Dark

PBR20270319C22
PBR Mar 19 2027 22.00 Call (PBR270319C00022000)
option OPRA

EOD

Sep 16, 2026

1.98-19.512%(-0.48)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.1600	2.1600	1.9800	1.9800	-19.512%	62	17,487	0.000%
2026-09-15	2.3300	2.5200	2.3300	2.4600	+20.588%	2,347	17,487	-19.512%
2026-09-14	2.0600	2.2000	2.0400	2.0400	-1.449%	163	15,690	-2.941%
2026-09-11	2.0700	2.0700	2.0700	2.0700	+3.500%	1	15,693	-4.348%
2026-09-10	2.0000	2.0000	2.0000	2.0000	+1.523%	3	15,693	-1.000%
2026-09-09	1.9800	1.9900	1.9400	1.9700	+2.073%	700	15,690	+0.508%
2026-09-08	2.0000	2.0000	1.7800	1.9300	+19.136%	4	15,705	+2.591%
2026-09-04	1.6200	1.6200	1.6200	1.6200	-7.429%	1	14,412	+22.222%
2026-09-03	2.0500	2.0500	1.7300	1.7500	-7.895%	18	14,412	+13.143%
2026-09-02	1.6100	1.9800	1.5500	1.9000	+16.564%	33	14,419	+4.211%
2026-09-01	1.3500	1.6300	1.3500	1.6300	+85.227%	52	14,420	+21.472%
2026-08-27	0.8800	0.8800	0.8800	0.8800	+27.536%	6	14,380	+125.000%
2026-08-26	0.6900	0.6900	0.6900	0.6900	-28.125%	1	14,374	+186.957%
2026-08-21	0.9600	0.9600	0.9600	0.9600	+5.495%	9	14,374	+106.250%
2026-08-20	0.8400	0.9400	0.8400	0.9100	+7.059%	142	14,374	+117.582%
2026-08-19	0.7500	0.8500	0.7500	0.8500	+30.769%	204	14,332	+132.941%
2026-08-18	0.6500	0.6500	0.6500	0.6500	+27.451%	4	14,129	+204.615%
2026-08-14	0.5400	0.5400	0.5100	0.5100	+6.250%	2	14,125	+288.235%
2026-08-13	0.4800	0.4800	0.4800	0.4800	-4.000%	2	14,125	+312.500%
2026-08-12	0.5000	0.5000	0.5000	0.5000	-21.875%	6	14,125	+296.000%
2026-08-11	0.6400	0.6400	0.6400	0.6400	-11.111%	1	14,125	+209.375%
2026-08-10	0.7200	0.7200	0.7200	0.7200	-23.404%	19	14,126	+175.000%
2026-08-06	0.9400	0.9400	0.9400	0.9400	-7.843%	5	14,145	+110.638%
2026-08-04	1.0200	1.0200	1.0200	1.0200	-3.774%	1	14,140	+94.118%
2026-07-24	1.0600	1.0600	1.0600	1.0600	-3.636%	2	14,141	+86.792%
2026-07-23	1.1000	1.1000	1.1000	1.1000	+2.804%	8	14,139	+80.000%
2026-07-22	1.0200	1.0700	1.0200	1.0700	+42.667%	8	14,139	+85.047%
2026-07-16	0.7500	0.7500	0.7500	0.7500	0.000%	1	14,132	+164.000%
2026-07-15	0.7600	0.7600	0.7500	0.7500	-6.250%	600	14,131	+164.000%
2026-07-13	0.7900	0.8000	0.7600	0.8000	+6.667%	202	14,213	+147.500%
2026-07-10	0.7500	0.7500	0.7500	0.7500	+20.968%	1	14,313	+164.000%
2026-07-09	0.6200	0.6200	0.6200	0.6200	-1.587%	200	14,312	+219.355%
2026-07-08	0.6000	0.7000	0.6000	0.6300	+31.250%	62	14,511	+214.286%
2026-07-06	1.0000	1.0000	0.4700	0.4800	+2.128%	800	14,469	+312.500%
2026-07-02	0.4700	0.4700	0.4700	0.4700	0.000%	11	13,674	+321.277%
2026-07-01	0.4900	0.4900	0.4500	0.4700	0.000%	27	13,674	+321.277%
2026-06-30	0.5500	0.5500	0.4700	0.4700	-18.966%	2	13,668	+321.277%
2026-06-25	0.5800	0.5800	0.5800	0.5800	-15.942%	4	13,667	+241.379%
2026-06-18	0.6300	0.6900	0.6000	0.6900	-1.429%	8	13,671	+186.957%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-6.667%	2	13,671	+182.857%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-31.818%	1	13,671	+164.000%
2026-06-12	1.1000	1.1000	1.1000	1.1000	-0.901%	1	13,670	+80.000%
2026-06-11	1.1000	1.1100	1.1000	1.1100	+14.433%	4	13,670	+78.378%
2026-06-08	1.0000	1.0000	0.9500	0.9700	-3.000%	4	13,670	+104.124%
2026-06-05	1.0900	1.0900	1.0000	1.0000	-8.257%	14	13,672	+98.000%
2026-06-04	1.1000	1.1000	1.0900	1.0900	-5.217%	2	13,683	+81.651%
2026-06-03	1.2400	1.2400	1.1500	1.1500	-8.000%	2	13,683	+72.174%
2026-06-02	1.3000	1.3000	1.2500	1.2500	-3.846%	2	13,682	+58.400%
2026-06-01	1.3000	1.3000	1.3000	1.3000	+4.000%	1	13,680	+52.308%
2026-05-29	1.2600	1.2600	1.2400	1.2500	-9.420%	3	13,679	+58.400%
2026-05-28	1.4000	1.4000	1.3500	1.3800	-1.429%	3	13,679	+43.478%
2026-05-27	1.4000	1.4000	1.4000	1.4000	-15.152%	8	13,676	+41.429%
2026-05-26	1.6700	1.6700	1.6500	1.6500	-9.341%	54	13,668	+20.000%
2026-05-22	1.8000	1.8200	1.8000	1.8200	-6.186%	5	13,685	+8.791%
2026-05-21	1.9200	1.9400	1.9200	1.9400	-2.020%	2	13,680	+2.062%
2026-05-19	2.1000	2.1000	1.9800	1.9800	+7.027%	11	13,680	0.000%
2026-05-15	1.7400	1.9000	1.7300	1.8500	+5.114%	9	13,670	+7.027%
2026-05-14	1.7600	1.7600	1.7600	1.7600	+2.924%	29	13,661	+12.500%
2026-05-13	1.8900	2.0100	1.7100	1.7100	-13.636%	8	13,630	+15.789%
2026-05-08	1.9800	1.9800	1.9800	1.9800	-12.389%	15	13,630	0.000%
2026-05-06	2.4100	2.4100	2.1900	2.2600	-22.867%	60	13,615	-12.389%
2026-05-04	3.0000	3.0000	2.9000	2.9300	+7.721%	843	13,572	-32.423%
2026-05-01	2.7200	2.7200	2.7200	2.7200	-5.226%	8	12,722	-27.206%
2026-04-30	2.8500	2.9200	2.8300	2.8700	-1.712%	1,211	12,722	-31.010%
2026-04-29	2.8500	2.9200	2.8500	2.9200	+16.800%	2	11,513	-32.192%
2026-04-27	2.8000	2.8000	2.5000	2.5000	+2.041%	2	11,515	-20.800%
2026-04-23	2.4500	2.4500	2.4500	2.4500	+6.987%	1	11,514	-19.184%
2026-04-22	2.3700	2.3700	2.2900	2.2900	-1.717%	3	11,513	-13.537%
2026-04-21	2.3300	2.3300	2.3300	2.3300	+8.372%	2	11,510	-15.021%
2026-04-17	1.9500	2.1500	1.9500	2.1500	-20.370%	21	11,510	-7.907%
2026-04-16	2.6500	2.7000	2.6500	2.7000	+22.727%	2	11,512	-26.667%
2026-04-15	2.4100	2.4100	2.2000	2.2000	-26.667%	6	11,512	-10.000%
2026-04-13	3.0200	3.0300	2.9900	3.0000	+13.208%	33	11,508	-34.000%
2026-04-10	2.5500	2.7600	2.5500	2.6500	+12.766%	13	11,521	-25.283%
2026-04-09	2.5700	2.5700	2.2800	2.3500	+14.634%	15	11,529	-15.745%
2026-04-08	1.9700	2.0500	1.9700	2.0500	-17.004%	140	11,530	-3.415%
2026-04-02	2.6100	2.7200	2.4700	2.4700	-38.250%	63	11,532	-19.838%
2026-04-01	4.0000	4.0000	4.0000	4.0000	+41.844%	1	11,532	-50.500%
2026-03-31	2.8000	2.8200	2.8000	2.8200	+4.444%	2	11,532	-29.787%
2026-03-30	2.9100	2.9200	2.7000	2.7000	+4.247%	3	11,532	-26.667%
2026-03-27	2.5000	2.6900	2.4900	2.5900	+11.638%	22	11,533	-23.552%
2026-03-26	2.3000	2.3700	2.2800	2.3200	+5.455%	22	11,546	-14.655%
2026-03-25	2.2000	2.2000	2.2000	2.2000	+13.990%	2	11,545	-10.000%
2026-03-24	1.9300	1.9300	1.9300	1.9300	-1.026%	100	11,547	+2.591%
2026-03-23	1.9000	1.9500	1.7800	1.9500	-1.015%	104	11,647	+1.538%
2026-03-20	1.9400	1.9700	1.9400	1.9700	-13.216%	28	11,546	+0.508%
2026-03-19	2.3900	2.3900	2.1300	2.2700	+9.135%	60	11,524	-12.775%
2026-03-18	2.1200	2.3300	2.0800	2.0800	+4.000%	138	11,470	-4.808%
2026-03-17	2.0000	2.0000	2.0000	2.0000	+15.607%	22	11,403	-1.000%
2026-03-16	1.7300	1.7300	1.7300	1.7300	0.000%	10	11,403	+14.451%
2026-03-13	1.6000	1.8000	1.4100	1.7300	-1.143%	10	11,403	+14.451%
2026-03-12	1.8200	1.9000	1.7000	1.7500	+9.375%	10	11,403	+13.143%
2026-03-11	1.3300	1.7000	1.3300	1.6000	+18.519%	54	11,401	+23.750%
2026-03-10	1.3500	1.3500	1.3500	1.3500	-3.571%	10	11,366	+46.667%
2026-03-09	1.2900	1.4500	1.2900	1.4000	+21.739%	11,218	11,356	+41.429%
2026-03-06	1.1800	1.1800	1.1100	1.1500	+43.750%	60	362	+72.174%
2026-03-05	0.8000	0.8000	0.8000	0.8000	+19.403%	326	338	+147.500%
2026-03-04	0.6700	0.6700	0.6700	0.6700	0.000%	35	35	+195.522%