Dark

PBR20271217C25
PBR Dec 17 2027 25.00 Call (PBR271217C00025000)
option OPRA

EOD

Aug 14, 2026

0.7000+7.692%(+0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7000	0.7000	0.7000	0.7000	+7.692%	50	63,761	0.000%
2026-08-13	0.6500	0.6500	0.6500	0.6500	-32.990%	10	63,761	+7.692%
2026-08-04	0.9700	0.9700	0.9700	0.9700	-19.167%	27	63,751	-27.835%
2026-08-03	1.2000	1.2000	1.2000	1.2000	-7.692%	4	63,778	-41.667%
2026-07-31	1.3000	1.3000	1.3000	1.3000	+10.169%	1	63,780	-46.154%
2026-07-29	1.0200	1.1800	1.0200	1.1800	+32.584%	35	63,781	-40.678%
2026-07-27	0.9400	0.9800	0.8900	0.8900	-19.091%	120	63,756	-21.348%
2026-07-24	1.1700	1.1700	1.1000	1.1000	+15.789%	3	63,856	-36.364%
2026-07-20	0.9200	1.1600	0.9200	0.9500	+1.064%	114	63,859	-26.316%
2026-07-17	0.9400	0.9400	0.9400	0.9400	+13.253%	1	63,759	-25.532%
2026-07-15	0.8300	0.8300	0.8300	0.8300	+9.211%	1	63,760	-15.663%
2026-07-09	0.7600	0.7600	0.7600	0.7600	+4.110%	5	63,761	-7.895%
2026-07-08	0.8000	0.8000	0.7300	0.7300	+12.308%	8	63,766	-4.110%
2026-07-06	0.6500	0.6500	0.6500	0.6500	+3.175%	5	63,774	+7.692%
2026-07-02	0.6300	0.6300	0.6300	0.6300	+1.613%	20	63,789	+11.111%
2026-07-01	0.6100	0.6200	0.6000	0.6200	0.000%	3	63,789	+12.903%
2026-06-30	0.7600	0.7600	0.6200	0.6200	-1.587%	39	63,787	+12.903%
2026-06-26	0.6300	0.6300	0.6300	0.6300	-7.353%	2	63,765	+11.111%
2026-06-25	0.6300	0.7100	0.6300	0.6800	+6.250%	31	63,766	+2.941%
2026-06-24	0.7000	0.7000	0.5900	0.6400	-15.789%	8	63,768	+9.375%
2026-06-23	0.7600	0.7600	0.7600	0.7600	-8.434%	5	63,767	-7.895%
2026-06-22	0.8300	0.8300	0.8300	0.8300	+13.699%	10	63,772	-15.663%
2026-06-18	0.6500	0.7600	0.6500	0.7300	-14.118%	21	63,790	-4.110%
2026-06-17	0.8500	0.8500	0.8500	0.8500	+4.938%	10	63,790	-17.647%
2026-06-16	0.8700	0.9000	0.7900	0.8100	-16.495%	17	63,790	-13.580%
2026-06-15	1.0200	1.0800	0.8600	0.9700	-13.393%	69	63,844	-27.835%
2026-06-12	1.2000	1.2000	1.1200	1.1200	-6.667%	17	63,844	-37.500%
2026-06-11	1.1700	1.3000	1.0900	1.2000	-4.000%	17	63,844	-41.667%
2026-06-10	1.1500	1.3000	1.1500	1.2500	+8.696%	226	63,848	-44.000%
2026-06-09	1.2000	1.2200	1.0800	1.1500	0.000%	30,740	63,960	-39.130%
2026-06-08	1.2800	1.2800	1.1300	1.1500	-2.542%	20,584	33,543	-39.130%
2026-06-05	1.1500	1.2000	1.1500	1.1800	-3.279%	1,363	13,346	-40.678%
2026-06-04	1.2200	1.2200	1.2200	1.2200	-16.438%	2	11,989	-42.623%
2026-05-28	1.4600	1.4600	1.4600	1.4600	-8.176%	1	11,989	-52.055%
2026-05-26	1.5900	1.5900	1.5900	1.5900	-14.054%	1	11,988	-55.975%
2026-05-22	1.8500	1.8500	1.8500	1.8500	-0.538%	1	11,987	-62.162%
2026-05-21	1.5600	1.9100	1.5600	1.8600	+5.085%	53	11,987	-62.366%
2026-05-20	1.7700	1.8100	1.7700	1.7700	+10.625%	304	11,987	-60.452%
2026-05-18	1.6000	1.6000	1.6000	1.6000	-4.192%	8	11,759	-56.250%
2026-05-15	1.7500	1.7500	1.6700	1.6700	-3.468%	17	11,759	-58.084%
2026-05-14	1.7300	1.7300	1.7300	1.7300	-11.282%	2	11,742	-59.538%
2026-05-13	1.8000	1.9500	1.8000	1.9500	+2.094%	2	11,740	-64.103%
2026-05-11	1.9400	1.9400	1.9100	1.9100	-5.911%	5	11,740	-63.351%
2026-05-08	2.0300	2.0300	2.0300	2.0300	-24.815%	2	11,735	-65.517%
2026-05-04	2.7000	2.7000	2.7000	2.7000	+4.651%	4	11,733	-74.074%
2026-04-30	2.5700	2.5800	2.5700	2.5800	+12.174%	5	11,733	-72.868%
2026-04-28	2.2500	2.3000	2.2500	2.3000	+5.023%	11	11,733	-69.565%
2026-04-27	2.1900	2.1900	2.1900	2.1900	+4.785%	4	11,733	-68.037%
2026-04-24	2.0900	2.0900	2.0900	2.0900	-8.333%	1	11,733	-66.507%
2026-04-23	2.2300	2.2800	2.2300	2.2800	+0.885%	3	11,733	-69.298%
2026-04-20	2.2000	2.2600	2.1700	2.2600	+30.636%	23	11,732	-69.027%
2026-04-17	1.8000	1.8700	1.7300	1.7300	-23.451%	253	11,709	-59.538%
2026-04-15	2.0400	2.2600	2.0000	2.2600	+0.444%	253	11,962	-69.027%
2026-04-14	2.2500	2.2500	2.2500	2.2500	-8.537%	250	12,210	-68.889%
2026-04-10	2.4000	2.4600	2.4000	2.4600	+14.953%	52	12,460	-71.545%
2026-04-09	2.2700	2.3100	1.8600	2.1400	+4.902%	722	12,421	-67.290%
2026-04-08	2.1400	2.1400	2.0400	2.0400	-11.304%	7	11,721	-65.686%
2026-04-07	2.3000	2.3000	2.3000	2.3000	+4.072%	1	11,721	-69.565%
2026-04-02	2.1800	2.2100	2.1800	2.2100	+12.755%	2	11,720	-68.326%
2026-04-01	2.0100	2.0100	1.8600	1.9600	-14.783%	13	11,720	-64.286%
2026-03-31	2.5000	2.5000	2.3000	2.3000	-8.000%	2	11,723	-69.565%
2026-03-30	2.5000	2.5000	2.5000	2.5000	+6.838%	1	11,723	-72.000%
2026-03-27	2.3400	2.3400	2.3400	2.3400	0.000%	20	11,723	-70.085%
2026-03-26	2.3400	2.3400	2.3400	2.3400	+15.842%	2	11,703	-70.085%
2026-03-25	2.0200	2.0200	2.0200	2.0200	+3.590%	1	11,703	-65.347%
2026-03-24	1.9000	1.9500	1.9000	1.9500	+18.902%	3	11,704	-64.103%
2026-03-23	1.6400	1.6400	1.6400	1.6400	0.000%	72	11,706	-57.317%
2026-03-20	1.6400	1.6400	1.6400	1.6400	-18.000%	10	11,778	-57.317%
2026-03-18	2.1000	2.1100	2.0000	2.0000	+2.564%	68	11,788	-65.000%
2026-03-17	2.0700	2.0700	1.9500	1.9500	+9.551%	2	11,855	-64.103%
2026-03-16	1.6000	1.7800	1.6000	1.7800	+11.250%	8	11,857	-60.674%
2026-03-12	1.6000	1.6500	1.5000	1.6000	0.000%	17	11,851	-56.250%
2026-03-11	1.4500	1.6000	1.4500	1.6000	+25.000%	7	11,849	-56.250%
2026-03-09	1.1800	1.4500	1.1400	1.2800	+16.364%	25	11,852	-45.313%
2026-03-06	1.0000	1.1000	0.9500	1.1000	+37.500%	4	11,868	-36.364%
2026-03-05	0.8000	0.8000	0.8000	0.8000	-15.789%	50	11,868	-12.500%
2026-03-02	0.7300	0.9500	0.7300	0.9500	+35.714%	4	11,818	-26.316%
2026-02-25	0.7000	0.7000	0.7000	0.7000	+7.692%	3	11,819	0.000%
2026-02-24	0.6500	0.6500	0.6500	0.6500	-9.722%	1	11,819	+7.692%
2026-02-23	0.7000	0.7500	0.7000	0.7200	+20.000%	202	11,820	-2.778%
2026-02-19	0.6000	0.6000	0.6000	0.6000	+11.111%	10	11,619	+16.667%
2026-02-18	0.5500	0.5600	0.5200	0.5400	+8.000%	25	11,629	+29.630%
2026-02-13	0.5000	0.5000	0.5000	0.5000	-3.846%	1	11,630	+40.000%
2026-02-12	0.5500	0.5500	0.4700	0.5200	-16.129%	221	11,630	+34.615%
2026-02-11	0.5500	0.6400	0.5500	0.6200	+24.000%	81	11,807	+12.903%
2026-02-10	0.5000	0.5000	0.5000	0.5000	+11.111%	1	11,728	+40.000%
2026-02-06	0.4100	0.4500	0.4100	0.4500	0.000%	51	11,727	+55.556%
2026-02-04	0.4500	0.4500	0.4500	0.4500	-6.250%	5	11,751	+55.556%
2026-01-30	0.4800	0.4800	0.4800	0.4800	-15.789%	1	11,746	+45.833%
2026-01-29	0.5700	0.5700	0.5700	0.5700	+9.615%	110	11,746	+22.807%
2026-01-28	0.5300	0.5300	0.5000	0.5200	+30.000%	4	11,636	+34.615%
2026-01-27	0.3700	0.4000	0.3700	0.4000	+14.286%	11	11,632	+75.000%
2026-01-23	0.2800	0.3600	0.2800	0.3500	+6.061%	52	11,642	+100.000%
2026-01-22	0.3100	0.3300	0.3100	0.3300	0.000%	30	11,591	+112.121%
2026-01-21	0.3300	0.3300	0.3300	0.3300	+10.000%	150	11,561	+112.121%
2026-01-16	0.3400	0.3400	0.2800	0.3000	+7.143%	101	11,311	+133.333%
2026-01-14	0.3100	0.3500	0.2800	0.2800	+40.000%	75	11,311	+150.000%
2026-01-06	0.2000	0.2000	0.2000	0.2000	0.000%	10	11,237	+250.000%
2026-01-05	0.1400	0.2000	0.1400	0.2000	0.000%	8	11,219	+250.000%
2025-12-30	0.2200	0.2200	0.2000	0.2000	0.000%	2,000	11,219	+250.000%
2025-12-29	0.2000	0.2000	0.2000	0.2000	+11.111%	25	9,219	+250.000%
2025-12-26	0.2000	0.2000	0.1800	0.1800	-10.000%	103	9,194	+288.889%
2025-12-22	0.2200	0.2200	0.2000	0.2000	-9.091%	1,560	9,091	+250.000%
2025-12-17	0.2200	0.2200	0.2200	0.2200	0.000%	1,450	7,531	+218.182%
2025-12-16	0.1800	0.2200	0.1800	0.2200	0.000%	780	6,081	+218.182%
2025-12-15	0.2400	0.2400	0.2200	0.2200	-18.519%	51	5,315	+218.182%
2025-12-08	0.2700	0.2700	0.2700	0.2700	-3.571%	50	5,265	+159.259%
2025-12-04	0.2800	0.2800	0.2800	0.2800	-6.667%	2	5,215	+150.000%
2025-12-03	0.3000	0.3000	0.3000	0.3000	0.000%	10	5,217	+133.333%
2025-12-01	0.3000	0.3000	0.3000	0.3000	0.000%	40	5,207	+133.333%
2025-11-28	0.3000	0.3000	0.3000	0.3000	+20.000%	90	5,167	+133.333%
2025-11-25	0.2800	0.2900	0.2500	0.2500	-28.571%	12	5,077	+180.000%
2025-11-12	0.2900	0.3500	0.2900	0.3500	+29.630%	5,000	5,076	+100.000%
2025-11-10	0.2700	0.2700	0.2700	0.2700	+58.824%	1	76	+159.259%
2025-11-04	0.1700	0.1700	0.1700	0.1700	0.000%	1	76	+311.765%
2025-11-03	0.1700	0.1700	0.1700	0.1700	-5.556%	1	74	+311.765%
2025-10-31	0.1800	0.1800	0.1800	0.1800	-5.263%	2	74	+288.889%
2025-10-24	0.1900	0.1900	0.1900	0.1900	+11.765%	1	72	+268.421%
2025-10-21	0.1700	0.1700	0.1700	0.1700	-15.000%	1	71	+311.765%
2025-10-13	0.2000	0.2000	0.2000	0.2000	-20.000%	2	70	+250.000%
2025-10-01	0.2500	0.2500	0.2500	0.2500	0.000%	25	68	+180.000%
2025-09-30	0.2500	0.2500	0.2500	0.2500	-7.407%	40	43	+180.000%
2025-09-29	0.2600	0.2700	0.2600	0.2700	-12.903%	3	3	+159.259%
2025-09-25	0.3100	0.3100	0.3100	0.3100	+14.815%	1	3	+125.806%
2025-09-24	0.2800	0.2800	0.2700	0.2700	0.000%	2	0	+159.259%