Dark

PBR20280121C17
PBR Jan 21 2028 17.00 Call (PBR280121C00017000)
option OPRA

EOD

Aug 17, 2026

2.74+4.580%(+0.12)274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.9000	2.9000	2.7000	2.7400	+4.580%	274	3,734	0.000%
2026-08-14	2.5200	2.6200	2.5200	2.6200	+5.221%	15	3,819	+4.580%
2026-08-13	2.4900	2.4900	2.4900	2.4900	-4.231%	5	3,804	+10.040%
2026-08-12	2.4400	2.6000	2.4400	2.6000	+8.787%	13	3,804	+5.385%
2026-08-11	2.6300	2.6300	2.3900	2.3900	-26.462%	15	3,807	+14.644%
2026-08-06	3.2500	3.2500	3.2500	3.2500	-1.515%	100	3,812	-15.692%
2026-08-04	3.3000	3.3000	3.3000	3.3000	-10.326%	100	3,812	-16.970%
2026-08-03	3.6800	3.7100	3.6600	3.6800	+20.656%	10	3,812	-25.543%
2026-07-27	3.0500	3.0500	3.0500	3.0500	-11.594%	5	3,812	-10.164%
2026-07-24	3.4500	3.4500	3.4500	3.4500	-8.000%	5	3,812	-20.580%
2026-07-23	4.0000	4.0000	3.6800	3.7500	+4.167%	317	3,817	-26.933%
2026-07-22	3.3000	3.6000	3.3000	3.6000	+20.000%	222	3,895	-23.889%
2026-07-21	3.0000	3.0000	3.0000	3.0000	-2.280%	1	3,990	-8.667%
2026-07-20	3.0700	3.0700	3.0700	3.0700	+2.333%	10	3,991	-10.749%
2026-07-17	2.9800	3.0000	2.9800	3.0000	+9.091%	27	3,991	-8.667%
2026-07-16	2.9000	2.9000	2.7300	2.7500	-4.181%	147	3,991	-0.364%
2026-07-15	2.7600	2.9400	2.5200	2.8700	+2.867%	204	3,864	-4.530%
2026-07-14	3.1000	3.1000	2.7900	2.7900	-9.121%	163	3,878	-1.792%
2026-07-13	2.8300	3.0700	2.8300	3.0700	+20.392%	90	3,806	-10.749%
2026-07-10	2.6000	2.6000	2.5500	2.5500	-1.923%	3	3,835	+7.451%
2026-07-08	2.6000	2.6000	2.6000	2.6000	+13.043%	6	3,832	+5.385%
2026-07-07	2.2500	2.3100	2.2300	2.3000	+13.861%	45	3,833	+19.130%
2026-07-06	2.0100	2.0200	2.0100	2.0200	-1.942%	2	3,835	+35.644%
2026-07-02	2.0400	2.0600	2.0000	2.0600	+4.569%	25	3,833	+33.010%
2026-07-01	2.0000	2.0000	1.9700	1.9700	-2.475%	10	3,833	+39.086%
2026-06-30	2.2200	2.2200	2.0200	2.0200	-7.763%	13	3,826	+35.644%
2026-06-29	2.2500	2.2500	2.1900	2.1900	+4.286%	43	3,816	+25.114%
2026-06-26	2.1000	2.1000	2.1000	2.1000	-9.091%	156	3,773	+30.476%
2026-06-25	2.2400	2.3100	2.2400	2.3100	+0.873%	110	3,929	+18.615%
2026-06-24	2.2000	2.5300	2.1100	2.2900	-10.895%	394	3,829	+19.651%
2026-06-23	2.5700	2.7200	2.4500	2.5700	+1.581%	60	3,571	+6.615%
2026-06-22	2.3700	2.5300	2.3700	2.5300	+11.454%	38	3,513	+8.300%
2026-06-18	2.2000	2.2700	2.1500	2.2700	-12.016%	505	2,904	+20.705%
2026-06-17	2.5900	2.6500	2.5100	2.5800	-0.769%	124	2,904	+6.202%
2026-06-16	2.7000	2.7500	2.5000	2.6000	-5.455%	115	2,904	+5.385%
2026-06-15	2.9800	2.9800	2.7500	2.7500	-19.118%	22	2,837	-0.364%
2026-06-12	3.4000	3.4000	3.4000	3.4000	-1.449%	5	2,837	-19.412%
2026-06-11	3.4500	3.4500	3.4500	3.4500	0.000%	100	2,837	-20.580%
2026-06-10	3.4500	3.4500	3.4500	3.4500	-1.429%	2	2,737	-20.580%
2026-06-09	3.2500	3.5000	3.1800	3.5000	+12.903%	209	2,737	-21.714%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-2.208%	5	2,596	-11.613%
2026-06-05	3.1700	3.1700	3.1700	3.1700	-10.704%	100	2,596	-13.565%
2026-06-03	3.5000	3.5500	3.5000	3.5500	-1.934%	60	2,596	-22.817%
2026-06-02	3.6200	3.6200	3.6200	3.6200	+1.401%	10	2,646	-24.309%
2026-05-29	3.3000	3.5700	3.1500	3.5700	-3.514%	3	2,646	-23.249%
2026-05-28	3.7200	3.7200	3.7000	3.7000	-3.141%	15	2,646	-25.946%
2026-05-27	3.8200	3.8200	3.8200	3.8200	-8.393%	1	2,646	-28.272%
2026-05-26	4.1700	4.1700	4.1700	4.1700	-7.333%	1	2,647	-34.293%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-2.174%	1	2,648	-39.111%
2026-05-20	4.6000	4.6000	4.6000	4.6000	-3.766%	9	2,649	-40.435%
2026-05-19	4.7800	4.7800	4.7800	4.7800	+8.636%	5	2,649	-42.678%
2026-05-15	4.2500	4.4000	4.2500	4.4000	+3.529%	6	2,649	-37.727%
2026-05-14	4.3000	4.4000	4.2500	4.2500	-15.842%	192	2,649	-35.529%
2026-05-12	5.0500	5.0500	5.0500	5.0500	+12.723%	2	2,584	-45.743%
2026-05-11	4.4800	4.4800	4.4800	4.4800	+14.872%	5	2,584	-38.839%
2026-05-07	4.4500	4.4500	3.9000	3.9000	-35.855%	6	2,577	-29.744%
2026-04-30	5.8700	6.0800	5.8700	6.0800	+1.333%	30	2,577	-54.934%
2026-04-29	5.9100	6.0000	5.9100	6.0000	+1.868%	12	2,592	-54.333%
2026-04-28	5.8900	5.8900	5.8900	5.8900	-0.169%	70	2,595	-53.480%
2026-04-27	5.6000	5.9000	5.6000	5.9000	+19.919%	4	2,639	-53.559%
2026-04-24	4.9200	4.9200	4.9200	4.9200	-7.519%	1	2,639	-44.309%
2026-04-23	5.2700	5.3200	5.2700	5.3200	-0.561%	20	2,639	-48.496%
2026-04-22	5.3800	5.3800	5.2500	5.3500	-0.558%	452	2,619	-48.785%
2026-04-21	5.3700	5.3800	5.2000	5.3800	+16.957%	11	2,622	-49.071%
2026-04-17	4.7500	4.7500	4.5000	4.6000	-8.367%	155	2,622	-40.435%
2026-04-15	4.9500	5.2200	4.9500	5.0200	-8.059%	37	2,587	-45.418%
2026-04-14	5.9100	5.9100	4.9000	5.4600	-9.000%	15	2,572	-49.817%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+11.524%	3	2,572	-54.333%
2026-04-09	5.4000	5.4000	5.1500	5.3800	+11.157%	16	2,572	-49.071%
2026-04-08	4.1500	4.8500	4.1000	4.8400	-6.923%	80	2,578	-43.388%
2026-04-07	5.5000	5.5000	5.2000	5.2000	+1.961%	203	2,525	-47.308%
2026-04-02	5.0000	5.1000	5.0000	5.1000	+5.155%	6	2,528	-46.275%
2026-04-01	5.1000	5.1000	4.7000	4.8500	-11.818%	28	2,528	-43.505%
2026-03-31	5.6500	5.9700	5.0000	5.5000	+0.365%	21	2,533	-50.182%
2026-03-30	5.6500	6.0400	5.4800	5.4800	+7.451%	203	2,530	-50.000%
2026-03-27	5.1000	5.1000	5.1000	5.1000	-5.730%	1	2,435	-46.275%
2026-03-26	5.0000	5.4400	5.0000	5.4100	+10.408%	358	2,435	-49.353%
2026-03-25	4.7400	4.9300	4.7400	4.9000	-0.810%	1,204	2,564	-44.082%
2026-03-24	4.9000	4.9400	4.9000	4.9400	+20.488%	50	2,997	-44.534%
2026-03-20	4.8000	4.8000	4.1000	4.1000	-14.583%	5	2,996	-33.171%
2026-03-19	5.3500	5.3500	4.8000	4.8000	+2.784%	8	2,995	-42.917%
2026-03-18	4.6000	4.6700	4.6000	4.6700	+1.522%	2	2,995	-41.328%
2026-03-17	4.9500	4.9500	4.5600	4.6000	+6.977%	312	2,993	-40.435%
2026-03-16	4.2800	4.3500	4.2500	4.3000	+7.500%	36	2,993	-36.279%
2026-03-13	4.0000	4.0000	3.9600	4.0000	-6.977%	17	2,985	-31.500%
2026-03-12	4.1000	4.3000	4.0100	4.3000	+4.878%	53	2,968	-36.279%
2026-03-11	3.6500	4.1000	3.6500	4.1000	+22.388%	184	2,926	-33.171%
2026-03-10	3.4700	3.4800	3.3000	3.3500	-11.842%	141	3,001	-18.209%
2026-03-09	3.6000	3.9000	3.4000	3.8000	+22.186%	173	3,067	-27.895%
2026-03-06	2.7400	3.5500	2.7400	3.1100	+26.423%	215	3,056	-11.897%
2026-03-05	2.4000	2.4600	2.4000	2.4600	-12.143%	15	2,856	+11.382%
2026-03-03	3.0000	3.0000	2.8000	2.8000	-3.780%	2	2,851	-2.143%
2026-03-02	3.1000	3.1000	2.4500	2.9100	+7.778%	120	2,850	-5.842%
2026-02-27	2.4500	2.7000	2.4500	2.7000	+11.111%	55	2,744	+1.481%
2026-02-25	2.6000	2.6000	2.4300	2.4300	-9.665%	6	2,723	+12.757%
2026-02-24	2.5400	2.6900	2.3000	2.6900	+22.273%	39	2,723	+1.859%
2026-02-23	2.3000	2.3500	2.2000	2.2000	+5.769%	57	2,696	+24.545%
2026-02-20	2.1200	2.1200	2.0800	2.0800	-1.887%	5	2,672	+31.731%
2026-02-19	1.9600	2.1200	1.9600	2.1200	+17.778%	6	2,672	+29.245%
2026-02-18	1.8000	1.8000	1.8000	1.8000	+13.208%	21	2,667	+52.222%
2026-02-17	1.8300	1.8300	1.5900	1.5900	-24.645%	2	2,656	+72.327%
2026-02-13	1.8500	2.1100	1.7300	2.1100	+17.222%	15	2,644	+29.858%
2026-02-12	2.0000	2.0000	1.8000	1.8000	-21.739%	18	2,644	+52.222%
2026-02-11	2.0000	2.3000	2.0000	2.3000	+31.429%	50	2,638	+19.130%
2026-02-09	2.0000	2.0000	1.7500	1.7500	+11.465%	24	2,634	+56.571%
2026-02-06	1.5500	1.6200	1.5500	1.5700	-6.548%	26	2,619	+74.522%
2026-02-05	1.6700	1.8100	1.6700	1.6800	-6.667%	21	2,595	+63.095%
2026-02-04	1.8000	1.8000	1.8000	1.8000	+0.559%	13	2,605	+52.222%
2026-02-03	1.9400	1.9400	1.7900	1.7900	+11.875%	40	2,605	+53.073%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-11.111%	105	2,605	+71.250%
2026-01-30	1.5000	1.8700	1.5000	1.8000	-12.195%	59	2,500	+52.222%
2026-01-29	1.9000	2.0500	1.9000	2.0500	+16.477%	102	2,452	+33.659%
2026-01-28	1.7200	2.0000	1.5300	1.7600	+0.571%	90	2,451	+55.682%
2026-01-27	1.4200	1.7500	1.4200	1.7500	+27.737%	115	2,418	+56.571%
2026-01-26	1.3700	1.3700	1.3700	1.3700	+5.385%	2	2,353	+100.000%
2026-01-23	1.2600	1.3700	1.2000	1.3000	+13.043%	68	2,351	+110.769%
2026-01-22	1.1500	1.2600	1.1000	1.1500	+13.861%	271	2,291	+138.261%
2026-01-21	1.0500	1.0500	1.0100	1.0100	+16.092%	370	2,030	+171.287%
2026-01-20	0.9100	0.9200	0.8000	0.8700	-2.247%	1,345	1,673	+214.943%
2026-01-16	0.8900	0.8900	0.8900	0.8900	-6.316%	1	591	+207.865%
2026-01-15	0.9000	1.0000	0.9000	0.9500	-6.863%	59	591	+188.421%
2026-01-14	1.0700	1.0700	1.0000	1.0200	+20.000%	98	533	+168.627%
2026-01-13	0.8100	0.9300	0.8100	0.8500	+13.333%	52	483	+222.353%
2026-01-09	0.7500	0.7500	0.7500	0.7500	+15.385%	20	433	+265.333%
2026-01-07	0.6500	0.6500	0.6500	0.6500	-5.797%	20	413	+321.538%
2026-01-06	0.7700	0.7700	0.6900	0.6900	+9.524%	30	393	+297.101%
2026-01-05	0.6300	0.6300	0.6300	0.6300	+1.613%	11	363	+334.921%
2025-12-26	0.6200	0.6200	0.6200	0.6200	-4.615%	19	363	+341.935%
2025-12-22	0.6500	0.6500	0.6500	0.6500	+8.333%	1	363	+321.538%
2025-12-18	0.6400	0.6400	0.6000	0.6000	-13.043%	71	362	+356.667%
2025-12-17	0.7200	0.7200	0.6800	0.6900	-18.824%	158	327	+297.101%
2025-12-09	0.8500	0.8500	0.8500	0.8500	+8.974%	5	322	+222.353%
2025-12-05	0.9700	0.9700	0.7800	0.7800	-22.772%	14	317	+251.282%
2025-11-20	1.0900	1.0900	1.0100	1.0100	+1.000%	200	317	+171.287%
2025-11-13	1.0000	1.0000	1.0000	1.0000	-12.281%	1	191	+174.000%
2025-11-11	1.1400	1.1400	1.1400	1.1400	+17.526%	41	190	+140.351%
2025-11-10	0.9000	1.0500	0.9000	0.9700	+29.333%	121	149	+182.474%
2025-11-03	0.7500	0.7500	0.7500	0.7500	+19.048%	10	48	+265.333%
2025-10-30	0.5500	0.6300	0.5500	0.6300	-19.231%	9	48	+334.921%
2025-10-23	0.7800	0.7800	0.7800	0.7800	-19.588%	39	39	+251.282%
2025-09-18	0.8700	0.9700	0.8700	0.9700	0.000%	2	0	+182.474%