Dark

PBR20271217C22
PBR Dec 17 2027 22.00 Call (PBR271217C00022000)
option OPRA

EOD

Aug 13, 2026

1.06-2.752%(-0.03)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0000	1.0600	1.0000	1.0600	-2.752%	24	744	0.000%
2026-08-12	1.0900	1.0900	1.0900	1.0900	-21.583%	1	740	-2.752%
2026-08-10	1.3200	1.5100	1.3200	1.3900	+2.963%	18	741	-23.741%
2026-08-07	1.5400	1.5400	1.3500	1.3500	-15.625%	8	723	-21.481%
2026-08-06	1.6100	1.6100	1.6000	1.6000	+3.226%	2	715	-33.750%
2026-08-05	1.6100	1.6100	1.5500	1.5500	-6.627%	41	713	-31.613%
2026-08-04	1.6800	1.6800	1.6100	1.6600	-8.791%	55	672	-36.145%
2026-08-03	1.8200	1.8200	1.8200	1.8200	+1.111%	1	619	-41.758%
2026-07-31	1.8000	1.8000	1.8000	1.8000	+4.651%	1	618	-41.111%
2026-07-30	1.7200	1.7200	1.7200	1.7200	+9.554%	2	618	-38.372%
2026-07-29	1.5700	1.5700	1.5700	1.5700	+10.563%	1	616	-32.484%
2026-07-14	1.4200	1.4200	1.4200	1.4200	+44.898%	9	615	-25.352%
2026-07-07	0.9800	0.9800	0.9800	0.9800	+7.692%	6	615	+8.163%
2026-07-06	0.9100	0.9100	0.9100	0.9100	-4.211%	1	613	+16.484%
2026-07-02	0.9500	0.9500	0.9500	0.9500	-1.042%	4	614	+11.579%
2026-06-30	0.9600	0.9600	0.9600	0.9600	-5.882%	7	614	+10.417%
2026-06-25	1.0000	1.0500	1.0000	1.0200	-19.685%	23	607	+3.922%
2026-06-17	1.2700	1.2700	1.2700	1.2700	-2.308%	1	584	-16.535%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-29.730%	1	584	-18.462%
2026-06-11	1.8700	1.8700	1.8500	1.8500	+12.121%	173	583	-42.703%
2026-06-09	1.6500	1.6500	1.6500	1.6500	+3.125%	3	414	-35.758%
2026-06-08	1.6000	1.6000	1.6000	1.6000	0.000%	1	417	-33.750%
2026-06-05	1.6000	1.6000	1.6000	1.6000	-15.789%	1	417	-33.750%
2026-06-03	1.9000	1.9000	1.9000	1.9000	+5.556%	20	416	-44.211%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-9.548%	1	396	-41.111%
2026-06-01	1.9900	1.9900	1.9900	1.9900	+9.945%	5	396	-46.734%
2026-05-29	1.8100	1.8100	1.8100	1.8100	-10.837%	1	396	-41.436%
2026-05-28	2.0500	2.0500	2.0300	2.0300	-21.318%	2	396	-47.783%
2026-05-19	2.2300	2.5800	2.2300	2.5800	+16.216%	6	395	-58.915%
2026-05-15	2.2200	2.2200	2.2200	2.2200	-1.333%	7	390	-52.252%
2026-05-14	2.2500	2.2500	2.2500	2.2500	-7.025%	1	390	-52.889%
2026-05-11	2.4200	2.4200	2.4200	2.4200	-9.701%	2	391	-56.198%
2026-05-07	2.5000	2.6800	2.5000	2.6800	-18.788%	2	391	-60.448%
2026-05-06	2.9000	3.3000	2.9000	3.3000	-7.821%	2	391	-67.879%
2026-05-04	3.5800	3.5800	3.5800	3.5800	+0.280%	19	392	-70.391%
2026-04-30	3.6100	3.6100	3.5600	3.5700	+23.103%	6	373	-70.308%
2026-04-24	2.9000	2.9000	2.9000	2.9000	-5.537%	1	373	-63.448%
2026-04-22	2.9900	3.0700	2.9100	3.0700	+6.969%	46	372	-65.472%
2026-04-20	2.8700	2.8700	2.8700	2.8700	+16.194%	3	370	-63.066%
2026-04-17	2.4500	2.5500	2.4500	2.4700	-17.667%	9	370	-57.085%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-20.000%	2	370	-64.667%
2026-04-13	3.7500	3.7500	3.7500	3.7500	+56.250%	20	370	-71.733%
2026-04-08	2.4000	2.4000	2.4000	2.4000	-24.528%	2	350	-55.833%
2026-04-02	3.1800	3.1800	3.1800	3.1800	+18.216%	1	350	-66.667%
2026-04-01	2.6900	2.6900	2.6900	2.6900	-14.058%	20	350	-60.595%
2026-03-31	3.1300	3.1300	3.1300	3.1300	-11.831%	50	364	-66.134%
2026-03-30	3.4600	3.5500	3.4600	3.5500	+5.970%	6	364	-70.141%
2026-03-27	3.0000	3.3500	3.0000	3.3500	+16.725%	11	364	-68.358%
2026-03-26	2.9100	2.9100	2.8700	2.8700	+30.455%	10	353	-63.066%
2026-03-12	2.1000	2.3400	2.1000	2.2000	+27.168%	13	343	-51.818%
2026-03-10	1.7300	1.7300	1.7300	1.7300	-6.989%	2	340	-38.728%
2026-03-09	1.8600	1.8600	1.8600	1.8600	+43.077%	9	340	-43.011%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-0.763%	9	340	-18.462%
2026-03-02	1.3100	1.3100	1.3100	1.3100	+11.966%	1	331	-19.084%
2026-02-26	1.1700	1.1700	1.1700	1.1700	+27.174%	2	331	-9.402%
2026-02-25	1.1000	1.1000	0.9100	0.9200	+8.235%	3	330	+15.217%
2026-02-18	0.8300	0.8800	0.8300	0.8500	-3.409%	58	330	+24.706%
2026-02-11	0.9800	0.9800	0.8800	0.8800	+27.536%	2	272	+20.455%
2026-02-03	0.6900	0.6900	0.6900	0.6900	+4.545%	1	272	+53.623%
2026-02-02	0.6600	0.6600	0.6600	0.6600	-17.500%	5	272	+60.606%
2026-01-30	0.8100	0.8100	0.8000	0.8000	+142.424%	33	272	+32.500%
2026-01-13	0.3300	0.3300	0.3300	0.3300	+50.000%	10	242	+221.212%
2026-01-06	0.2200	0.2200	0.2200	0.2200	-46.341%	7	232	+381.818%
2025-12-03	0.4100	0.4100	0.4100	0.4100	-6.818%	5	225	+158.537%
2025-11-14	0.4400	0.4400	0.4400	0.4400	-2.222%	350	220	+140.909%
2025-11-12	0.4500	0.4500	0.4500	0.4500	-21.053%	50	570	+135.556%
2025-11-11	0.4700	0.5700	0.4700	0.5700	+72.727%	6	520	+85.965%
2025-11-06	0.3300	0.3300	0.3300	0.3300	+6.452%	1	520	+221.212%
2025-11-05	0.2900	0.3200	0.2500	0.3100	+14.815%	304	521	+241.935%
2025-11-03	0.3100	0.3100	0.2700	0.2700	-10.000%	4	629	+292.593%
2025-10-29	0.3000	0.3000	0.3000	0.3000	+7.143%	51	629	+253.333%
2025-10-27	0.2800	0.2800	0.2800	0.2800	0.000%	49	529	+278.571%
2025-10-24	0.2800	0.2800	0.2800	0.2800	0.000%	1	529	+278.571%
2025-10-21	0.2800	0.2900	0.2800	0.2800	0.000%	5	528	+278.571%
2025-10-20	0.3100	0.3100	0.2700	0.2800	+7.692%	52	528	+278.571%
2025-10-17	0.2600	0.2600	0.2600	0.2600	-13.333%	11	488	+307.692%
2025-10-15	0.3000	0.3000	0.3000	0.3000	-3.226%	1	477	+253.333%
2025-10-13	0.3100	0.3100	0.3100	0.3100	-36.735%	2	476	+241.935%
2025-10-09	0.4900	0.4900	0.4900	0.4900	+32.432%	1	474	+116.327%
2025-10-07	0.3700	0.3700	0.3700	0.3700	-7.500%	50	473	+186.486%
2025-10-03	0.3900	0.4000	0.3900	0.4000	+8.108%	85	423	+165.000%
2025-10-02	0.3700	0.3700	0.3700	0.3700	-5.128%	1	338	+186.486%
2025-10-01	0.3900	0.3900	0.3900	0.3900	-22.000%	1	337	+171.795%
2025-09-25	0.5000	0.5000	0.5000	0.5000	+25.000%	83	336	+112.000%
2025-09-23	0.4300	0.4400	0.4000	0.4000	+11.111%	50	253	+165.000%
2025-09-22	0.4000	0.4000	0.3600	0.3600	-2.703%	2	203	+194.444%
2025-09-19	0.3700	0.3700	0.3700	0.3700	-15.909%	1	201	+186.486%
2025-09-17	0.4100	0.4400	0.4100	0.4400	+7.317%	99	200	+140.909%
2025-09-16	0.4100	0.4100	0.4100	0.4100	-48.750%	1	101	+158.537%
2025-09-15	0.8000	0.8000	0.8000	0.8000	0.000%	100	100	+32.500%