Dark

PBR20270319C25
PBR Mar 19 2027 25.00 Call (PBR270319C00025000)
option OPRA

EOD

Sep 16, 2026

1.17-13.333%(-0.18)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.1700	1.1700	1.1700	1.1700	-13.333%	10	13,124	0.000%
2026-09-15	1.3500	1.3500	1.3500	1.3500	+3.846%	500	13,129	-13.333%
2026-09-14	1.3000	1.3000	1.3000	1.3000	+6.557%	18	12,679	-10.000%
2026-09-11	1.2200	1.2200	1.2200	1.2200	-3.937%	1	12,679	-4.098%
2026-09-10	1.3200	1.3200	1.2500	1.2700	+17.593%	151	12,679	-7.874%
2026-09-09	1.1000	1.1100	1.0800	1.0800	+2.857%	13	12,744	+8.333%
2026-09-08	1.0500	1.0500	1.0500	1.0500	+28.049%	1	12,736	+11.429%
2026-09-04	0.8000	0.9200	0.8000	0.8200	-29.310%	26	12,733	+42.683%
2026-09-03	1.1600	1.1600	1.1600	1.1600	+4.505%	1	12,733	+0.862%
2026-09-02	1.0700	1.1500	1.0000	1.1100	+21.978%	222	12,733	+5.405%
2026-09-01	0.7500	0.9100	0.7500	0.9100	+68.519%	168	12,584	+28.571%
2026-08-31	0.6100	0.6100	0.5400	0.5400	+28.571%	13	12,537	+116.667%
2026-08-28	0.4200	0.4200	0.4200	0.4200	0.000%	3	12,524	+178.571%
2026-08-20	0.4400	0.4400	0.4200	0.4200	+23.529%	9	12,523	+178.571%
2026-08-19	0.3400	0.3400	0.3400	0.3400	+17.241%	1	12,522	+244.118%
2026-08-17	0.2900	0.2900	0.2900	0.2900	+20.833%	1	12,522	+303.448%
2026-08-14	0.2600	0.2600	0.1700	0.2400	0.000%	3	12,523	+387.500%
2026-08-13	0.2400	0.2400	0.2400	0.2400	-40.000%	6	12,522	+387.500%
2026-08-10	0.3800	0.4000	0.3800	0.4000	+17.647%	6	12,522	+192.500%
2026-08-07	0.3400	0.3400	0.3400	0.3400	-32.000%	1	12,517	+244.118%
2026-08-06	0.5000	0.5000	0.5000	0.5000	+8.696%	1	12,517	+134.000%
2026-08-05	0.4600	0.4600	0.4600	0.4600	-9.804%	55	12,517	+154.348%
2026-08-04	0.5100	0.5100	0.5100	0.5100	-8.929%	5	12,517	+129.412%
2026-08-03	0.5600	0.5600	0.5600	0.5600	+5.660%	2	12,522	+108.929%
2026-07-30	0.5000	0.5400	0.5000	0.5300	+10.417%	13	12,522	+120.755%
2026-07-29	0.5100	0.5100	0.4800	0.4800	+11.628%	15	12,522	+143.750%
2026-07-27	0.4600	0.4600	0.4300	0.4300	-21.818%	11	12,519	+172.093%
2026-07-22	0.5100	0.5500	0.5100	0.5500	+30.952%	27	12,520	+112.727%
2026-07-20	0.4200	0.4200	0.4200	0.4200	+10.526%	3	12,514	+178.571%
2026-07-16	0.3800	0.3800	0.3800	0.3800	0.000%	1	12,514	+207.895%
2026-07-08	0.3800	0.3800	0.3800	0.3800	+35.714%	1	12,515	+207.895%
2026-07-07	0.2800	0.2800	0.2800	0.2800	+3.704%	1	12,514	+317.857%
2026-07-02	0.2800	0.2800	0.2700	0.2700	+3.846%	13	12,503	+333.333%
2026-07-01	0.2600	0.2900	0.2600	0.2600	-3.704%	101	12,503	+350.000%
2026-06-30	0.2700	0.2700	0.2700	0.2700	-12.903%	1	12,423	+333.333%
2026-06-25	0.3100	0.3100	0.3100	0.3100	0.000%	1	12,423	+277.419%
2026-06-24	0.3100	0.3100	0.3100	0.3100	-13.889%	1	12,423	+277.419%
2026-06-22	0.3600	0.3600	0.3600	0.3600	+2.857%	503	12,423	+225.000%
2026-06-18	0.3700	0.3700	0.3500	0.3500	-14.634%	8	12,736	+234.286%
2026-06-17	0.4100	0.4100	0.4100	0.4100	-2.381%	5	12,736	+185.366%
2026-06-16	0.4500	0.4600	0.4200	0.4200	-14.286%	16	12,736	+178.571%
2026-06-15	0.5100	0.5100	0.4900	0.4900	-24.615%	8	12,670	+138.776%
2026-06-12	0.6700	0.6700	0.6500	0.6500	-7.143%	130	12,670	+80.000%
2026-06-10	0.6700	0.7000	0.6700	0.7000	+14.754%	3	12,670	+67.143%
2026-06-09	0.6300	0.6500	0.6100	0.6100	+5.172%	504	12,668	+91.803%
2026-06-08	0.6000	0.6000	0.5500	0.5800	-15.942%	17	12,164	+101.724%
2026-06-04	0.6500	0.6900	0.6200	0.6900	-2.817%	4,892	12,167	+69.565%
2026-06-03	0.7600	0.7600	0.7100	0.7100	-11.250%	585	8,089	+64.789%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-6.977%	340	7,715	+46.250%
2026-05-28	0.8500	0.8600	0.8500	0.8600	-3.371%	645	7,375	+36.047%
2026-05-27	0.8900	0.8900	0.8900	0.8900	-20.536%	1	6,730	+31.461%
2026-05-22	1.1200	1.1200	1.1200	1.1200	-0.885%	5	6,730	+4.464%
2026-05-18	1.1300	1.1300	1.1300	1.1300	0.000%	2	6,730	+3.540%
2026-05-15	1.0900	1.1500	1.0900	1.1300	+1.802%	207	6,730	+3.540%
2026-05-14	1.1100	1.1100	1.1100	1.1100	-17.778%	12	6,524	+5.405%
2026-05-11	1.3500	1.3500	1.3500	1.3500	+12.500%	2	6,512	-13.333%
2026-05-07	1.2000	1.2000	1.2000	1.2000	-21.569%	10	6,510	-2.500%
2026-05-06	1.6000	1.6000	1.5300	1.5300	-21.538%	2,014	6,510	-23.529%
2026-05-05	1.9400	1.9500	1.9400	1.9500	-1.015%	10	6,505	-40.000%
2026-05-04	2.0000	2.0000	1.9700	1.9700	+2.604%	10	6,495	-40.609%
2026-05-01	1.9300	1.9300	1.9200	1.9200	-0.518%	5	6,485	-39.063%
2026-04-30	1.9500	2.0000	1.9300	1.9300	+8.427%	5,003	6,485	-39.378%
2026-04-28	1.7800	1.7800	1.7800	1.7800	+4.706%	10	1,482	-34.270%
2026-04-27	1.8100	1.8100	1.7000	1.7000	+4.938%	3	1,482	-31.176%
2026-04-23	1.6100	1.6200	1.5700	1.6200	+5.195%	5	1,479	-27.778%
2026-04-22	1.5400	1.5400	1.5400	1.5400	+5.479%	3	1,477	-24.026%
2026-04-20	1.4800	1.4800	1.4600	1.4600	+12.308%	11	1,474	-19.863%
2026-04-17	1.3800	1.3800	1.3000	1.3000	-28.177%	25	1,465	-10.000%
2026-04-16	1.6600	1.8300	1.6600	1.8100	-7.179%	31	1,461	-35.359%
2026-04-13	2.0800	2.0800	1.8900	1.9500	+11.429%	12	1,440	-40.000%
2026-04-10	1.6500	1.7500	1.6500	1.7500	+8.696%	100	1,450	-33.143%
2026-04-09	1.6100	1.6100	1.6100	1.6100	+19.259%	9	1,387	-27.329%
2026-04-08	1.2300	1.4000	1.2300	1.3500	-20.118%	13	1,379	-13.333%
2026-04-07	1.7400	1.7400	1.6800	1.6900	-3.429%	20	1,366	-30.769%
2026-04-06	1.7100	1.7500	1.7100	1.7500	+2.339%	9	1,361	-33.143%
2026-04-02	1.7100	1.7100	1.7100	1.7100	-10.471%	1	1,357	-31.579%
2026-03-30	2.1000	2.1000	1.9100	1.9100	+11.047%	314	1,357	-38.743%
2026-03-27	1.7500	1.7500	1.7200	1.7200	+9.554%	21	1,059	-31.977%
2026-03-26	1.5100	1.5700	1.5100	1.5700	+7.534%	3	1,050	-25.478%
2026-03-25	1.4600	1.4700	1.4600	1.4600	-2.667%	16	1,047	-19.863%
2026-03-19	1.5000	1.5000	1.5000	1.5000	+42.857%	5	1,031	-22.000%
2026-03-11	1.0500	1.0500	1.0400	1.0500	+23.529%	6	1,029	+11.429%
2026-03-09	0.8500	0.8500	0.8500	0.8500	+112.500%	1,026	1,026	+37.647%
2026-02-27	0.4000	0.4000	0.4000	0.4000	-11.111%	1	0	+192.500%
2026-02-25	0.4500	0.4500	0.4500	0.4500	0.000%	1	0	+160.000%