Dark

PBR20280121C15
PBR Jan 21 2028 15.00 Call (PBR280121C00015000)
option OPRA

EOD

Aug 17, 2026

4.00+8.108%(+0.30)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	3.8000	4.0000	3.8000	4.0000	+8.108%	102	7,719	0.000%
2026-08-14	3.7000	3.7000	3.7000	3.7000	0.000%	2	7,617	+8.108%
2026-08-12	3.7400	3.7400	3.7000	3.7000	-11.905%	101	7,617	+8.108%
2026-08-10	4.2500	4.2500	4.2000	4.2000	+15.068%	3	7,617	-4.762%
2026-08-07	4.0000	4.0000	3.6500	3.6500	-17.978%	2	7,614	+9.589%
2026-08-04	4.4500	4.4500	4.4500	4.4500	-6.316%	1	7,615	-10.112%
2026-08-03	4.7500	4.7500	4.7500	4.7500	-3.061%	2	7,614	-15.789%
2026-07-31	4.7500	4.9000	4.7500	4.9000	+6.522%	21	7,612	-18.367%
2026-07-30	4.6000	4.6000	4.6000	4.6000	+13.022%	20	7,633	-13.043%
2026-07-28	4.0700	4.0700	4.0700	4.0700	-4.235%	1	7,633	-1.720%
2026-07-27	4.2700	4.2700	4.2500	4.2500	-7.609%	18	7,634	-5.882%
2026-07-24	4.4000	4.8500	4.4000	4.6000	-6.122%	12	7,632	-13.043%
2026-07-23	4.9500	4.9500	4.9000	4.9000	+4.478%	3	7,636	-18.367%
2026-07-22	4.6900	4.6900	4.6900	4.6900	+8.314%	1	7,633	-14.712%
2026-07-21	4.2200	4.3300	4.2200	4.3300	+5.097%	6	7,633	-7.621%
2026-07-20	4.1300	4.1300	4.1200	4.1200	+5.641%	15	7,633	-2.913%
2026-07-16	3.9000	3.9000	3.9000	3.9000	-2.500%	1	7,623	+2.564%
2026-07-14	4.0000	4.0000	4.0000	4.0000	0.000%	5	7,622	0.000%
2026-07-13	4.0000	4.0000	3.9400	4.0000	+14.286%	6	7,622	0.000%
2026-07-08	3.4500	3.5000	3.4500	3.5000	+21.951%	4	7,618	+14.286%
2026-07-07	3.0000	3.0000	2.8700	2.8700	+3.610%	40	7,617	+39.373%
2026-07-06	2.8200	2.8200	2.7700	2.7700	-1.071%	23	7,607	+44.404%
2026-07-02	2.8000	2.8000	2.8000	2.8000	+7.280%	1	7,587	+42.857%
2026-07-01	2.5800	2.6100	2.5800	2.6100	-7.447%	10	7,587	+53.257%
2026-06-30	2.8200	2.8200	2.8200	2.8200	-0.353%	20	7,587	+41.844%
2026-06-29	2.9300	2.9900	2.8200	2.8300	-3.413%	140	7,587	+41.343%
2026-06-26	2.9700	2.9700	2.9300	2.9300	-2.333%	159	7,605	+36.519%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-1.639%	2	7,630	+33.333%
2026-06-24	3.0500	3.0500	3.0500	3.0500	-10.819%	4	7,630	+31.148%
2026-06-23	3.4700	3.4700	3.4200	3.4200	+11.401%	4	7,626	+16.959%
2026-06-18	2.9900	3.1100	2.9900	3.0700	-12.034%	22	7,616	+30.293%
2026-06-17	3.4900	3.4900	3.4900	3.4900	+3.869%	20	7,616	+14.613%
2026-06-16	3.4000	3.5000	3.3000	3.3600	-7.945%	2,114	7,616	+19.048%
2026-06-15	3.8500	3.8500	3.6500	3.6500	-17.045%	134	9,828	+9.589%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-3.297%	3	9,828	-9.091%
2026-06-11	4.5500	4.5500	4.5500	4.5500	+0.887%	1	9,828	-12.088%
2026-06-10	4.2200	4.5100	4.1500	4.5100	+0.222%	28	9,828	-11.308%
2026-06-09	4.1900	4.5000	4.1000	4.5000	+12.500%	6	9,839	-11.111%
2026-06-05	4.0000	4.0000	4.0000	4.0000	-6.977%	3	9,837	0.000%
2026-06-03	4.3000	4.3000	4.3000	4.3000	-5.286%	5	9,840	-6.977%
2026-06-02	4.5000	4.6900	4.5000	4.5400	-2.366%	3	9,845	-11.894%
2026-06-01	5.0000	5.0000	4.6500	4.6500	+3.333%	10	9,848	-13.978%
2026-05-29	4.5000	4.6400	4.4700	4.5000	-4.255%	23	9,848	-11.111%
2026-05-28	4.8600	4.8600	4.7000	4.7000	-1.053%	49	9,847	-14.894%
2026-05-27	5.2500	5.2500	4.7000	4.7500	-6.863%	7	9,861	-15.789%
2026-05-26	5.3000	5.3000	5.1000	5.1000	-9.735%	11	9,865	-21.569%
2026-05-21	5.6600	5.6600	5.6500	5.6500	-3.087%	31	9,861	-29.204%
2026-05-20	5.7600	5.9500	5.7000	5.8300	-2.833%	9	9,861	-31.389%
2026-05-19	6.0000	6.0000	6.0000	6.0000	-4.762%	3	9,890	-33.333%
2026-05-18	5.7000	6.3000	5.6000	6.3000	+11.504%	4	9,890	-36.508%
2026-05-15	5.5300	5.6500	5.3800	5.6500	+4.630%	4	9,890	-29.204%
2026-05-14	5.4300	5.7000	5.4000	5.4000	+0.746%	153	9,886	-25.926%
2026-05-13	5.6700	5.6700	5.2000	5.3600	-12.846%	3,549	7,202	-25.373%
2026-05-12	6.3500	6.5000	6.1500	6.1500	+6.034%	804	7,202	-34.959%
2026-05-11	5.8000	5.8000	5.8000	5.8000	-2.192%	29	7,202	-31.034%
2026-05-08	5.9500	6.0500	5.9300	5.9300	+0.169%	127	6,993	-32.546%
2026-05-07	5.9500	5.9500	5.5600	5.9200	-6.772%	24	6,874	-32.432%
2026-05-06	6.5000	6.7500	6.3500	6.3500	-15.894%	201	6,883	-37.008%
2026-05-04	7.2500	7.5500	7.2500	7.5500	+4.138%	29	6,727	-47.020%
2026-05-01	7.5000	7.5000	7.1000	7.2500	-3.333%	18	6,743	-44.828%
2026-04-30	7.3100	7.5000	7.2800	7.5000	+2.740%	21	6,743	-46.667%
2026-04-29	7.4500	7.4500	7.1000	7.3000	+6.881%	786	6,746	-45.205%
2026-04-28	7.0000	7.2900	6.8300	6.8300	-2.707%	72	6,751	-41.435%
2026-04-27	6.9200	7.1300	6.9200	7.0200	+10.031%	91	6,754	-43.020%
2026-04-24	6.4100	6.5600	6.3300	6.3800	-3.040%	119	6,754	-37.304%
2026-04-23	6.7000	6.8000	6.5400	6.5800	-1.791%	52	6,784	-39.210%
2026-04-22	6.7000	6.7000	6.7000	6.7000	+2.761%	2	6,815	-40.299%
2026-04-21	6.4400	6.5200	6.4400	6.5200	+1.875%	10	6,815	-38.650%
2026-04-20	6.4000	6.4000	6.4000	6.4000	+10.345%	3	6,810	-37.500%
2026-04-17	5.8000	5.8000	5.8000	5.8000	-16.547%	20	6,807	-31.034%
2026-04-16	6.5000	7.0000	6.5000	6.9500	+9.449%	13	6,807	-42.446%
2026-04-15	6.5000	6.5000	6.3500	6.3500	-6.618%	11	6,816	-37.008%
2026-04-14	6.8000	6.8000	6.8000	6.8000	-6.849%	1	6,806	-41.176%
2026-04-13	7.3500	7.3500	7.0000	7.3000	+4.286%	46	6,806	-45.205%
2026-04-10	6.8400	7.0000	6.8400	7.0000	+10.236%	5	6,817	-42.857%
2026-04-09	6.0000	6.5000	5.7500	6.3500	+10.435%	28	6,819	-37.008%
2026-04-08	5.6000	5.7500	5.5300	5.7500	-15.441%	11	6,835	-30.435%
2026-04-07	6.7000	6.8500	6.7000	6.8000	+9.149%	3	6,829	-41.176%
2026-04-06	6.7900	6.7900	6.2300	6.2300	+2.975%	3	6,830	-35.795%
2026-04-01	5.3000	6.1000	5.3000	6.0500	-8.055%	26	6,830	-33.884%
2026-03-31	7.0000	7.0000	6.5300	6.5800	-1.791%	10	6,838	-39.210%
2026-03-30	6.8000	7.2500	6.5000	6.7000	0.000%	202	6,838	-40.299%
2026-03-27	5.9800	6.7000	5.9800	6.7000	+6.349%	106	7,015	-40.299%
2026-03-26	6.2500	6.3100	6.2500	6.3000	+7.692%	11	7,109	-36.508%
2026-03-25	5.9300	6.0500	5.7300	5.8500	-2.500%	535	7,118	-31.624%
2026-03-24	5.7500	6.0000	5.7500	6.0000	+9.890%	1,513	7,451	-33.333%
2026-03-23	5.3000	5.6500	5.2400	5.4600	+6.019%	2,199	7,857	-26.740%
2026-03-20	5.7200	5.7200	4.9400	5.1500	-11.815%	333	8,348	-22.330%
2026-03-19	6.3000	6.3000	5.8400	5.8400	-2.667%	46	8,489	-31.507%
2026-03-18	5.8000	6.0000	5.8000	6.0000	+5.634%	47	8,494	-33.333%
2026-03-17	5.6000	5.9600	5.6000	5.6800	+2.712%	191	8,515	-29.577%
2026-03-16	5.2800	5.5300	5.2800	5.5300	+11.044%	28	8,529	-27.667%
2026-03-13	5.2500	5.2500	4.9800	4.9800	-6.215%	12	8,552	-19.679%
2026-03-12	5.2000	5.6000	5.0000	5.3100	+6.200%	53	8,550	-24.670%
2026-03-11	4.9100	5.1200	4.9100	5.0000	+12.867%	40	8,503	-20.000%
2026-03-10	4.2800	4.4300	4.2500	4.4300	-1.556%	213	8,542	-9.707%
2026-03-09	4.5500	4.8000	4.4600	4.5000	+9.489%	135	8,744	-11.111%
2026-03-06	3.9500	4.1300	3.7500	4.1100	+20.882%	78	8,789	-2.676%
2026-03-05	3.4000	3.4000	3.3500	3.4000	-3.409%	16	8,841	+17.647%
2026-03-04	3.5200	3.5200	3.5200	3.5200	-4.348%	4	8,855	+13.636%
2026-03-03	3.6800	3.6800	3.6800	3.6800	-1.867%	1	8,855	+8.696%
2026-03-02	3.5000	3.8900	3.5000	3.7500	+10.294%	48	8,855	+6.667%
2026-02-27	3.2500	3.5000	3.2500	3.4000	+4.615%	66	8,883	+17.647%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-2.985%	14	8,840	+23.077%
2026-02-25	3.3500	3.5100	3.3000	3.3500	+3.077%	312	8,985	+19.403%
2026-02-24	3.4000	3.5000	3.2500	3.2500	+1.562%	501	8,985	+23.077%
2026-02-23	3.3000	3.3000	3.0000	3.2000	+11.498%	202	8,920	+25.000%
2026-02-20	2.8600	3.0700	2.7700	2.8700	+2.500%	22	8,794	+39.373%
2026-02-19	2.8000	3.2500	2.7000	2.8000	+9.804%	563	8,783	+42.857%
2026-02-18	2.4200	2.7000	2.3900	2.5500	+6.695%	157	8,340	+56.863%
2026-02-17	2.5500	2.5500	2.3900	2.3900	-5.906%	9	8,196	+67.364%
2026-02-13	2.5000	2.6000	2.4300	2.5400	-2.308%	508	7,933	+57.480%
2026-02-12	2.8000	2.8000	2.3900	2.6000	-10.345%	456	7,933	+53.846%
2026-02-11	2.6000	3.0500	2.6000	2.9000	+20.833%	397	7,531	+37.931%
2026-02-10	2.6000	2.6000	2.2800	2.4000	-4.382%	23	7,589	+66.667%
2026-02-09	2.4000	2.5100	2.3400	2.5100	+17.840%	162	7,592	+59.363%
2026-02-06	2.2500	2.2500	2.1300	2.1300	-5.333%	51	7,477	+87.793%
2026-02-05	2.2800	2.4000	2.2500	2.2500	-8.163%	224	7,427	+77.778%
2026-02-04	2.3500	2.4500	2.3500	2.4500	-3.162%	113	7,415	+63.265%
2026-02-03	2.8600	2.8600	2.3000	2.5300	+11.947%	336	7,302	+58.103%
2026-02-02	2.7400	2.7400	2.0100	2.2600	-10.317%	12	7,012	+76.991%
2026-01-30	2.5000	2.5200	2.4100	2.5200	-6.667%	20	7,007	+58.730%
2026-01-29	2.9000	2.9900	2.5700	2.7000	+7.143%	288	7,017	+48.148%
2026-01-28	2.5000	2.5400	2.3900	2.5200	+9.565%	112	6,800	+58.730%
2026-01-27	2.2000	2.5000	2.1200	2.3000	+21.053%	280	6,748	+73.913%
2026-01-26	2.0200	2.0200	1.9000	1.9000	0.000%	8	6,745	+110.526%
2026-01-23	1.8500	1.9300	1.7900	1.9000	+11.111%	2,103	6,739	+110.526%
2026-01-22	1.6000	1.7100	1.5500	1.7100	+14.000%	638	6,875	+133.918%
2026-01-21	1.4500	1.6000	1.4500	1.5000	+25.000%	111	6,750	+166.667%
2026-01-20	1.3500	1.4200	1.2000	1.2000	-7.692%	2,744	6,664	+233.333%
2026-01-16	1.3300	1.4200	1.2400	1.3000	0.000%	817	5,575	+207.692%
2026-01-15	1.2000	1.3500	1.2000	1.3000	-2.985%	31	5,575	+207.692%
2026-01-14	1.3500	4.9000	1.3000	1.3400	+9.836%	870	5,593	+198.507%
2026-01-13	1.2100	1.2400	1.1100	1.2200	+16.190%	158	5,856	+227.869%
2026-01-12	1.0500	1.0500	1.0500	1.0500	0.000%	1	5,705	+280.952%
2026-01-09	1.0500	1.2000	0.9600	1.0500	+5.000%	65	5,705	+280.952%
2026-01-08	1.0000	1.0000	1.0000	1.0000	+3.093%	10	5,727	+300.000%
2026-01-07	0.9400	0.9700	0.8500	0.9700	+1.042%	103	5,727	+312.371%
2026-01-06	1.0400	1.0400	0.9000	0.9600	-3.030%	46	5,655	+316.667%
2026-01-05	1.0500	1.0500	0.9000	0.9900	+1.020%	259	5,389	+304.040%
2026-01-02	0.9900	1.0600	0.9800	0.9800	-1.010%	519	5,389	+308.163%
2025-12-31	0.9900	0.9900	0.9900	0.9900	-1.000%	3	4,956	+304.040%
2025-12-30	1.0500	1.0500	0.9700	1.0000	+7.527%	175	4,956	+300.000%
2025-12-29	0.9500	0.9900	0.9300	0.9300	+1.087%	113	4,783	+330.108%
2025-12-26	0.9000	0.9200	0.9000	0.9200	-2.128%	11	4,681	+334.783%
2025-12-24	1.0600	1.0600	0.9400	0.9400	-6.931%	22	4,664	+325.532%
2025-12-23	1.0000	1.0100	1.0000	1.0100	+2.020%	99	4,664	+296.040%
2025-12-22	1.0100	1.0200	0.9200	0.9900	-1.980%	21	4,591	+304.040%
2025-12-19	1.0500	1.0500	0.9500	1.0100	+6.316%	80	4,585	+296.040%
2025-12-18	1.0400	1.0400	0.9500	0.9500	0.000%	301	4,518	+321.053%
2025-12-17	1.0000	1.0000	0.9500	0.9500	-5.000%	14	4,217	+321.053%
2025-12-16	1.0000	1.0500	1.0000	1.0000	-16.667%	18	4,206	+300.000%
2025-12-15	1.1500	1.2200	1.1000	1.2000	+4.348%	11	4,193	+233.333%
2025-12-12	1.1000	1.1500	1.1000	1.1500	0.000%	2	4,191	+247.826%
2025-12-11	1.1500	1.1700	1.1500	1.1500	+3.604%	20	4,189	+247.826%
2025-12-10	1.1100	1.1100	1.1100	1.1100	-5.932%	5	4,169	+260.360%
2025-12-09	1.2500	1.2900	1.1800	1.1800	-9.231%	20	4,169	+238.983%
2025-12-08	1.3000	1.3000	1.3000	1.3000	+14.035%	4	4,149	+207.692%
2025-12-05	1.4000	1.5500	1.1100	1.1400	-21.379%	1,055	4,145	+250.877%
2025-12-04	1.4700	1.4700	1.4500	1.4500	+16.000%	8	3,097	+175.862%
2025-12-02	1.2500	1.2500	1.2500	1.2500	-8.759%	1	3,089	+220.000%
2025-12-01	1.3700	1.3700	1.3700	1.3700	+5.385%	1	3,089	+191.971%
2025-11-28	1.2500	1.3000	1.2500	1.3000	-3.704%	3	3,089	+207.692%
2025-11-26	1.3500	1.3500	1.3500	1.3500	-5.594%	1	3,086	+196.296%
2025-11-21	1.4500	1.4600	1.3300	1.4300	-10.625%	650	3,086	+179.720%
2025-11-20	1.5700	1.6000	1.4900	1.6000	+6.667%	433	2,436	+150.000%
2025-11-19	1.5000	1.5000	1.5000	1.5000	-1.316%	10	2,003	+166.667%
2025-11-17	1.6800	1.6800	1.5200	1.5200	+6.294%	55	2,003	+163.158%
2025-11-13	1.7300	1.7300	1.4300	1.4300	-13.855%	7	2,028	+179.720%
2025-11-12	1.6600	1.6600	1.6600	1.6600	+5.063%	3	2,026	+140.964%
2025-11-11	1.4200	1.7000	1.3900	1.5800	+17.037%	15	2,023	+153.165%
2025-11-10	1.2800	1.3800	1.2800	1.3500	+3.846%	12	2,022	+196.296%
2025-11-07	1.1800	1.4500	1.1800	1.3000	+10.169%	84	2,021	+207.692%
2025-11-06	1.1500	1.1800	1.1500	1.1800	+10.280%	21	1,981	+238.983%
2025-11-05	1.1000	1.1100	1.0700	1.0700	+8.081%	27	1,981	+273.832%
2025-11-04	1.0000	1.0500	0.9900	0.9900	-10.000%	12	2,005	+304.040%
2025-11-03	1.1000	1.1000	1.1000	1.1000	+5.769%	30	1,964	+263.636%
2025-10-31	1.0400	1.0400	1.0400	1.0400	-7.143%	10	1,964	+284.615%
2025-10-30	1.0500	1.1200	1.0500	1.1200	+10.891%	503	1,954	+257.143%
2025-10-29	1.0100	1.0100	1.0100	1.0100	+16.092%	8	1,454	+296.040%
2025-10-27	0.8500	1.0000	0.8500	0.8700	-13.000%	5	1,453	+359.770%
2025-10-24	0.8500	1.0200	0.8500	1.0000	+2.041%	21	1,453	+300.000%
2025-10-23	1.4500	1.4500	0.9800	0.9800	+1.031%	13	1,448	+308.163%
2025-10-22	1.0000	1.0000	0.9700	0.9700	+4.301%	46	1,447	+312.371%
2025-10-21	0.9300	0.9300	0.9300	0.9300	-11.429%	10	1,428	+330.108%
2025-10-20	1.0000	1.0500	0.8000	1.0500	+6.061%	26	1,428	+280.952%
2025-10-17	0.9700	0.9900	0.9400	0.9900	+10.000%	5	1,409	+304.040%
2025-10-16	0.9000	0.9000	0.9000	0.9000	-9.091%	50	1,405	+344.444%
2025-10-15	0.9300	1.0100	0.9300	0.9900	0.000%	26	1,404	+304.040%
2025-10-14	0.9900	0.9900	0.9900	0.9900	-13.913%	1	1,379	+304.040%
2025-10-09	1.0700	1.1500	1.0700	1.1500	+15.000%	10	1,378	+247.826%
2025-10-08	1.1200	1.2300	1.0000	1.0000	-11.504%	110	1,381	+300.000%
2025-10-07	1.2000	1.2000	1.1000	1.1300	-19.286%	17	1,376	+253.982%
2025-10-06	1.4000	1.4000	1.4000	1.4000	+8.527%	2	1,371	+185.714%
2025-10-03	1.2900	1.2900	1.2900	1.2900	0.000%	10	1,369	+210.078%
2025-10-02	1.3800	1.3800	1.2900	1.2900	-9.155%	1,000	1,359	+210.078%
2025-09-23	1.3500	1.4200	1.3500	1.4200	+15.447%	6	359	+181.690%
2025-09-22	1.2800	1.2800	1.2300	1.2300	-6.107%	2	358	+225.203%
2025-09-18	1.4500	1.5600	1.2900	1.3100	0.000%	745	358	+205.344%