Dark

PBR20270319C20
PBR Mar 19 2027 20.00 Call (PBR270319C00020000)
option OPRA

EOD

Sep 16, 2026

2.85-16.176%(-0.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.7900	2.9000	2.7900	2.8500	-16.176%	20	4,568	0.000%
2026-09-15	3.0000	3.4000	3.0000	3.4000	+13.333%	2	4,548	-16.176%
2026-09-10	3.1900	3.2000	3.0000	3.0000	+5.263%	3	4,550	-5.000%
2026-09-09	2.8900	2.8900	2.8400	2.8500	+12.205%	12	4,549	0.000%
2026-09-08	2.5500	2.5500	2.4800	2.5400	+9.013%	20	4,556	+12.205%
2026-09-04	2.3300	2.3300	2.3300	2.3300	-8.984%	1	4,556	+22.318%
2026-09-03	2.9500	2.9500	2.5600	2.5600	-10.490%	16	4,556	+11.328%
2026-09-02	2.4400	2.8900	2.4400	2.8600	+20.168%	633	4,566	-0.350%
2026-09-01	1.8400	2.3800	1.8400	2.3800	+36.000%	7	5,171	+19.748%
2026-08-31	1.7500	1.7500	1.7500	1.7500	+34.615%	1	5,171	+62.857%
2026-08-27	1.2600	1.3000	1.2600	1.3000	+18.182%	172	5,170	+119.231%
2026-08-26	1.0500	1.1000	1.0500	1.1000	-10.569%	4	5,170	+159.091%
2026-08-24	1.1900	1.2300	1.1900	1.2300	-11.511%	165	5,166	+131.707%
2026-08-20	1.3900	1.3900	1.3900	1.3900	+16.807%	1	5,001	+105.036%
2026-08-19	1.3200	1.3200	1.1900	1.1900	+14.423%	2	5,000	+139.496%
2026-08-18	1.0800	1.0800	1.0400	1.0400	+0.971%	141	5,000	+174.038%
2026-08-17	1.0000	1.0900	0.9800	1.0300	+7.292%	459	5,009	+176.699%
2026-08-14	0.9000	0.9600	0.8600	0.9600	+28.000%	315	4,732	+196.875%
2026-08-13	0.7300	0.7700	0.7300	0.7500	-6.250%	795	4,940	+280.000%
2026-08-12	0.8600	0.9100	0.8000	0.8000	-14.894%	2,854	4,273	+256.250%
2026-08-11	1.0700	1.0700	0.9400	0.9400	-9.615%	47	1,631	+203.191%
2026-08-10	1.0500	1.1000	1.0400	1.0400	-4.587%	809	1,597	+174.038%
2026-08-07	1.1800	1.1800	1.0800	1.0900	-18.657%	44	1,185	+161.468%
2026-08-06	1.3600	1.3600	1.3400	1.3400	+3.077%	9	1,146	+112.687%
2026-08-05	1.3000	1.3000	1.3000	1.3000	-18.239%	3	1,139	+119.231%
2026-08-03	1.5700	1.5900	1.5500	1.5900	+8.904%	123	1,136	+79.245%
2026-07-30	1.4600	1.4600	1.4600	1.4600	+2.817%	3	1,123	+95.205%
2026-07-29	1.4300	1.4300	1.4200	1.4200	+10.938%	29	1,123	+100.704%
2026-07-27	1.2800	1.2800	1.2800	1.2800	-23.353%	22	1,103	+122.656%
2026-07-23	1.7500	1.7500	1.6700	1.6700	+49.107%	13	1,083	+70.659%
2026-07-16	1.1100	1.1200	1.1100	1.1200	-1.754%	21	1,093	+154.464%
2026-07-15	1.1400	1.1400	1.1400	1.1400	-7.317%	25	1,083	+150.000%
2026-07-14	1.2600	1.2800	1.2300	1.2300	+30.851%	14	1,083	+131.707%
2026-07-09	0.9400	0.9400	0.9400	0.9400	-6.000%	2	1,090	+203.191%
2026-07-08	0.9600	1.0000	0.9600	1.0000	+23.457%	6	1,090	+185.000%
2026-07-07	0.8100	0.8100	0.8100	0.8100	+6.579%	2	1,085	+251.852%
2026-07-06	0.7000	0.7600	0.7000	0.7600	+4.110%	13	1,085	+275.000%
2026-07-02	0.7300	0.7300	0.7300	0.7300	-2.667%	3	1,075	+290.411%
2026-06-30	0.7200	0.7500	0.7200	0.7500	-7.407%	14	1,075	+280.000%
2026-06-26	0.8600	0.8600	0.8100	0.8100	-4.706%	2	1,062	+251.852%
2026-06-25	0.8900	0.8900	0.8400	0.8500	+1.190%	8	1,063	+235.294%
2026-06-24	0.8600	0.8600	0.8400	0.8400	-18.447%	18	1,064	+239.286%
2026-06-23	1.0300	1.0300	1.0300	1.0300	+9.574%	7	1,073	+176.699%
2026-06-22	1.0000	1.0000	0.9400	0.9400	+4.444%	17	1,073	+203.191%
2026-06-18	0.9000	0.9000	0.9000	0.9000	-16.667%	2	1,049	+216.667%
2026-06-17	1.0900	1.0900	1.0800	1.0800	+5.882%	13	1,049	+163.889%
2026-06-16	1.2000	1.2000	1.0200	1.0200	-17.073%	17	1,049	+179.412%
2026-06-15	1.3900	1.3900	1.2300	1.2300	-23.125%	8	1,014	+131.707%
2026-06-12	1.6000	1.6000	1.6000	1.6000	-3.030%	40	1,014	+78.125%
2026-06-11	1.6100	1.7400	1.6100	1.6500	-3.509%	6	1,014	+72.727%
2026-06-10	1.7200	1.7200	1.7100	1.7100	+17.931%	13	1,014	+66.667%
2026-06-09	1.5000	1.5000	1.4500	1.4500	+0.694%	2	1,002	+96.552%
2026-06-08	1.4200	1.4600	1.4200	1.4400	-4.000%	9	1,002	+97.917%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-7.407%	5	1,000	+90.000%
2026-06-04	1.5000	1.6200	1.5000	1.6200	-8.989%	8	995	+75.926%
2026-06-02	1.8300	1.8400	1.7800	1.7800	-1.657%	625	993	+60.112%
2026-06-01	2.0000	2.0000	1.8100	1.8100	+9.697%	14	369	+57.459%
2026-05-29	1.6500	1.6500	1.6500	1.6500	-14.063%	5	367	+72.727%
2026-05-28	1.9200	1.9200	1.9200	1.9200	+0.524%	132	372	+48.438%
2026-05-27	1.9100	1.9100	1.9100	1.9100	-17.672%	10	240	+49.215%
2026-05-26	2.2400	2.3200	2.2400	2.3200	-6.452%	11	230	+22.845%
2026-05-22	2.4800	2.4800	2.4800	2.4800	-9.818%	15	221	+14.919%
2026-05-21	2.6500	2.7500	2.6500	2.7500	-0.722%	2	206	+3.636%
2026-05-19	2.7700	2.7700	2.7700	2.7700	+5.725%	1	206	+2.888%
2026-05-18	2.6100	2.6300	2.6100	2.6200	+13.913%	3	201	+8.779%
2026-05-14	2.3000	2.3000	2.3000	2.3000	-17.857%	2	201	+23.913%
2026-05-12	2.6000	2.8800	2.6000	2.8000	-1.754%	71	199	+1.786%
2026-05-11	2.8500	2.8500	2.8500	2.8500	+10.039%	1	199	0.000%
2026-05-07	2.5900	2.5900	2.5900	2.5900	-15.082%	1	245	+10.039%
2026-05-06	3.0500	3.0500	3.0500	3.0500	-18.667%	60	245	-6.557%
2026-05-05	3.7500	3.7500	3.7500	3.7500	-3.846%	10	207	-24.000%
2026-04-30	3.9000	3.9000	3.9000	3.9000	+8.033%	3	207	-26.923%
2026-04-29	3.5800	3.6100	3.5800	3.6100	-1.096%	3	204	-21.053%
2026-04-27	3.6500	3.6500	3.6500	3.6500	+19.672%	1	204	-21.918%
2026-04-24	3.0500	3.0500	3.0500	3.0500	-8.408%	1	204	-6.557%
2026-04-23	3.2300	3.3300	3.2300	3.3300	+4.063%	2	205	-14.414%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-1.538%	20	205	-10.938%
2026-04-17	2.8300	3.2500	2.8300	3.2500	+8.333%	20	185	-12.308%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-15.254%	10	176	-5.000%
2026-04-10	3.4000	3.5400	3.4000	3.5400	+12.381%	15	167	-19.492%
2026-04-09	3.0800	3.1500	3.0800	3.1500	+14.130%	3	157	-9.524%
2026-04-08	2.4500	2.7600	2.4500	2.7600	-17.612%	6	157	+3.261%
2026-04-07	3.4200	3.4200	3.2300	3.3500	+15.917%	18	156	-14.925%
2026-04-01	3.1000	3.1000	2.8700	2.8900	-12.424%	40	168	-1.384%
2026-03-31	3.6500	3.8000	3.2000	3.3000	-11.290%	57	166	-13.636%
2026-03-30	3.5000	3.7500	3.5000	3.7200	+9.412%	16	175	-23.387%
2026-03-27	3.3000	3.4000	3.2500	3.4000	+7.937%	20	160	-16.176%
2026-03-26	3.0500	3.2500	3.0500	3.1500	+14.130%	57	142	-9.524%
2026-03-25	2.7600	2.7600	2.7600	2.7600	+11.290%	15	106	+3.261%
2026-03-23	2.4800	2.4800	2.4800	2.4800	+3.333%	5	113	+14.919%
2026-03-20	2.4000	2.4000	2.4000	2.4000	-23.810%	40	108	+18.750%
2026-03-19	3.1500	3.1500	3.1500	3.1500	+4.651%	7	68	-9.524%
2026-03-18	3.0100	3.0100	3.0100	3.0100	-2.903%	1	61	-5.316%
2026-03-17	3.0000	3.1000	3.0000	3.1000	+93.750%	9	61	-8.065%
2026-03-13	1.6000	1.6000	1.6000	1.6000	-27.273%	3	52	+78.125%
2026-03-11	2.0000	2.2000	2.0000	2.2000	+29.412%	5	52	+29.545%
2026-03-10	1.7000	1.7000	1.7000	1.7000	-12.821%	1	50	+67.647%
2026-03-09	2.0400	2.0400	1.9000	1.9500	+18.902%	67	49	+46.154%
2026-03-06	1.6000	1.6400	1.6000	1.6400	+43.860%	13	87	+73.780%
2026-03-05	1.1900	1.1900	1.1400	1.1400	-4.202%	54	86	+150.000%
2026-03-04	1.2100	1.2100	1.1900	1.1900	-11.852%	2	35	+139.496%
2026-03-03	1.5000	1.5000	1.3500	1.3500	-1.460%	11	35	+111.111%
2026-03-02	2.0000	2.0000	1.3700	1.3700	0.000%	25	25	+108.029%