Dark

PBR20271217C17
PBR Dec 17 2027 17.00 Call (PBR271217C00017000)
option OPRA

EOD

Aug 17, 2026

2.81+6.844%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.8100	2.8100	2.8100	2.8100	+6.844%	1	6,642	0.000%
2026-08-14	2.5900	2.6300	2.5900	2.6300	+7.787%	9	6,641	+6.844%
2026-08-13	2.4400	2.4400	2.4400	2.4400	-7.576%	10	6,632	+15.164%
2026-08-12	2.6400	2.6400	2.6400	2.6400	+4.348%	100	6,622	+6.439%
2026-08-11	2.9100	2.9100	2.5000	2.5300	-13.356%	5,796	6,522	+11.067%
2026-08-10	3.1500	3.1500	2.8900	2.9200	+6.569%	8	763	-3.767%
2026-08-07	2.7700	2.8500	2.7400	2.7400	-10.749%	7	767	+2.555%
2026-08-06	3.0700	3.0700	3.0700	3.0700	-13.521%	2	770	-8.469%
2026-08-03	3.5500	3.5500	3.5500	3.5500	+5.030%	1	768	-20.845%
2026-07-30	3.4800	3.4800	3.3200	3.3800	+13.805%	10	769	-16.864%
2026-07-28	2.9700	2.9700	2.9700	2.9700	-16.338%	3	759	-5.387%
2026-07-24	3.5500	3.5500	3.5500	3.5500	-1.389%	5	762	-20.845%
2026-07-23	3.6000	3.6000	3.6000	3.6000	+13.924%	2	760	-21.944%
2026-07-21	2.7400	3.1600	2.7400	3.1600	+12.456%	142	760	-11.076%
2026-07-15	2.8100	2.8100	2.8100	2.8100	-5.705%	5	619	0.000%
2026-07-14	2.9800	2.9800	2.9800	2.9800	-2.295%	2	614	-5.705%
2026-07-13	3.0500	3.0500	3.0500	3.0500	+22.000%	2	612	-7.869%
2026-07-10	2.5000	2.5000	2.5000	2.5000	+5.042%	1	613	+12.400%
2026-07-09	2.4000	2.4000	2.3800	2.3800	-6.667%	9	613	+18.067%
2026-07-08	2.5300	2.5500	2.5300	2.5500	+25.616%	11	608	+10.196%
2026-07-02	2.0300	2.0300	2.0300	2.0300	-4.245%	4	602	+38.424%
2026-06-29	2.1200	2.1200	2.1200	2.1200	+6.000%	4	602	+32.547%
2026-06-26	2.1700	2.1700	1.9600	2.0000	-9.502%	16	606	+40.500%
2026-06-25	2.2400	2.2400	2.2100	2.2100	+2.791%	21	595	+27.149%
2026-06-24	2.3000	2.3000	2.1500	2.1500	-9.283%	4	615	+30.698%
2026-06-22	2.3700	2.3700	2.3700	2.3700	+12.857%	1	614	+18.565%
2026-06-18	2.2700	2.2700	2.1000	2.1000	-14.980%	9	589	+33.810%
2026-06-17	2.4700	2.4700	2.4700	2.4700	-15.411%	20	589	+13.765%
2026-06-15	2.9200	2.9200	2.9200	2.9200	-16.332%	4	589	-3.767%
2026-06-11	3.3800	3.4900	3.3800	3.4900	+8.385%	9	589	-19.484%
2026-06-10	3.2200	3.2200	3.2200	3.2200	+0.940%	2	592	-12.733%
2026-06-09	3.1900	3.1900	3.1900	3.1900	+7.407%	1	594	-11.912%
2026-06-05	2.9700	2.9700	2.9700	2.9700	-15.143%	10	593	-5.387%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-4.110%	76	583	-19.714%
2026-06-02	3.6500	3.6500	3.6500	3.6500	-0.545%	5	583	-23.014%
2026-05-28	3.6700	3.6700	3.6700	3.6700	-14.651%	5	578	-23.433%
2026-05-22	4.3000	4.3000	4.3000	4.3000	-5.077%	4	573	-34.651%
2026-05-13	4.5300	4.5300	4.5300	4.5300	-5.625%	76	569	-37.969%
2026-05-11	4.9000	4.9000	4.8000	4.8000	-20.000%	2	493	-41.458%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-3.226%	1	495	-53.167%
2026-05-04	6.2000	6.2000	6.2000	6.2000	+6.897%	1	496	-54.677%
2026-04-29	5.8000	5.8000	5.8000	5.8000	+2.655%	2	497	-51.552%
2026-04-28	5.7500	5.7500	5.6200	5.6500	+4.630%	7	499	-50.265%
2026-04-22	5.4000	5.4000	5.4000	5.4000	+2.467%	10	506	-47.963%
2026-04-21	5.2700	5.2700	5.2700	5.2700	+2.330%	1	516	-46.679%
2026-04-20	5.1500	5.1500	5.1500	5.1500	+6.846%	2	517	-45.437%
2026-04-17	4.8200	4.8300	4.8200	4.8200	-15.439%	25	519	-41.701%
2026-04-16	5.8000	5.8000	5.7000	5.7000	-2.730%	2	494	-50.702%
2026-04-14	5.8600	5.8600	5.8600	5.8600	-0.678%	5	495	-52.048%
2026-04-09	5.9000	5.9000	5.9000	5.9000	+29.103%	140	496	-52.373%
2026-04-08	4.5700	4.5700	4.5700	4.5700	-21.880%	6	517	-38.512%
2026-03-30	5.8500	5.8500	5.8500	5.8500	+11.006%	10	523	-51.966%
2026-03-27	5.3500	5.6000	5.2700	5.2700	+9.792%	9	523	-46.679%
2026-03-26	4.8600	4.9900	4.8000	4.8000	0.000%	20	523	-41.458%
2026-03-25	4.6300	4.8000	4.6300	4.8000	+12.941%	5	526	-41.458%
2026-03-23	4.2500	4.2500	4.2500	4.2500	+6.250%	50	524	-33.882%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-18.367%	5	474	-29.750%
2026-03-19	4.9000	4.9000	4.9000	4.9000	+9.131%	2	479	-42.653%
2026-03-17	4.5000	4.7000	4.4900	4.4900	+1.584%	20	477	-37.416%
2026-03-16	4.0000	4.4200	4.0000	4.4200	-2.643%	13	479	-36.425%
2026-03-12	4.5400	4.5400	4.5400	4.5400	+11.002%	6	478	-38.106%
2026-03-11	4.0200	4.0900	4.0200	4.0900	+23.939%	2	484	-31.296%
2026-03-10	3.6000	3.6000	3.3000	3.3000	-7.821%	8	482	-14.848%
2026-03-09	3.5800	3.5800	3.5800	3.5800	+17.377%	10	482	-21.508%
2026-03-06	3.0200	3.0500	3.0200	3.0500	+17.308%	7	473	-7.869%
2026-03-04	2.6000	2.6000	2.6000	2.6000	-6.137%	1	469	+8.077%
2026-03-03	2.7700	2.7700	2.7700	2.7700	+2.593%	1	469	+1.444%
2026-03-02	2.6300	2.7000	2.6300	2.7000	+24.424%	201	470	+4.074%
2026-02-25	2.1700	2.1700	2.1700	2.1700	-5.652%	1	269	+29.493%
2026-02-24	2.3000	2.3000	2.3000	2.3000	-1.288%	2	269	+22.174%
2026-02-23	2.3500	2.3500	2.2900	2.3300	+10.952%	3	267	+20.601%
2026-02-20	2.3000	2.3000	2.1000	2.1000	-7.489%	16	266	+33.810%
2026-02-19	2.2700	2.2700	2.2700	2.2700	+31.977%	2	266	+23.789%
2026-02-18	1.7800	1.7800	1.7200	1.7200	-4.444%	10	264	+63.372%
2026-02-17	1.8000	1.8000	1.8000	1.8000	-11.330%	2	264	+56.111%
2026-02-12	2.0300	2.0300	2.0300	2.0300	+1.500%	1	266	+38.424%
2026-02-11	2.0500	2.0700	1.9600	2.0000	+20.482%	26	266	+40.500%
2026-02-10	1.6600	1.6600	1.6600	1.6600	-15.306%	1	242	+69.277%
2026-02-09	1.7800	1.9600	1.6000	1.9600	+15.294%	4	242	+43.367%
2026-02-03	1.7000	1.7000	1.7000	1.7000	+7.595%	1	241	+65.294%
2026-02-02	4.7900	4.7900	1.5800	1.5800	-12.707%	2	240	+77.848%
2026-01-30	1.8100	1.8100	1.8100	1.8100	-2.688%	2	239	+55.249%
2026-01-29	1.7500	1.9000	1.7500	1.8600	-1.587%	143	239	+51.075%
2026-01-28	1.8900	1.8900	1.8900	1.8900	+4.420%	30	97	+48.677%
2026-01-27	1.4300	1.8100	1.4300	1.8100	-46.765%	56	82	+55.249%
2026-01-26	3.4000	3.4000	3.4000	3.4000	+183.333%	12	46	-17.353%
2026-01-23	1.2000	1.2000	1.2000	1.2000	+4.348%	1	46	+134.167%
2026-01-22	1.1000	1.1500	1.1000	1.1500	+15.000%	16	45	+144.348%
2026-01-21	1.0000	1.0000	1.0000	1.0000	+61.290%	5	45	+181.000%
2025-12-22	0.6200	0.6200	0.6200	0.6200	+1.639%	11	40	+353.226%
2025-12-16	0.6100	0.6100	0.6100	0.6100	-27.381%	11	29	+360.656%
2025-12-05	0.8400	0.8400	0.8400	0.8400	+2.439%	9	18	+234.524%
2025-11-28	0.8200	0.8200	0.8200	0.8200	-26.126%	1	18	+242.683%
2025-11-17	1.1100	1.1100	1.1100	1.1100	+73.438%	1	18	+153.153%
2025-11-04	0.6400	0.6400	0.6400	0.6400	0.000%	17	17	+339.063%