Dark

PBR20270115C8
PBR Jan 15 2027 8.00 Call (PBR270115C00008000)
option OPRA

EOD

Aug 12, 2026

9.85-3.431%(-0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	9.8500	9.8500	9.8500	9.8500	-3.431%	5	85	0.000%
2026-08-07	10.2000	10.2000	10.2000	10.2000	+15.909%	5	80	-3.431%
2026-06-22	8.8000	8.8000	8.8000	8.8000	-13.978%	16	85	+11.932%
2026-06-04	10.2300	10.2300	10.2300	10.2300	-2.664%	11	85	-3.715%
2026-06-03	10.5000	10.5100	10.5000	10.5100	+4.577%	7	85	-6.280%
2026-06-02	9.8500	11.4000	9.4500	10.0500	-16.598%	1,260	85	-1.990%
2026-05-07	12.0500	12.0500	12.0500	12.0500	-6.950%	5	85	-18.257%
2026-05-06	13.3000	13.3000	12.9500	12.9500	-4.989%	10	80	-23.938%
2026-04-27	13.6300	13.6300	13.4700	13.6300	-0.511%	26	70	-27.733%
2026-04-23	13.2000	13.7000	13.2000	13.7000	-0.940%	502	70	-28.102%
2026-04-13	13.9100	13.9100	13.8300	13.8300	+9.588%	2	187	-28.778%
2026-04-06	12.6300	12.6300	12.6200	12.6200	+15.146%	2	187	-21.949%
2026-03-11	10.9500	10.9600	10.9500	10.9600	+6.408%	20	187	-10.128%
2026-03-09	10.3000	10.3000	10.3000	10.3000	+15.084%	7	207	-4.369%
2026-02-27	8.9500	8.9500	8.9500	8.9500	+3.111%	10	208	+10.056%
2026-02-25	8.6800	8.6800	8.6800	8.6800	+12.727%	1	219	+13.479%
2026-02-11	7.7000	7.7000	7.7000	7.7000	+5.769%	1	219	+27.922%
2026-02-03	7.2800	7.2800	7.2800	7.2800	+10.303%	10	220	+35.302%
2026-02-02	6.6000	6.6000	6.6000	6.6000	-12.583%	1	230	+49.242%
2026-01-29	7.5500	7.5500	7.5500	7.5500	+17.601%	17	230	+30.464%
2026-01-26	6.4300	6.4300	6.4000	6.4200	+11.265%	6	247	+53.427%
2026-01-22	5.7700	5.7700	5.7700	5.7700	+2.124%	100	253	+70.711%
2026-01-21	5.6500	5.6500	5.6500	5.6500	+15.306%	10	254	+74.336%
2026-01-20	4.9000	4.9000	4.9000	4.9000	+16.667%	1	254	+101.020%
2026-01-16	4.2000	4.2000	4.2000	4.2000	-10.448%	3	256	+134.524%
2026-01-15	4.6900	4.6900	4.6900	4.6900	+14.951%	3	256	+110.021%
2026-01-12	4.0800	4.0800	4.0800	4.0800	+7.937%	5	259	+141.422%
2026-01-06	3.9000	3.9000	3.7800	3.7800	-7.805%	36	259	+160.582%
2026-01-02	4.1000	4.1000	4.1000	4.1000	+7.050%	1	223	+140.244%
2025-12-29	3.8000	3.8300	3.8000	3.8300	-3.769%	6	222	+157.180%
2025-12-16	4.1700	4.1700	3.9800	3.9800	-10.762%	11	225	+147.487%
2025-12-08	4.4600	4.4600	4.4600	4.4600	-3.043%	5	234	+120.852%
2025-12-05	4.6000	4.6000	4.6000	4.6000	-6.504%	1	229	+114.130%
2025-12-03	5.0000	5.0000	4.9200	4.9200	+5.806%	5	228	+100.203%
2025-12-01	4.6700	4.6700	4.6500	4.6500	-7.000%	2	223	+111.828%
2025-11-28	5.0000	5.0000	5.0000	5.0000	0.000%	1	221	+97.000%
2025-11-20	5.0000	5.0000	5.0000	5.0000	0.000%	2	220	+97.000%
2025-11-19	5.0000	5.0000	5.0000	5.0000	-4.580%	3	218	+97.000%
2025-11-17	5.0000	5.2400	5.0000	5.2400	-1.132%	101	215	+87.977%
2025-11-14	5.3000	5.3000	5.3000	5.3000	+6.000%	1	114	+85.849%
2025-11-12	5.0000	5.0000	4.9500	5.0000	+2.881%	9	113	+97.000%
2025-11-10	4.8900	4.8900	4.8600	4.8600	0.000%	120	104	+102.675%
2025-11-07	4.8600	4.8600	4.8600	4.8600	+11.982%	10	217	+102.675%
2025-11-06	4.2500	4.3700	4.2500	4.3400	+9.320%	8	227	+126.959%
2025-11-03	3.9600	3.9700	3.9600	3.9700	+145.062%	120	103	+148.111%
2025-10-30	1.6200	1.6200	1.6200	1.6200	-58.462%	1	103	+508.025%
2025-10-27	3.9000	3.9000	3.9000	3.9000	+4.000%	1	105	+152.564%
2025-10-22	3.7500	3.7500	3.7500	3.7500	-5.063%	1	105	+162.667%
2025-10-14	4.5000	4.5000	3.9500	3.9500	-12.222%	2	104	+149.367%
2025-10-07	4.5000	4.5000	4.5000	4.5000	-18.626%	2	104	+118.889%
2025-09-24	5.5300	5.5300	5.5300	5.5300	+11.943%	5	104	+78.119%
2025-09-22	4.9400	4.9600	4.9400	4.9400	-1.984%	4	104	+99.393%
2025-09-18	5.0400	5.0400	5.0400	5.0400	+2.231%	2	100	+95.437%
2025-09-17	5.1000	5.1000	4.9300	4.9300	-0.605%	6	98	+99.797%
2025-09-15	6.1400	6.1400	4.9000	4.9600	+12.217%	13	92	+98.589%
2025-09-12	4.4200	4.4200	4.4200	4.4200	-3.493%	4	89	+122.851%
2025-09-10	4.5800	4.5800	4.5800	4.5800	+1.778%	12	93	+115.066%
2025-09-02	4.5000	4.5000	4.5000	4.5000	+1.351%	1	105	+118.889%
2025-08-27	4.4400	4.4400	4.4400	4.4400	+5.714%	1	104	+121.847%
2025-08-26	3.9000	4.2000	3.9000	4.2000	-5.405%	7	103	+134.524%
2025-08-25	5.1400	5.1400	4.4400	4.4400	+8.293%	45	104	+121.847%
2025-08-22	4.2500	5.5500	4.1000	4.1000	+1.235%	162	104	+140.244%
2025-08-20	4.2500	4.2500	4.0500	4.0500	-3.110%	12	141	+143.210%
2025-08-15	4.7200	4.7200	4.1800	4.1800	-7.111%	14	129	+135.646%
2025-08-14	4.5000	4.5000	4.5000	4.5000	-6.445%	4	115	+118.889%
2025-08-12	4.8100	4.8100	4.8100	4.8100	-5.871%	5	111	+104.782%
2025-08-05	5.1100	5.1100	5.1100	5.1100	+6.904%	3	107	+92.759%
2025-08-04	4.7800	4.7800	4.7800	4.7800	-13.562%	1	104	+106.067%
2025-07-28	5.5300	5.5300	5.5300	5.5300	+11.492%	5	103	+78.119%
2025-07-24	4.9600	4.9600	4.9600	4.9600	+5.532%	2	98	+98.589%
2025-07-23	4.7000	4.7000	4.7000	4.7000	+1.512%	5	96	+109.574%
2025-07-15	4.6300	4.6300	4.6300	4.6300	-1.489%	2	99	+112.743%
2025-07-14	4.7000	4.7000	4.7000	4.7000	-6.000%	2	99	+109.574%
2025-07-08	5.0000	5.0000	5.0000	5.0000	-1.186%	2	99	+97.000%
2025-07-03	5.0600	5.0600	5.0600	5.0600	+18.501%	5	104	+94.664%
2025-06-26	4.5600	4.5600	4.2700	4.2700	-4.474%	6	106	+130.679%
2025-06-24	4.4700	4.4700	4.4700	4.4700	-9.879%	1	109	+120.358%
2025-06-23	4.9600	4.9600	4.9600	4.9600	-1.782%	1	110	+98.589%
2025-06-18	5.2000	5.2300	5.0500	5.0500	0.000%	7	112	+95.050%
2025-06-17	5.0500	5.0500	5.0500	5.0500	+12.222%	11	112	+95.050%
2025-06-12	4.3500	4.5000	4.3500	4.5000	+26.761%	13	123	+118.889%
2025-06-09	3.5100	3.5500	3.5000	3.5500	-11.250%	16	123	+177.465%
2025-06-03	4.0000	4.0000	4.0000	4.0000	+3.896%	5	107	+146.250%
2025-05-29	3.8500	3.8500	3.8500	3.8500	0.000%	5	102	+155.844%
2025-05-22	3.8500	3.8500	3.8500	3.8500	-6.098%	1	97	+155.844%
2025-05-20	4.1000	4.1000	4.1000	4.1000	0.000%	10	96	+140.244%
2025-05-19	4.1000	4.1000	4.1000	4.1000	-3.529%	5	106	+140.244%
2025-05-14	4.2500	4.2500	4.2500	4.2500	0.000%	1	101	+131.765%
2025-05-13	4.2500	4.2500	4.2500	4.2500	+13.941%	1	102	+131.765%
2025-05-08	3.7300	3.7300	3.7300	3.7300	+5.070%	1	103	+164.075%
2025-05-06	3.5500	3.5500	3.5500	3.5500	+6.928%	3	102	+177.465%
2025-05-05	3.4000	3.4000	3.3200	3.3200	-4.046%	12	99	+196.687%
2025-05-01	3.5500	3.5500	3.4600	3.4600	-5.205%	11	91	+184.682%
2025-04-28	3.7400	3.7400	3.6500	3.6500	-5.440%	13	80	+169.863%
2025-04-24	3.8600	3.8600	3.8600	3.8600	-2.525%	1	67	+155.181%
2025-04-23	3.6500	3.9600	3.5900	3.9600	+7.902%	15	66	+148.737%
2025-04-22	3.6700	3.6700	3.6700	3.6700	+3.380%	1	51	+168.392%
2025-04-21	3.5000	3.5700	3.5000	3.5500	-2.740%	4	52	+177.465%
2025-04-16	3.6500	3.6500	3.6500	3.6500	+4.286%	1	48	+169.863%
2025-04-15	3.5500	3.5500	3.5000	3.5000	-10.941%	14	47	+181.429%
2025-04-14	3.9300	3.9300	3.9300	3.9300	+2.078%	3	33	+150.636%
2025-04-08	3.9500	3.9500	3.8500	3.8500	-15.570%	4	30	+155.844%
2025-04-07	4.5600	4.5600	4.5600	4.5600	-7.692%	6	26	+116.009%
2025-04-04	5.0200	5.3800	4.9400	4.9400	-24.117%	26	20	+99.393%
2025-04-01	6.5100	6.5100	6.5100	6.5100	+7.960%	3	12	+51.306%
2025-03-18	6.0300	6.0300	6.0300	6.0300	+0.500%	1	12	+63.350%
2025-03-17	6.0000	6.0000	6.0000	6.0000	+11.111%	1	12	+64.167%
2025-03-04	5.4000	5.4000	5.4000	5.4000	-22.967%	1	13	+82.407%
2025-02-19	7.0100	7.0100	7.0100	7.0100	+1.301%	1	13	+40.514%
2025-02-18	6.9200	6.9200	6.9200	6.9200	+30.566%	1	13	+42.341%
2025-01-06	5.3000	5.3000	5.3000	5.3000	+2.913%	1	12	+85.849%
2025-01-03	5.1400	5.1500	5.1400	5.1500	+1.779%	20	11	+91.262%
2024-12-31	5.0600	5.0600	5.0600	5.0600	+2.846%	2	5	+94.664%
2024-12-30	4.9200	4.9200	4.9200	4.9200	+0.408%	1	5	+100.203%
2024-12-23	4.8400	4.9000	4.8400	4.9000	-30.000%	4	4	+101.020%
2024-10-10	7.0000	7.0000	7.0000	7.0000	-0.285%	1	1	+40.714%
2024-09-25	7.0000	7.0200	7.0000	7.0200	0.000%	2	2	+40.313%