Dark

PBR20280121C12
PBR Jan 21 2028 12.00 Call (PBR280121C00012000)
option OPRA

EOD

Aug 14, 2026

5.90-9.231%(-0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.9000	5.9000	5.9000	5.9000	-9.231%	5	1,259	0.000%
2026-08-13	6.5000	6.5000	6.5000	6.5000	+10.169%	2	1,264	-9.231%
2026-08-11	5.9000	5.9000	5.9000	5.9000	-17.713%	1	1,262	0.000%
2026-08-03	7.1700	7.1700	7.1700	7.1700	+8.145%	15	1,261	-17.713%
2026-07-29	6.6300	6.6300	6.6300	6.6300	+2.000%	2	1,276	-11.011%
2026-07-21	6.5000	6.5000	6.5000	6.5000	+3.175%	6	1,278	-9.231%
2026-07-20	6.3000	6.3000	6.3000	6.3000	+7.877%	2	1,284	-6.349%
2026-07-16	5.9700	5.9700	5.8400	5.8400	-3.151%	10	1,286	+1.027%
2026-07-15	6.0700	6.0700	5.9400	6.0300	0.000%	25	1,276	-2.156%
2026-07-14	6.0300	6.0300	6.0300	6.0300	+1.345%	5	1,251	-2.156%
2026-07-13	6.0000	6.0000	5.9500	5.9500	+13.767%	2	1,256	-0.840%
2026-07-09	5.4100	5.4100	5.1600	5.2300	-4.909%	11	1,258	+12.811%
2026-07-08	5.5000	5.5000	5.5000	5.5000	+25.000%	15	1,249	+7.273%
2026-07-02	4.4000	4.4000	4.4000	4.4000	-5.782%	5	1,239	+34.091%
2026-06-30	4.6700	4.6700	4.6700	4.6700	-8.431%	2	1,239	+26.338%
2026-06-25	5.1000	5.1000	5.1000	5.1000	-2.672%	10	1,239	+15.686%
2026-06-23	5.2400	5.2400	5.2400	5.2400	-3.853%	10	1,229	+12.595%
2026-06-22	5.2700	5.4500	5.2700	5.4500	+17.965%	11	1,219	+8.257%
2026-06-18	4.6200	4.6200	4.6200	4.6200	-12.334%	15	1,223	+27.706%
2026-06-16	5.4000	5.4000	5.2700	5.2700	-19.542%	2	1,223	+11.954%
2026-06-12	6.5800	6.5800	6.5300	6.5500	+5.987%	14	1,209	-9.924%
2026-06-08	6.1800	6.1800	6.1800	6.1800	+2.149%	6	1,209	-4.531%
2026-06-05	6.0500	6.0500	6.0500	6.0500	-12.319%	1	1,203	-2.479%
2026-06-02	6.9500	6.9500	6.7800	6.9000	-0.719%	18	1,202	-14.493%
2026-06-01	7.0500	7.0800	6.9500	6.9500	+2.963%	19	1,184	-15.108%
2026-05-29	6.8000	6.8000	6.7500	6.7500	-3.571%	6	1,165	-12.593%
2026-05-28	7.0000	7.0500	7.0000	7.0000	0.000%	12	1,160	-15.714%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-13.259%	1	1,160	-15.714%
2026-05-20	8.0700	8.0700	8.0700	8.0700	0.000%	3	1,159	-26.890%
2026-05-14	7.7000	8.0700	7.7000	8.0700	+0.875%	4	1,159	-26.890%
2026-05-13	8.5200	8.5200	8.0000	8.0000	-7.514%	4	1,151	-26.250%
2026-05-11	8.4000	8.6700	8.4000	8.6500	+0.816%	22	1,151	-31.792%
2026-05-08	8.5800	8.5800	8.5800	8.5800	+6.452%	1	1,163	-31.235%
2026-05-07	8.1000	8.1000	8.0600	8.0600	-9.540%	11	1,164	-26.799%
2026-05-06	9.2000	9.4800	8.8800	8.9100	-9.818%	18	1,175	-33.782%
2026-05-05	9.8800	9.8800	9.8800	9.8800	-2.372%	1	1,179	-40.283%
2026-05-04	10.1200	10.1200	10.1200	10.1200	+1.403%	1	1,178	-41.700%
2026-05-01	9.9800	9.9800	9.9800	9.9800	+1.114%	1	1,178	-40.882%
2026-04-30	9.9400	9.9400	9.7000	9.8700	-1.300%	12	1,178	-40.223%
2026-04-29	9.6400	10.0000	9.5200	10.0000	+8.225%	3	1,170	-41.000%
2026-04-28	9.2400	9.2400	9.2400	9.2400	-1.702%	1	1,171	-36.147%
2026-04-27	9.4000	9.4000	9.4000	9.4000	+5.856%	1	1,170	-37.234%
2026-04-24	9.0000	9.0000	8.5500	8.8800	-4.413%	31	1,171	-33.559%
2026-04-23	9.2900	9.2900	9.2900	9.2900	+2.765%	1	1,192	-36.491%
2026-04-22	9.0400	9.0400	9.0400	9.0400	+1.006%	1	2,790	-34.735%
2026-04-21	8.9500	8.9500	8.9500	8.9500	+5.917%	5	2,795	-34.078%
2026-04-20	8.4500	8.4500	8.4500	8.4500	+1.807%	5	2,795	-30.178%
2026-04-17	8.3200	8.3200	8.3000	8.3000	-12.169%	5	2,801	-28.916%
2026-04-16	9.4500	9.4500	9.4500	9.4500	+5.000%	1	2,806	-37.566%
2026-04-14	9.2600	9.2600	9.0000	9.0000	-8.629%	7	2,895	-34.444%
2026-04-13	9.8500	9.8500	9.8500	9.8500	+2.391%	1	2,897	-40.102%
2026-04-10	9.2500	9.6200	9.2500	9.6200	+9.318%	15	2,897	-38.669%
2026-04-09	8.8000	8.8000	8.8000	8.8000	+14.883%	3	2,893	-32.955%
2026-04-08	7.6600	7.6600	7.6600	7.6600	-14.413%	12	2,890	-22.977%
2026-04-06	8.8500	8.9500	8.6500	8.9500	+2.286%	8	2,902	-34.078%
2026-04-02	8.6300	8.7500	8.6300	8.7500	+9.649%	6	2,913	-32.571%
2026-04-01	8.2500	8.2500	7.9800	7.9800	-3.273%	6	2,913	-26.065%
2026-03-31	9.3700	9.3700	8.2500	8.2500	-10.033%	8	2,918	-28.485%
2026-03-30	9.0000	9.5700	9.0000	9.1700	+4.205%	11	2,924	-35.660%
2026-03-27	8.7000	8.8000	8.6000	8.8000	+3.165%	13	2,930	-32.955%
2026-03-26	8.4500	8.5300	8.3300	8.5300	+8.249%	29	2,940	-30.832%
2026-03-25	7.9400	8.0200	7.8800	7.8800	+1.416%	3	2,967	-25.127%
2026-03-24	7.9100	7.9100	7.7700	7.7700	+10.213%	9	2,968	-24.067%
2026-03-20	7.1600	7.1600	7.0500	7.0500	-11.985%	12	2,969	-16.312%
2026-03-19	8.0500	8.4000	7.9500	8.0100	-0.249%	44	2,976	-26.342%
2026-03-18	8.0000	8.3500	8.0000	8.0300	+2.817%	9	3,020	-26.526%
2026-03-17	7.7100	8.1900	7.6900	7.8100	+5.541%	45	3,024	-24.456%
2026-03-16	7.4200	7.4200	7.2400	7.4000	+5.413%	5	3,021	-20.270%
2026-03-13	7.3500	7.3500	6.9700	7.0200	-5.772%	7	3,024	-15.954%
2026-03-12	7.4200	7.4500	6.9400	7.4500	+3.472%	28	3,025	-20.805%
2026-03-11	6.7900	7.2000	6.7700	7.2000	+10.940%	211	3,051	-18.056%
2026-03-10	6.3200	6.4900	6.3100	6.4900	+1.406%	77	3,170	-9.091%
2026-03-09	6.4800	6.6800	6.4000	6.4000	+5.960%	38	3,223	-7.813%
2026-03-06	5.5000	6.0400	5.5000	6.0400	+19.604%	77	3,261	-2.318%
2026-03-05	5.1500	5.1500	5.0500	5.0500	-2.697%	4	3,318	+16.832%
2026-03-04	5.1900	5.1900	5.1900	5.1900	-3.889%	5	3,314	+13.680%
2026-03-03	5.5200	5.5400	5.4000	5.4000	-5.263%	120	3,309	+9.259%
2026-03-02	5.5100	5.7000	5.5100	5.7000	+10.680%	36	3,351	+3.509%
2026-02-27	5.2500	5.2500	5.1500	5.1500	0.000%	12	3,386	+14.563%
2026-02-25	5.1500	5.1500	5.1300	5.1500	+3.206%	1,484	1,917	+14.563%
2026-02-24	4.9100	5.1000	4.9100	4.9900	+1.837%	11	1,917	+18.236%
2026-02-23	4.8300	4.9000	4.8300	4.9000	+12.644%	148	1,922	+20.408%
2026-02-20	4.4000	4.4000	4.3500	4.3500	+1.163%	11	1,913	+35.632%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+11.688%	1	1,902	+37.209%
2026-02-17	4.0000	4.0000	3.7500	3.8500	-3.750%	10	1,903	+53.247%
2026-02-13	4.1000	4.1000	4.0000	4.0000	-0.249%	34	1,860	+47.500%
2026-02-12	4.2500	4.2500	4.0100	4.0100	-12.826%	8	1,860	+47.132%
2026-02-11	4.6000	4.6000	4.6000	4.6000	+10.048%	1	1,856	+28.261%
2026-02-10	4.1800	4.1800	4.1800	4.1800	+4.500%	1	1,855	+41.148%
2026-02-09	3.8100	4.0000	3.8000	4.0000	+7.527%	21	1,855	+47.500%
2026-02-06	3.5500	3.9500	3.5500	3.7200	+1.918%	51	1,856	+58.602%
2026-02-05	3.8000	3.8500	3.6500	3.6500	-4.700%	189	1,865	+61.644%
2026-02-04	3.8300	3.8300	3.8300	3.8300	+2.133%	6	1,842	+54.047%
2026-02-02	3.8000	3.8000	3.6500	3.7500	-10.072%	510	1,848	+57.333%
2026-01-30	4.0700	4.1700	3.9000	4.1700	-5.227%	86	2,316	+41.487%
2026-01-29	4.4000	4.5700	4.0700	4.4000	+4.762%	99	2,390	+34.091%
2026-01-28	4.0000	4.2000	4.0000	4.2000	+12.000%	88	2,443	+40.476%
2026-01-27	3.3500	3.9000	3.3500	3.7500	+13.636%	29	2,485	+57.333%
2026-01-26	3.3500	3.3500	3.2500	3.3000	+6.452%	59	2,474	+78.788%
2026-01-23	3.0500	3.2500	3.0500	3.1000	+8.772%	71	2,521	+90.323%
2026-01-22	2.8500	3.1500	2.8000	2.8500	+3.636%	598	2,532	+107.018%
2026-01-21	2.6000	2.8000	2.6000	2.7500	+21.681%	132	2,006	+114.545%
2026-01-20	2.3300	2.5000	2.2600	2.2600	-3.419%	11	1,916	+161.062%
2026-01-16	2.3000	2.3500	2.2700	2.3400	+1.739%	518	1,399	+152.137%
2026-01-15	2.3000	2.3500	2.2000	2.3000	-6.504%	101	1,399	+156.522%
2026-01-14	2.3600	2.8000	2.2900	2.4600	+27.461%	103	1,344	+139.837%
2026-01-13	1.9300	1.9300	1.9300	1.9300	+7.821%	5	1,242	+205.699%
2026-01-12	1.8000	1.8000	1.7900	1.7900	-12.683%	54	1,247	+229.609%
2026-01-09	2.0500	2.0500	2.0500	2.0500	+22.754%	10	1,247	+187.805%
2026-01-06	1.8000	1.8000	1.6700	1.6700	-9.730%	55	1,237	+253.293%
2026-01-05	1.7800	1.8500	1.6000	1.8500	0.000%	48	1,142	+218.919%
2026-01-02	1.8600	1.8600	1.8500	1.8500	-0.538%	20	1,142	+218.919%
2025-12-31	1.8600	1.8600	1.8600	1.8600	+12.727%	100	1,022	+217.204%
2025-12-29	1.7000	1.8000	1.6200	1.6500	-5.714%	11	1,022	+257.576%
2025-12-23	1.7700	1.7700	1.7500	1.7500	+2.941%	4	1,012	+237.143%
2025-12-22	1.7500	1.7500	1.7000	1.7000	-7.104%	95	1,008	+247.059%
2025-12-19	1.8300	1.8300	1.8300	1.8300	+5.780%	25	913	+222.404%
2025-12-18	1.6900	1.7300	1.6900	1.7300	+9.494%	8	888	+241.040%
2025-12-17	1.5800	1.5800	1.5800	1.5800	-10.227%	1	880	+273.418%
2025-12-16	1.8000	1.8200	1.7600	1.7600	-5.882%	6	879	+235.227%
2025-12-12	2.2500	2.2500	1.8700	1.8700	-6.030%	265	876	+215.508%
2025-12-11	1.9200	1.9900	1.9200	1.9900	-2.451%	130	1,111	+196.482%
2025-12-10	2.0800	2.0800	2.0200	2.0400	-1.449%	353	1,181	+189.216%
2025-12-09	2.0700	2.0700	2.0700	2.0700	+2.985%	10	934	+185.024%
2025-12-08	2.2700	2.2700	2.0000	2.0100	+3.077%	22	934	+193.532%
2025-12-05	2.3000	2.3000	1.9500	1.9500	-19.087%	5	934	+202.564%
2025-12-04	2.4100	2.4100	2.4100	2.4100	-2.033%	3	934	+144.813%
2025-12-03	2.4800	2.4800	2.4600	2.4600	+2.500%	22	935	+139.837%
2025-12-02	2.4000	2.4000	2.4000	2.4000	+9.091%	5	935	+145.833%
2025-11-28	2.2000	2.2000	2.2000	2.2000	-2.222%	5	935	+168.182%
2025-11-26	2.2100	2.2500	2.2100	2.2500	0.000%	5	936	+162.222%
2025-11-25	2.2000	2.2500	2.2000	2.2500	+0.897%	265	936	+162.222%
2025-11-24	2.4500	2.4500	2.2300	2.2300	+1.364%	55	936	+164.574%
2025-11-21	2.4100	2.4100	2.2000	2.2000	-8.714%	36	958	+168.182%
2025-11-20	2.4100	2.4100	2.4100	2.4100	-3.600%	1	958	+144.813%
2025-11-17	2.5500	2.5500	2.5000	2.5000	-0.794%	40	957	+136.000%
2025-11-14	3.7500	3.7500	2.5200	2.5200	+0.800%	20	957	+134.127%
2025-11-13	2.5500	2.6000	2.4500	2.5000	+2.041%	165	948	+136.000%
2025-11-12	2.5100	2.5100	2.3700	2.4500	-7.547%	40	978	+140.816%
2025-11-11	2.6000	2.8000	2.6000	2.6500	+8.163%	22	973	+122.642%
2025-11-10	2.4300	2.6000	2.3700	2.4500	+2.083%	219	954	+140.816%
2025-11-07	2.1500	2.4900	2.1500	2.4000	+23.711%	41	912	+145.833%
2025-11-06	1.9400	1.9400	1.9400	1.9400	-3.000%	4	887	+204.124%
2025-11-05	1.8500	2.0500	1.8500	2.0000	+14.286%	35	883	+195.000%
2025-11-04	1.7200	1.7800	1.7200	1.7500	+1.156%	5	851	+237.143%
2025-11-03	1.9000	1.9000	1.7300	1.7300	-10.363%	11	835	+241.040%
2025-10-30	1.9300	1.9300	1.9300	1.9300	+14.881%	3	835	+205.699%
2025-10-24	1.6800	1.6800	1.6800	1.6800	-11.579%	1	832	+251.190%
2025-10-23	1.9000	1.9000	1.9000	1.9000	+11.765%	1	831	+210.526%
2025-10-22	1.7000	1.7000	1.7000	1.7000	-1.163%	4	830	+247.059%
2025-10-21	1.6300	1.8800	1.6300	1.7200	-3.371%	14	826	+243.023%
2025-10-17	1.7900	1.7900	1.7800	1.7800	+4.706%	29	823	+231.461%
2025-10-16	1.6900	1.7000	1.6500	1.7000	0.000%	39	808	+247.059%
2025-10-15	1.9000	1.9000	1.6100	1.7000	-10.526%	17	801	+247.059%
2025-10-13	1.9000	1.9000	1.9000	1.9000	0.000%	2	807	+210.526%
2025-10-10	2.0000	2.0000	1.9000	1.9000	-5.473%	65	807	+210.526%
2025-10-09	2.1000	2.2000	1.9500	2.0100	-8.636%	72	803	+193.532%
2025-10-08	2.1400	2.2000	2.0200	2.2000	+2.326%	11	738	+168.182%
2025-10-07	2.1000	2.2000	2.1000	2.1500	-6.522%	28	729	+174.419%
2025-10-06	2.2000	2.3000	2.2000	2.3000	+4.545%	11	709	+156.522%
2025-10-02	2.2000	2.2000	2.2000	2.2000	-6.780%	25	709	+168.182%
2025-10-01	2.3900	2.3900	2.3600	2.3600	+2.609%	24	689	+150.000%
2025-09-30	2.6000	2.6000	2.3000	2.3000	-8.730%	61	689	+156.522%
2025-09-25	2.5200	2.5200	2.5200	2.5200	-4.906%	4	669	+134.127%
2025-09-24	2.6000	2.6500	2.6000	2.6500	+6.855%	33	665	+122.642%
2025-09-23	2.4800	2.4800	2.4800	2.4800	+7.826%	1	632	+137.903%
2025-09-22	2.2000	2.3000	2.2000	2.3000	+4.545%	51	631	+156.522%
2025-09-19	2.2000	2.2000	2.2000	2.2000	-7.950%	50	631	+168.182%
2025-09-18	2.7300	2.7300	2.2700	2.3900	-0.417%	37	631	+146.862%
2025-09-15	2.5500	2.6000	2.2300	2.4000	0.000%	1,299	618	+145.833%