Dark

PBR20271217C15
PBR Dec 17 2027 15.00 Call (PBR271217C00015000)
option OPRA

EOD

Aug 14, 2026

3.50+2.941%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.5000	3.5000	3.5000	3.5000	+2.941%	2	1,924	0.000%
2026-08-12	3.4000	3.4000	3.4000	3.4000	-13.924%	3	1,924	+2.941%
2026-08-11	3.9500	3.9500	3.9500	3.9500	0.000%	10	1,927	-11.392%
2026-08-10	4.0000	4.1400	3.8100	3.9500	+3.947%	32	1,927	-11.392%
2026-08-07	4.0400	4.0400	3.7800	3.8000	-9.308%	4	1,928	-7.895%
2026-08-06	4.1200	4.2500	4.1200	4.1900	-0.238%	6	1,928	-16.468%
2026-08-05	4.2200	4.2500	4.1000	4.2000	-3.226%	7	1,930	-16.667%
2026-08-04	4.2000	4.4000	4.2000	4.3400	-5.652%	12	1,932	-19.355%
2026-08-03	4.6000	4.6000	4.6000	4.6000	-13.208%	1	1,934	-23.913%
2026-07-31	5.3000	5.3000	5.3000	5.3000	+13.248%	1	1,934	-33.962%
2026-07-30	4.6800	4.6800	4.6800	4.6800	-0.637%	10	1,934	-25.214%
2026-07-24	4.7100	4.7100	4.7100	4.7100	+17.750%	1	1,934	-25.690%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+8.992%	1	1,934	-12.500%
2026-07-16	3.6700	3.6700	3.6700	3.6700	-0.811%	5	1,934	-4.632%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-7.500%	6	1,934	-5.405%
2026-07-13	3.8000	4.0700	3.8000	4.0000	+21.212%	13	1,934	-12.500%
2026-07-09	3.3800	3.3800	3.3000	3.3000	-8.333%	8	1,934	+6.061%
2026-07-08	3.6000	3.6000	3.6000	3.6000	+39.535%	3	1,934	-2.778%
2026-07-07	2.5800	2.5800	2.5800	2.5800	-7.527%	17	1,934	+35.659%
2026-07-06	2.7900	2.7900	2.7900	2.7900	+2.574%	20	1,934	+25.448%
2026-07-02	2.7200	2.7200	2.7200	2.7200	-6.207%	5	1,934	+28.676%
2026-06-26	3.0400	3.0400	2.9000	2.9000	-2.685%	85	1,934	+20.690%
2026-06-25	2.9800	2.9800	2.9800	2.9800	-2.295%	1	1,894	+17.450%
2026-06-24	3.1200	3.1500	3.0500	3.0500	-7.295%	78	1,894	+14.754%
2026-06-23	3.2900	3.2900	3.2900	3.2900	-2.374%	1	1,892	+6.383%
2026-06-22	3.3500	3.3700	3.3000	3.3700	+9.416%	6	1,892	+3.858%
2026-06-18	3.0800	3.0800	3.0800	3.0800	-9.412%	1	1,891	+13.636%
2026-06-17	3.5400	3.5400	3.4000	3.4000	0.000%	4	1,891	+2.941%
2026-06-16	3.6000	3.6000	3.4000	3.4000	-8.108%	5	1,891	+2.941%
2026-06-15	4.1000	4.1000	3.7000	3.7000	-15.909%	29	1,876	-5.405%
2026-06-12	4.4000	4.4000	4.4000	4.4000	+14.883%	5	1,876	-20.455%
2026-06-11	3.8000	3.8300	3.8000	3.8300	-14.889%	3	1,876	-8.616%
2026-06-10	4.5000	4.5000	4.5000	4.5000	+12.782%	1	1,876	-22.222%
2026-06-09	3.9900	3.9900	3.9900	3.9900	-1.481%	3	1,876	-12.281%
2026-06-08	4.0600	4.0600	4.0500	4.0500	0.000%	12	1,876	-13.580%
2026-06-05	4.2500	4.2500	4.0500	4.0500	-3.571%	5	1,865	-13.580%
2026-06-04	4.3000	4.3000	4.2000	4.2000	-5.618%	3	1,861	-16.667%
2026-06-03	4.6000	4.6000	4.4500	4.4500	-3.261%	4	1,860	-21.348%
2026-06-02	4.6500	4.6500	4.6000	4.6000	-6.883%	6	1,858	-23.913%
2026-06-01	4.9400	4.9400	4.9400	4.9400	+8.571%	3	1,857	-29.150%
2026-05-29	4.6000	4.9000	4.5500	4.5500	-4.211%	21	1,857	-23.077%
2026-05-28	4.8500	4.8500	4.7500	4.7500	-7.407%	3	1,846	-26.316%
2026-05-26	4.7100	5.1300	4.7100	5.1300	-8.393%	103	1,844	-31.774%
2026-05-20	5.6000	5.6000	5.6000	5.6000	+5.660%	100	1,944	-37.500%
2026-05-13	5.7100	5.7100	5.3000	5.3000	-8.621%	106	1,994	-33.962%
2026-05-07	5.6500	5.8000	5.6500	5.8000	-20.548%	211	1,997	-39.655%
2026-04-30	7.3000	7.3000	7.3000	7.3000	+6.881%	3	1,997	-52.055%
2026-04-28	6.8300	6.8300	6.8300	6.8300	+8.931%	1	1,997	-48.755%
2026-04-24	6.2700	6.2700	6.2700	6.2700	-5.714%	1	1,998	-44.179%
2026-04-23	6.6500	6.6500	6.6500	6.6500	+0.151%	1	1,997	-47.368%
2026-04-21	6.6400	6.6400	6.6400	6.6400	+16.287%	1	1,998	-47.289%
2026-04-17	5.7100	5.7100	5.7100	5.7100	-5.776%	1	1,998	-38.704%
2026-04-15	6.5300	6.5300	6.0600	6.0600	-23.291%	40	1,999	-42.244%
2026-04-14	7.9000	7.9000	7.9000	7.9000	+6.040%	10	1,964	-55.696%
2026-04-13	7.4500	7.4500	7.4500	7.4500	+7.971%	7	1,963	-53.020%
2026-04-10	6.9000	6.9000	6.9000	6.9000	+8.320%	10	1,963	-49.275%
2026-04-09	6.0000	6.3700	6.0000	6.3700	+8.889%	44	1,963	-45.055%
2026-04-08	5.8500	5.8500	5.8500	5.8500	-0.510%	1	1,920	-40.171%
2026-04-01	6.0000	6.0000	5.1500	5.8800	-10.229%	101	1,920	-40.476%
2026-03-31	7.0500	7.0500	6.5000	6.5500	-7.092%	52	2,000	-46.565%
2026-03-30	7.0000	7.0500	7.0000	7.0500	+9.642%	8	1,998	-50.355%
2026-03-27	6.8500	6.8500	6.4300	6.4300	+1.260%	9	1,998	-45.568%
2026-03-26	6.3400	6.3500	6.3400	6.3500	+11.404%	2	1,995	-44.882%
2026-03-24	5.7000	5.7000	5.7000	5.7000	+6.742%	10	1,996	-38.596%
2026-03-23	5.3200	5.3400	5.2000	5.3400	+1.521%	45	1,996	-34.457%
2026-03-20	5.1500	5.2600	4.9000	5.2600	-14.749%	25	1,978	-33.460%
2026-03-19	6.1700	6.1700	6.1700	6.1700	+7.304%	1	1,980	-43.274%
2026-03-18	5.7500	5.7500	5.7500	5.7500	+13.189%	1	1,979	-39.130%
2026-03-16	5.0800	5.0800	5.0800	5.0800	-0.392%	4	1,979	-31.102%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-4.673%	1	1,975	-31.373%
2026-03-12	5.3000	5.3500	5.3000	5.3500	+2.885%	11	1,975	-34.579%
2026-03-11	4.7700	5.2000	4.7700	5.2000	+20.930%	27	1,966	-32.692%
2026-03-10	4.2300	4.4200	4.2300	4.3000	-3.371%	6	1,968	-18.605%
2026-03-09	4.1500	4.9000	4.1500	4.4500	+32.440%	63	1,970	-21.348%
2026-03-04	3.3600	3.3600	3.3600	3.3600	-2.890%	5	1,926	+4.167%
2026-03-03	3.4600	3.4600	3.4600	3.4600	+3.284%	1	1,926	+1.156%
2026-02-24	3.5500	3.5500	3.1800	3.3500	+34.000%	155	1,926	+4.478%
2026-02-18	2.6500	2.6500	2.5000	2.5000	+6.838%	7	2,002	+40.000%
2026-02-17	2.2900	2.3400	2.2500	2.3400	+2.632%	302	2,002	+49.573%
2026-02-13	2.3300	2.3300	2.2800	2.2800	-13.308%	120	1,784	+53.509%
2026-02-12	2.6400	2.8700	2.6300	2.6300	-1.498%	5	1,784	+33.080%
2026-02-11	2.6700	2.6700	2.6700	2.6700	+3.089%	1	1,781	+31.086%
2026-02-10	2.9700	2.9700	2.5900	2.5900	+7.917%	2	1,781	+35.135%
2026-02-09	2.4400	2.4400	2.4000	2.4000	-0.826%	11	1,780	+45.833%
2026-02-04	2.4400	2.4400	2.4200	2.4200	+21.000%	8	1,779	+44.628%
2026-02-02	2.3700	2.3700	2.0000	2.0000	-16.667%	4	1,775	+75.000%
2026-01-30	2.5400	2.5400	2.4000	2.4000	-9.434%	36	1,772	+45.833%
2026-01-29	2.9200	2.9200	2.5900	2.6500	+10.417%	113	1,754	+32.075%
2026-01-28	2.5600	2.5600	2.2500	2.4000	+6.667%	243	1,680	+45.833%
2026-01-27	2.2000	2.4700	2.2000	2.2500	+15.979%	680	1,514	+55.556%
2026-01-26	2.0000	2.0000	1.9400	1.9400	+10.857%	154	1,278	+80.412%
2026-01-23	1.7500	1.7500	1.7500	1.7500	+3.550%	12	1,125	+100.000%
2026-01-22	1.5200	1.6900	1.5200	1.6900	+11.184%	28	1,137	+107.101%
2026-01-21	1.3800	1.5800	1.3800	1.5200	+20.635%	7	1,163	+130.263%
2026-01-20	1.2400	1.3400	1.2400	1.2600	0.000%	62	1,161	+177.778%
2026-01-16	1.2600	1.2600	1.2600	1.2600	+15.596%	1	1,160	+177.778%
2026-01-13	1.0800	1.2000	1.0800	1.0900	+9.000%	13	1,160	+221.101%
2026-01-09	1.0500	1.0500	1.0000	1.0000	+13.636%	2	1,163	+250.000%
2026-01-08	0.8800	0.8800	0.8800	0.8800	-2.222%	1	1,161	+297.727%
2026-01-07	0.9200	0.9500	0.9000	0.9000	-6.250%	36	1,161	+288.889%
2026-01-06	1.0500	1.0500	0.9200	0.9600	+6.667%	53	1,126	+264.583%
2026-01-05	1.0600	1.0600	0.8900	0.9000	-15.888%	778	698	+288.889%
2026-01-02	1.0700	1.0700	1.0700	1.0700	+18.889%	200	698	+227.103%
2025-12-29	0.9000	0.9000	0.9000	0.9000	0.000%	100	698	+288.889%
2025-12-22	1.0500	1.0500	0.9000	0.9000	-2.174%	3	698	+288.889%
2025-12-19	0.9900	0.9900	0.9200	0.9200	+1.099%	18	696	+280.435%
2025-12-17	0.9000	0.9400	0.9000	0.9100	+7.059%	68	680	+284.615%
2025-12-16	1.0000	1.0000	0.8500	0.8500	-19.048%	5	663	+311.765%
2025-12-12	1.0500	1.0500	1.0500	1.0500	-5.405%	10	662	+233.333%
2025-12-10	1.1100	1.1100	1.1100	1.1100	-2.632%	1	667	+215.315%
2025-12-05	1.2200	1.2200	1.1100	1.1400	-5.000%	21	667	+207.018%
2025-12-02	1.2000	1.2000	1.2000	1.2000	-4.000%	10	667	+191.667%
2025-12-01	1.2500	1.2500	1.2500	1.2500	+3.306%	50	657	+180.000%
2025-11-28	1.2100	1.2100	1.2100	1.2100	-13.571%	1	657	+189.256%
2025-11-17	1.4500	1.4500	1.4000	1.4000	-2.778%	500	657	+150.000%
2025-11-12	1.4500	1.4500	1.4400	1.4400	-0.690%	30	657	+143.056%
2025-11-10	1.4500	1.4500	1.4500	1.4500	0.000%	6	652	+141.379%
2025-11-07	1.4500	1.4500	1.4500	1.4500	+61.111%	3	646	+141.379%
2025-11-03	0.9100	0.9100	0.9000	0.9000	-5.263%	4	645	+288.889%
2025-10-29	1.0400	1.0400	0.9500	0.9500	-1.042%	8	645	+268.421%
2025-10-28	0.9600	0.9600	0.9600	0.9600	+4.348%	1	639	+264.583%
2025-10-24	0.9200	0.9200	0.9200	0.9200	0.000%	3	638	+280.435%
2025-10-23	0.9200	0.9200	0.9200	0.9200	-11.538%	3	635	+280.435%
2025-10-22	1.0000	1.0400	0.9700	1.0400	+10.638%	205	632	+236.538%
2025-10-21	0.9400	0.9400	0.9400	0.9400	-3.093%	3	432	+272.340%
2025-10-15	0.9700	0.9700	0.9700	0.9700	0.000%	1	429	+260.825%
2025-10-13	1.0500	1.0500	0.9700	0.9700	-15.652%	2	429	+260.825%
2025-10-06	1.1500	1.1500	1.1500	1.1500	-15.441%	2	427	+204.348%
2025-09-25	1.3600	1.3600	1.3600	1.3600	-12.258%	1	425	+157.353%
2025-09-24	1.5500	1.5500	1.5500	1.5500	+37.168%	300	424	+125.806%
2025-09-22	1.1300	1.1300	1.1300	1.1300	-11.719%	1	124	+209.735%
2025-09-18	1.2800	1.2800	1.2800	1.2800	-1.538%	5	123	+173.438%
2025-09-11	1.4000	1.4000	1.3000	1.3000	-5.797%	30	118	+169.231%
2025-09-10	1.2100	1.3800	1.2100	1.3800	+15.000%	102	103	+153.623%
2025-09-08	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	+191.667%