Dark

PBR20271217C20
PBR Dec 17 2027 20.00 Call (PBR271217C00020000)
option OPRA

EOD

Aug 18, 2026

1.75+9.375%(+0.15)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.7600	1.7600	1.7500	1.7500	+9.375%	25	1,844	0.000%
2026-08-17	1.6000	1.6000	1.6000	1.6000	+5.960%	12	1,819	+9.375%
2026-08-12	1.5100	1.5100	1.5100	1.5100	-20.942%	8	1,808	+15.894%
2026-08-10	1.7100	1.9100	1.7100	1.9100	-1.546%	8	1,816	-8.377%
2026-08-07	1.9400	1.9400	1.9400	1.9400	-12.217%	4	1,808	-9.794%
2026-08-04	1.8600	2.2200	1.8600	2.2100	+0.455%	7	1,812	-20.814%
2026-07-30	2.2000	2.2000	2.2000	2.2000	+12.821%	5	1,808	-20.455%
2026-07-27	1.9500	1.9500	1.9500	1.9500	-13.717%	1	1,803	-10.256%
2026-07-24	2.2600	2.2600	2.2600	2.2600	-6.612%	1	1,804	-22.566%
2026-07-23	2.4000	2.4200	2.4000	2.4200	+0.415%	6	1,803	-27.686%
2026-07-22	2.4100	2.4100	2.4100	2.4100	+56.494%	5	1,797	-27.386%
2026-07-15	1.7500	1.7500	1.5400	1.5400	-18.947%	26	1,802	+13.636%
2026-07-13	1.9000	1.9000	1.9000	1.9000	+30.137%	600	1,828	-7.895%
2026-07-09	1.5000	1.5000	1.4400	1.4600	+21.667%	16	1,232	+19.863%
2026-07-06	1.2100	1.2100	1.2000	1.2000	-6.250%	6	1,226	+45.833%
2026-07-02	1.2800	1.2800	1.2800	1.2800	-3.759%	1	1,223	+36.719%
2026-06-30	1.4500	1.4500	1.3300	1.3300	-0.746%	36	1,223	+31.579%
2026-06-25	1.4100	1.4100	1.3400	1.3400	-16.770%	22	1,239	+30.597%
2026-06-22	1.6100	1.6100	1.6100	1.6100	+12.587%	12	1,229	+8.696%
2026-06-18	1.4300	1.4300	1.4300	1.4300	-11.728%	1	1,240	+22.378%
2026-06-17	1.6200	1.6200	1.6200	1.6200	-1.818%	1	1,240	+8.025%
2026-06-16	1.6500	1.6500	1.6500	1.6500	-1.198%	2	1,240	+6.061%
2026-06-15	1.7700	1.7700	1.6700	1.6700	-28.017%	10	1,233	+4.790%
2026-06-11	2.3400	2.3400	2.3200	2.3200	+10.476%	2	1,233	-24.569%
2026-06-09	2.1000	2.1000	2.1000	2.1000	+1.449%	2	1,232	-16.667%
2026-06-05	1.9800	2.0700	1.9800	2.0700	-19.141%	3	1,232	-15.459%
2026-06-01	2.5600	2.5600	2.5600	2.5600	+10.823%	1	1,230	-31.641%
2026-05-29	2.2200	2.3100	2.2200	2.3100	-11.494%	4	1,229	-24.242%
2026-05-28	2.6100	2.6100	2.6100	2.6100	-9.689%	3	1,226	-32.950%
2026-05-15	2.8900	2.8900	2.8900	2.8900	+5.474%	4	1,228	-39.446%
2026-05-13	2.7400	2.7400	2.7400	2.7400	-10.749%	1	1,224	-36.131%
2026-05-11	3.0700	3.0700	3.0700	3.0700	-8.902%	1	1,224	-42.997%
2026-05-08	2.9900	3.3700	2.9900	3.3700	-19.762%	222	1,223	-48.071%
2026-05-01	4.2000	4.2000	4.2000	4.2000	0.000%	26	975	-58.333%
2026-04-29	4.2200	4.2200	4.0000	4.2000	+5.000%	9	975	-58.333%
2026-04-27	4.1500	4.1500	4.0000	4.0000	+14.286%	8	975	-56.250%
2026-04-24	3.6700	3.6700	3.5000	3.5000	-8.136%	3	975	-50.000%
2026-04-23	3.8100	3.8100	3.8100	3.8100	+1.600%	4	976	-54.068%
2026-04-22	3.7500	3.7500	3.7500	3.7500	-0.266%	131	976	-53.333%
2026-04-21	3.7500	3.7600	3.7500	3.7600	+5.915%	3	976	-53.457%
2026-04-20	3.7000	3.7000	3.5500	3.5500	+2.899%	7	975	-50.704%
2026-04-17	3.6700	3.6700	2.9600	3.4500	-20.872%	20	973	-49.275%
2026-04-14	4.3600	4.3600	4.3600	4.3600	+39.297%	1	973	-59.862%
2026-04-08	3.1300	3.1300	3.1300	3.1300	-20.759%	10	973	-44.089%
2026-04-02	3.9500	3.9500	3.9500	3.9500	-4.589%	2	983	-55.696%
2026-03-31	4.1400	4.1400	4.1400	4.1400	+0.976%	3	983	-57.729%
2026-03-30	4.3600	4.3600	4.0600	4.1000	+21.662%	48	983	-57.317%
2026-03-25	3.3700	3.3700	3.3700	3.3700	+12.709%	1	968	-48.071%
2026-03-20	2.5200	2.9900	2.5200	2.9900	-11.012%	2	968	-41.472%
2026-03-19	3.3600	3.3600	3.3600	3.3600	-0.297%	40	968	-47.917%
2026-03-18	3.5300	3.5300	3.3700	3.3700	+2.121%	4	968	-48.071%
2026-03-17	3.3000	3.3000	3.3000	3.3000	+6.452%	1	964	-46.970%
2026-03-16	2.9000	3.1000	2.8700	3.1000	+11.511%	30	964	-43.548%
2026-03-13	2.7800	2.7800	2.7800	2.7800	-4.138%	50	965	-37.050%
2026-03-12	2.9000	2.9000	2.9000	2.9000	+4.693%	2	915	-39.655%
2026-03-11	2.2500	2.7700	2.2500	2.7700	+24.215%	3	913	-36.823%
2026-03-09	2.2300	2.2300	2.2300	2.2300	+10.396%	9	911	-21.525%
2026-03-06	2.1800	2.1800	1.8000	2.0200	+8.602%	44	912	-13.366%
2026-03-02	1.6900	1.8600	1.6900	1.8600	+33.813%	6	902	-5.914%
2026-02-27	1.5400	1.5400	1.3900	1.3900	-3.472%	150	896	+25.899%
2026-02-26	1.3500	1.4800	1.3500	1.4400	-4.000%	50	746	+21.528%
2026-02-25	1.6000	1.6000	1.5000	1.5000	+7.143%	2	746	+16.667%
2026-02-24	1.4000	1.4000	1.4000	1.4000	-4.762%	1	746	+25.000%
2026-02-23	1.4700	1.4700	1.4700	1.4700	+8.889%	1	746	+19.048%
2026-02-19	1.1600	1.3500	1.1600	1.3500	+16.379%	63	746	+29.630%
2026-02-18	1.1000	1.1600	1.0900	1.1600	+13.725%	13	736	+50.862%
2026-02-17	0.9300	1.0200	0.9300	1.0200	-7.273%	2	735	+71.569%
2026-02-13	1.0500	1.1000	1.0500	1.1000	-11.290%	30	733	+59.091%
2026-02-11	1.3000	1.3000	1.2400	1.2400	+33.333%	20	733	+41.129%
2026-02-10	0.9300	0.9300	0.9300	0.9300	-16.216%	1	724	+88.172%
2026-02-09	1.0400	1.1100	1.0400	1.1100	+23.333%	7	724	+57.658%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-3.226%	2	724	+94.444%
2026-02-05	0.9300	0.9300	0.9300	0.9300	-6.061%	5	722	+88.172%
2026-01-30	0.8200	1.0500	0.8200	0.9900	-10.000%	400	717	+76.768%
2026-01-28	1.2000	1.2000	0.9200	1.1000	+10.000%	221	317	+59.091%
2026-01-27	1.0000	1.0000	1.0000	1.0000	+23.457%	1	97	+75.000%
2026-01-26	0.8100	0.8100	0.8100	0.8100	+12.500%	2	97	+116.049%
2026-01-23	0.6800	0.7200	0.6800	0.7200	+12.500%	5	97	+143.056%
2026-01-22	0.6600	0.6700	0.6400	0.6400	+20.755%	4	92	+173.438%
2026-01-20	0.5000	0.5300	0.5000	0.5300	-3.636%	4	88	+230.189%
2026-01-15	0.5500	0.5500	0.5500	0.5500	+10.000%	1	84	+218.182%
2026-01-14	0.4800	0.5000	0.4800	0.5000	+11.111%	4	84	+250.000%
2026-01-13	0.3800	0.4500	0.3800	0.4500	+18.421%	4	80	+288.889%
2026-01-09	0.3700	0.3800	0.3700	0.3800	+2.703%	2	76	+360.526%
2026-01-05	0.3400	0.3700	0.3400	0.3700	-13.953%	4	70	+372.973%
2025-12-30	0.4300	0.4300	0.4300	0.4300	-21.818%	9	70	+306.977%
2025-11-12	0.5500	0.5500	0.5500	0.5500	-21.429%	25	70	+218.182%
2025-11-11	0.6700	0.7000	0.6700	0.7000	+62.791%	2	45	+150.000%
2025-11-06	0.4300	0.4300	0.4300	0.4300	+4.878%	1	45	+306.977%
2025-11-05	0.4100	0.4100	0.4100	0.4100	+2.500%	1	45	+326.829%
2025-11-04	0.4100	0.4100	0.4000	0.4000	+5.263%	2	45	+337.500%
2025-11-03	0.4000	0.4000	0.3800	0.3800	-5.000%	14	45	+360.526%
2025-10-20	0.4000	0.4000	0.4000	0.4000	+14.286%	5	45	+337.500%
2025-10-17	0.3500	0.3500	0.3500	0.3500	-12.500%	5	45	+400.000%
2025-10-02	0.5800	0.5800	0.4000	0.4000	-35.484%	45	45	+337.500%
2025-09-25	0.6200	0.6200	0.6200	0.6200	+5.085%	1	1	+182.258%
2025-09-24	0.5900	0.5900	0.5900	0.5900	0.000%	1	1	+196.610%