2026-07-23	0.4700	0.4700	0.4400	0.4400	+7.317%	9	27,345	-61.364%
2026-07-22	0.3700	0.4100	0.3700	0.4100	+24.242%	245	27,353	-58.537%
2026-07-21	0.3000	0.3300	0.3000	0.3300	+3.125%	21	27,541	-48.485%
2026-07-20	0.3000	0.3200	0.3000	0.3200	+3.226%	40	27,542	-46.875%
2026-07-17	0.2900	0.3100	0.2900	0.3100	+10.714%	3	27,522	-45.161%
2026-07-16	0.3000	0.3000	0.2800	0.2800	-3.448%	50	27,521	-39.286%
2026-07-15	0.3000	0.3000	0.2900	0.2900	-9.375%	200	27,551	-41.379%
2026-07-14	0.3500	0.3500	0.3200	0.3200	+10.345%	4	27,551	-46.875%
2026-07-13	0.2900	0.2900	0.2900	0.2900	+20.833%	1	27,551	-41.379%
2026-07-10	0.2500	0.2500	0.2400	0.2400	0.000%	419	27,551	-29.167%
2026-07-09	0.2400	0.2400	0.2400	0.2400	-4.000%	7	27,450	-29.167%
2026-07-08	0.2500	0.2500	0.2500	0.2500	+38.889%	1	27,452	-32.000%
2026-07-07	0.1900	0.1900	0.1700	0.1800	+5.882%	206	27,452	-5.556%
2026-07-02	0.1900	0.2100	0.1700	0.1700	0.000%	25	27,378	0.000%
2026-07-01	0.1700	0.1700	0.1700	0.1700	-10.526%	3	27,378	0.000%
2026-06-29	0.1800	0.1900	0.1800	0.1900	-13.636%	4	27,375	-10.526%
2026-06-26	0.2000	0.2200	0.2000	0.2200	+4.762%	11	27,377	-22.727%
2026-06-25	0.2100	0.2100	0.2100	0.2100	+5.000%	1	27,377	-19.048%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-23.077%	200	27,378	-15.000%
2026-06-22	0.2600	0.2600	0.2600	0.2600	+13.043%	1	27,378	-34.615%
2026-06-18	0.2100	0.2300	0.2000	0.2300	-17.857%	212	27,463	-26.087%
2026-06-16	0.3300	0.3300	0.2800	0.2800	-24.324%	102	27,463	-39.286%
2026-06-15	0.3700	0.3700	0.3700	0.3700	-27.451%	1	27,375	-54.054%
2026-06-12	0.5000	0.5100	0.5000	0.5100	+8.511%	2	27,375	-66.667%
2026-06-11	0.5300	0.5300	0.4700	0.4700	-7.843%	56	27,375	-63.830%
2026-06-10	0.5100	0.5500	0.5100	0.5100	+13.333%	2,445	27,420	-66.667%
2026-06-09	0.4500	0.4900	0.4300	0.4500	-2.174%	172	25,759	-62.222%
2026-06-08	0.4500	0.4600	0.4300	0.4600	+4.545%	33	25,714	-63.043%
2026-06-05	0.4700	0.4700	0.4400	0.4400	-12.000%	148	25,725	-61.364%
2026-06-04	0.5000	0.5500	0.4900	0.5000	-9.091%	36	25,726	-66.000%
2026-06-03	0.5600	0.5900	0.5500	0.5500	-14.063%	22	25,716	-69.091%
2026-06-02	0.6100	0.6400	0.6100	0.6400	+3.226%	212	25,715	-73.438%
2026-06-01	0.6800	0.6800	0.6200	0.6200	+3.333%	25	25,515	-72.581%
2026-05-29	0.6100	0.6300	0.5900	0.6000	-9.091%	119	25,492	-71.667%
2026-05-28	0.6600	0.6600	0.6300	0.6600	-2.941%	230	25,377	-74.242%
2026-05-27	0.6500	0.6800	0.6500	0.6800	-17.073%	3	25,566	-75.000%
2026-05-26	0.8000	0.8700	0.8000	0.8200	-8.889%	190	25,565	-79.268%
2026-05-22	0.9400	0.9400	0.9000	0.9000	-14.286%	231	25,621	-81.111%
2026-05-21	1.0600	1.1500	1.0000	1.0500	+8.247%	260	25,852	-83.810%
2026-05-20	1.0800	1.0800	0.9700	0.9700	-10.185%	67	25,852	-82.474%
2026-05-19	1.0900	1.0900	0.9600	1.0800	-7.692%	90	25,898	-84.259%
2026-05-18	1.0100	1.1700	1.0100	1.1700	+30.000%	110	25,898	-85.470%
2026-05-15	0.9200	0.9400	0.9000	0.9000	-2.174%	29	25,898	-81.111%
2026-05-14	0.9000	0.9600	0.9000	0.9200	0.000%	231	25,837	-81.522%
2026-05-13	0.9900	1.0100	0.8900	0.9200	-20.000%	173	26,082	-81.522%
2026-05-12	1.2000	1.2000	1.1500	1.1500	-4.167%	120	26,082	-85.217%
2026-05-11	1.1000	1.2500	1.1000	1.2000	+2.564%	201	26,082	-85.833%
2026-05-08	1.1100	1.1800	1.1100	1.1700	0.000%	137	25,971	-85.470%
2026-05-07	1.2000	1.2000	0.9900	1.1700	-7.874%	1,241	25,849	-85.470%
2026-05-06	1.4000	1.4000	1.2700	1.2700	-27.841%	311	24,873	-86.614%
2026-05-05	1.7600	1.7600	1.7600	1.7600	0.000%	2	25,098	-90.341%
2026-05-04	1.8000	1.8000	1.7600	1.7600	+1.149%	38	25,099	-90.341%
2026-05-01	1.6600	1.7400	1.6300	1.7400	-0.571%	41	25,061	-90.230%
2026-04-30	1.7000	1.7500	1.6700	1.7500	+4.790%	91	25,061	-90.286%
2026-04-29	1.6800	1.7900	1.6300	1.6700	+12.838%	2,512	25,058	-89.820%
2026-04-28	1.5600	1.5700	1.4800	1.4800	+9.630%	28	26,066	-88.514%
2026-04-24	1.3500	1.3500	1.3000	1.3500	-2.878%	5,247	26,075	-87.407%
2026-04-23	1.3900	1.4700	1.3900	1.3900	-2.113%	1,221	21,046	-87.770%
2026-04-22	1.3500	1.4400	1.3500	1.4200	-2.740%	1,041	22,036	-88.028%
2026-04-21	1.3200	1.6100	1.3200	1.4600	+16.800%	542	21,131	-88.356%
2026-04-20	1.3200	1.3200	1.2100	1.2500	-1.575%	90	21,131	-86.400%
2026-04-17	1.2600	1.2700	1.0500	1.2700	-19.108%	444	21,140	-86.614%
2026-04-16	1.4900	1.6200	1.4900	1.5700	+19.847%	131	21,077	-89.172%
2026-04-15	1.4200	1.4200	1.3000	1.3100	-7.746%	6,096	21,724	-87.023%
2026-04-14	1.5200	1.6200	1.4000	1.4200	-18.857%	279	17,961	-88.028%
2026-04-13	1.8000	1.8000	1.7500	1.7500	+8.696%	46	17,845	-90.286%
2026-04-10	1.4800	1.6100	1.4600	1.6100	+10.274%	693	17,808	-89.441%
2026-04-09	1.3700	1.5000	1.2600	1.4600	+21.667%	3,915	17,269	-88.356%
2026-04-08	0.9500	1.2000	0.9500	1.2000	-18.367%	1,231	18,689	-85.833%
2026-04-07	1.5900	1.6000	1.4300	1.4700	-2.649%	468	17,773	-88.435%
2026-04-06	1.5000	1.5500	1.4800	1.5100	+4.138%	1,586	17,862	-88.742%
2026-04-02	1.3100	1.6200	1.2000	1.4500	+9.848%	2,357	17,055	-88.276%
2026-04-01	1.6000	1.6000	1.2600	1.3200	-14.286%	1,864	17,055	-87.121%
2026-03-31	1.6700	1.8500	1.3500	1.5400	-5.521%	1,100	18,136	-88.961%
2026-03-30	1.8200	1.8600	1.6300	1.6300	+3.822%	1,040	18,576	-89.571%
2026-03-27	1.5200	1.6100	1.5000	1.5700	+11.348%	976	18,313	-89.172%
2026-03-26	1.3500	1.5000	1.3300	1.4100	+4.444%	2,709	18,570	-87.943%
2026-03-25	1.2400	1.3600	1.2400	1.3500	+8.000%	41	19,389	-87.407%
2026-03-24	1.2700	1.3000	1.2200	1.2500	+11.607%	1,428	19,370	-86.400%
2026-03-23	1.0900	1.1700	1.0900	1.1200	+7.692%	438	20,035	-84.821%
2026-03-20	1.1600	1.2000	1.0300	1.0400	-18.750%	2,212	19,937	-83.654%
2026-03-19	1.3000	1.4600	1.2500	1.2800	-1.538%	840	18,213	-86.719%
2026-03-18	1.3500	1.4200	1.3000	1.3000	+2.362%	2,980	19,023	-86.923%
2026-03-17	1.1900	1.3700	1.1800	1.2700	+18.692%	4,035	16,242	-86.614%
2026-03-16	1.0400	1.1000	1.0000	1.0700	+12.632%	598	12,458	-84.112%
2026-03-13	0.9700	1.0500	0.9100	0.9500	-11.215%	1,424	12,155	-82.105%
2026-03-12	1.0000	1.0700	0.9400	1.0700	+7.000%	1,773	11,277	-84.112%
2026-03-11	0.8400	1.0000	0.8300	1.0000	+42.857%	6,693	9,563	-83.000%
2026-03-10	0.6600	0.7000	0.6300	0.7000	-6.667%	234	3,344	-75.714%
2026-03-09	0.6800	0.8000	0.6000	0.7500	+41.509%	784	3,216	-77.333%
2026-03-06	0.5200	0.5900	0.4500	0.5300	+35.897%	334	2,804	-67.925%
2026-03-05	0.3500	0.3900	0.3500	0.3900	-7.143%	80	2,925	-56.410%
2026-03-04	0.3900	0.4200	0.3500	0.4200	-4.545%	8	2,916	-59.524%
2026-03-03	0.5500	0.5500	0.4400	0.4400	-2.222%	189	2,915	-61.364%
2026-03-02	0.4100	0.4500	0.4100	0.4500	+25.000%	108	3,067	-62.222%
2026-02-27	0.3600	0.3600	0.3600	0.3600	+5.882%	11	3,090	-52.778%
2026-02-26	0.3400	0.3400	0.3400	0.3400	-8.108%	4	3,098	-50.000%
2026-02-25	0.3100	0.3700	0.3100	0.3700	+2.778%	11	3,101	-54.054%
2026-02-24	0.3500	0.3700	0.3300	0.3600	+9.091%	274	3,101	-52.778%
2026-02-23	0.3600	0.3600	0.3000	0.3300	+13.793%	205	3,044	-48.485%
2026-02-20	0.2900	0.2900	0.2900	0.2900	0.000%	1	2,853	-41.379%
2026-02-19	0.2500	0.3000	0.2500	0.2900	+16.000%	711	2,852	-41.379%
2026-02-13	0.2500	0.2500	0.2500	0.2500	+8.696%	477	2,414	-32.000%
2026-02-12	0.2400	0.2500	0.2300	0.2300	-11.538%	651	2,414	-26.087%
2026-02-11	0.2500	0.2900	0.2500	0.2600	+18.182%	26	2,683	-34.615%
2026-02-10	0.2300	0.2300	0.2200	0.2200	0.000%	118	2,685	-22.727%
2026-02-09	0.2200	0.2300	0.2200	0.2200	+29.412%	174	2,748	-22.727%
2026-02-06	0.1700	0.1700	0.1700	0.1700	-10.526%	20	2,905	0.000%
2026-02-05	0.1900	0.1900	0.1900	0.1900	-9.524%	2	2,906	-10.526%
2026-02-04	0.2100	0.2100	0.2100	0.2100	+31.250%	75	2,906	-19.048%
2026-02-02	0.2200	0.2200	0.1600	0.1600	-27.273%	27	2,906	+6.250%
2026-01-30	0.2200	0.2200	0.2200	0.2200	-12.000%	1	2,905	-22.727%
2026-01-29	0.2500	0.2800	0.2500	0.2500	+31.579%	12	2,905	-32.000%
2026-01-28	0.2200	0.2200	0.1800	0.1900	+35.714%	4	2,899	-10.526%
2026-01-27	0.1400	0.1400	0.1400	0.1400	0.000%	1	2,901	+21.429%
2026-01-26	0.2200	0.2200	0.1400	0.1400	+16.667%	17	2,901	+21.429%
2026-01-23	0.1000	0.1300	0.1000	0.1200	+9.091%	82	2,901	+41.667%
2026-01-21	0.1100	0.1100	0.1100	0.1100	+22.222%	1	2,848	+54.545%
2026-01-16	0.0900	0.0900	0.0900	0.0900	0.000%	1	2,847	+88.889%
2026-01-14	0.1200	0.1200	0.0900	0.0900	-10.000%	52	2,847	+88.889%
2026-01-13	0.0800	0.1000	0.0800	0.1000	+150.000%	23	2,823	+70.000%
2026-01-07	0.0400	0.0400	0.0400	0.0400	-33.333%	1	2,813	+325.000%
2026-01-06	0.0600	0.0600	0.0600	0.0600	-14.286%	8	2,813	+183.333%
2025-12-26	0.0700	0.0700	0.0700	0.0700	0.000%	1	2,805	+142.857%
2025-12-23	0.0700	0.0700	0.0700	0.0700	-36.364%	13	2,804	+142.857%
2025-12-17	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,804	+54.545%
2025-12-16	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,803	+54.545%
2025-12-12	0.1200	0.1300	0.1000	0.1000	-9.091%	4	2,802	+70.000%
2025-12-05	0.1200	0.1200	0.1100	0.1100	-21.429%	411	2,798	+54.545%
2025-11-26	0.1400	0.1400	0.1400	0.1400	+16.667%	41	2,346	+21.429%
2025-11-24	0.1200	0.1200	0.1200	0.1200	-7.692%	150	2,346	+41.667%
2025-11-21	0.1300	0.1300	0.1300	0.1300	-7.143%	50	2,196	+30.769%
2025-11-20	0.1400	0.1400	0.1400	0.1400	+27.273%	10	2,146	+21.429%
2025-11-10	0.1100	0.1100	0.1100	0.1100	-8.333%	50	2,136	+54.545%
2025-11-07	0.1200	0.1200	0.1200	0.1200	+200.000%	500	2,086	+41.667%
2025-10-29	0.0400	0.0400	0.0400	0.0400	-50.000%	11	1,586	+325.000%
2025-10-23	0.0800	0.0800	0.0400	0.0800	+100.000%	400	1,597	+112.500%
2025-10-22	0.0400	0.0400	0.0400	0.0400	-55.556%	1	1,597	+325.000%
2025-10-16	0.0900	0.0900	0.0900	0.0900	0.000%	26	1,596	+88.889%
2025-10-09	0.0900	0.0900	0.0900	0.0900	-18.182%	1	1,570	+88.889%
2025-10-07	0.1100	0.1100	0.1100	0.1100	0.000%	9	1,570	+54.545%
2025-10-06	0.1200	0.1200	0.1100	0.1100	-26.667%	75	1,570	+54.545%
2025-10-02	0.1500	0.1500	0.1500	0.1500	+25.000%	5	1,495	+13.333%
2025-10-01	0.1200	0.1200	0.1200	0.1200	0.000%	20	1,490	+41.667%
2025-09-29	0.1200	0.1200	0.1200	0.1200	0.000%	25	1,470	+41.667%
2025-09-26	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,445	+41.667%
2025-09-24	0.1200	0.1200	0.1200	0.1200	0.000%	25	1,444	+41.667%
2025-09-23	0.1500	0.1500	0.1200	0.1200	+71.429%	12	1,419	+41.667%
2025-08-18	0.1000	0.1000	0.0500	0.0700	-53.333%	16	1,407	+142.857%
2025-08-05	0.1500	0.1500	0.1500	0.1500	0.000%	25	1,400	+13.333%
2025-07-15	0.1500	0.1500	0.1500	0.1500	-6.250%	25	1,375	+13.333%
2025-07-14	0.1600	0.1600	0.1600	0.1600	+33.333%	11	1,350	+6.250%
2025-07-11	0.0800	0.1200	0.0800	0.1200	+9.091%	28	1,339	+41.667%
2025-06-17	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,314	+54.545%
2025-06-16	0.2000	0.2000	0.1000	0.1000	0.000%	2	1,313	+70.000%
2025-06-13	0.1000	0.1000	0.1000	0.1000	0.000%	6	1,311	+70.000%
2025-06-04	0.1000	0.1000	0.1000	0.1000	-23.077%	5	1,306	+70.000%
2025-05-13	0.1300	0.1300	0.1300	0.1300	+18.182%	133	1,306	+30.769%
2025-05-12	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,173	+54.545%
2025-05-07	0.1300	0.1300	0.1200	0.1200	0.000%	30	1,172	+41.667%
2025-05-06	0.1300	0.1300	0.1200	0.1200	0.000%	20	1,142	+41.667%
2025-05-05	0.1200	0.1200	0.1200	0.1200	-14.286%	10	1,122	+41.667%
2025-05-02	0.1300	0.1400	0.1200	0.1400	-36.364%	60	1,112	+21.429%
2025-04-21	0.1200	0.2200	0.1100	0.2200	+37.500%	20	1,084	-22.727%
2025-04-07	0.1600	0.1600	0.1600	0.1600	-11.111%	7	1,064	+6.250%
2025-04-04	0.1900	0.1900	0.1800	0.1800	-21.739%	26	1,057	-5.556%
2025-03-18	0.2300	0.2300	0.2300	0.2300	-11.538%	250	1,044	-26.087%
2025-03-17	0.2600	0.2600	0.2600	0.2600	+44.444%	1	794	-34.615%
2025-02-28	0.1800	0.1800	0.1800	0.1800	-30.769%	10	793	-5.556%
2025-02-25	0.2600	0.2600	0.2600	0.2600	-7.143%	5	783	-34.615%
2025-02-19	0.2800	0.2800	0.2800	0.2800	+3.704%	10	783	-39.286%
2025-02-18	0.2700	0.2700	0.2700	0.2700	+8.000%	1	773	-37.037%
2025-02-06	0.2700	0.2700	0.2500	0.2500	0.000%	20	772	-32.000%
2025-01-23	0.2500	0.2500	0.2500	0.2500	0.000%	101	752	-32.000%
2025-01-22	0.2400	0.2500	0.2400	0.2500	+4.167%	109	651	-32.000%
2025-01-21	0.2300	0.2500	0.2300	0.2400	-4.000%	440	579	-29.167%
2025-01-15	0.2500	0.2500	0.2500	0.2500	-16.667%	5	139	-32.000%
2025-01-13	0.3000	0.3000	0.3000	0.3000	+57.895%	1	134	-43.333%
2025-01-08	0.1900	0.1900	0.1900	0.1900	-5.000%	1	134	-10.526%
2024-12-26	0.2000	0.2000	0.1800	0.2000	0.000%	21	134	-15.000%
2024-12-24	0.2100	0.2100	0.2000	0.2000	-41.176%	9	104	-15.000%
2024-12-13	0.2800	0.3400	0.2700	0.3400	+41.667%	20	104	-50.000%
2024-11-29	0.2400	0.2400	0.2400	0.2400	-11.111%	4	94	-29.167%
2024-10-31	0.2700	0.2700	0.2700	0.2700	+8.000%	85	92	-37.037%
2024-10-25	0.2400	0.2500	0.2400	0.2500	-37.500%	8	7	-32.000%
2024-10-08	0.4000	0.4000	0.4000	0.4000	-11.111%	1	3	-57.500%
2024-10-07	0.4500	0.4500	0.4500	0.4500	+18.421%	1	2	-62.222%
2024-09-25	0.3800	0.3800	0.3800	0.3800	0.000%	1	1	-55.263%