Dark

PBR20280121C20
PBR Jan 21 2028 20.00 Call (PBR280121C00020000)
option OPRA

EOD

Aug 17, 2026

1.68+5.000%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.6800	1.6800	1.6800	1.6800	+5.000%	1	3,240	0.000%
2026-08-14	1.5000	1.6000	1.4800	1.6000	+3.226%	81	3,240	+5.000%
2026-08-13	1.5000	1.6300	1.5000	1.5500	0.000%	123	3,261	+8.387%
2026-08-12	1.7200	1.7200	1.5500	1.5500	-4.321%	84	3,161	+8.387%
2026-08-11	1.8900	1.8900	1.5400	1.6200	-10.000%	568	3,132	+3.704%
2026-08-10	1.8000	1.8000	1.8000	1.8000	-8.629%	1	2,813	-6.667%
2026-08-07	1.9700	1.9700	1.9700	1.9700	-5.742%	5	2,812	-14.721%
2026-08-05	2.0900	2.0900	2.0900	2.0900	-6.696%	10	2,810	-19.617%
2026-08-04	2.1100	2.2400	2.1100	2.2400	-5.085%	11	2,810	-25.000%
2026-08-03	2.2600	2.3600	2.2500	2.3600	-5.221%	32	2,810	-28.814%
2026-07-31	2.4100	2.4900	2.4100	2.4900	+10.667%	4	2,790	-32.530%
2026-07-30	2.2500	2.2500	2.2500	2.2500	+5.634%	4	2,787	-25.333%
2026-07-29	2.1300	2.1300	2.1300	2.1300	+2.899%	1	2,787	-21.127%
2026-07-28	2.0700	2.0700	2.0700	2.0700	+3.500%	1	2,787	-18.841%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-13.043%	19	2,787	-16.000%
2026-07-24	2.3000	2.3000	2.3000	2.3000	-11.538%	3	2,787	-26.957%
2026-07-23	2.6000	2.6000	2.6000	2.6000	+10.169%	30	2,787	-35.385%
2026-07-22	2.2000	2.3800	2.2000	2.3600	+16.256%	101	2,787	-28.814%
2026-07-21	2.0300	2.0300	2.0300	2.0300	+1.500%	7	2,687	-17.241%
2026-07-20	2.0000	2.0000	2.0000	2.0000	+8.108%	6	2,685	-16.000%
2026-07-17	1.8000	1.8500	1.8000	1.8500	+3.933%	3	2,691	-9.189%
2026-07-16	1.7800	2.0000	1.7800	1.7800	-6.316%	16	2,692	-5.618%
2026-07-14	1.9000	1.9000	1.9000	1.9000	0.000%	2	2,683	-11.579%
2026-07-13	1.9000	1.9000	1.9000	1.9000	+8.571%	1	2,683	-11.579%
2026-07-10	1.7500	1.7500	1.7500	1.7500	+11.465%	1	2,682	-4.000%
2026-07-09	1.6700	1.6700	1.5400	1.5700	-3.086%	111	2,681	+7.006%
2026-07-08	1.5300	1.8000	1.5200	1.6200	+10.204%	140	2,687	+3.704%
2026-07-07	1.3100	1.4700	1.3100	1.4700	+16.667%	81	2,613	+14.286%
2026-07-06	1.2500	1.2600	1.2500	1.2600	-3.077%	9	2,648	+33.333%
2026-06-30	1.4000	1.4000	1.3000	1.3000	0.000%	13	2,648	+29.231%
2026-06-29	1.3000	1.3000	1.3000	1.3000	-7.143%	2	2,648	+29.231%
2026-06-26	1.4500	1.4500	1.3200	1.4000	-1.408%	14	2,648	+20.000%
2026-06-25	1.4500	1.4500	1.4200	1.4200	+1.429%	100	2,658	+18.310%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-22.652%	2	2,713	+20.000%
2026-06-23	1.5600	1.8100	1.5600	1.8100	+13.125%	22	2,713	-7.182%
2026-06-22	1.6000	1.6000	1.6000	1.6000	+6.667%	344	2,693	+5.000%
2026-06-18	1.4400	1.5000	1.4000	1.5000	-9.091%	26	2,903	+12.000%
2026-06-17	1.5800	1.9000	1.5800	1.6500	-7.303%	63	2,903	+1.818%
2026-06-16	1.5500	1.7800	1.5400	1.7800	-11.000%	241	2,903	-5.618%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-9.502%	10	2,954	-16.000%
2026-06-12	2.2100	2.2100	2.2100	2.2100	-7.531%	3	2,954	-23.982%
2026-06-11	2.4300	2.4300	2.3400	2.3900	+1.702%	12	2,954	-29.707%
2026-06-10	2.2000	2.3500	2.2000	2.3500	+9.813%	13	2,954	-28.511%
2026-06-09	2.1400	2.1400	2.1400	2.1400	+7.000%	1	2,950	-21.495%
2026-06-08	2.0100	2.0400	2.0000	2.0000	-1.478%	115	2,950	-16.000%
2026-06-05	2.1500	2.1500	2.0300	2.0300	-9.375%	82	2,955	-17.241%
2026-06-04	2.2500	2.2500	2.2400	2.2400	-0.444%	8	2,885	-25.000%
2026-06-03	2.4000	2.5200	2.2500	2.2500	-10.000%	36	2,885	-25.333%
2026-06-01	2.8500	2.8500	2.4800	2.5000	+5.485%	27	2,896	-32.800%
2026-05-29	2.4400	2.4500	2.3700	2.3700	-9.886%	31	2,881	-29.114%
2026-05-28	2.2500	2.6800	2.2500	2.6300	+1.938%	24	2,871	-36.122%
2026-05-27	2.5000	2.5800	2.2500	2.5800	-12.542%	54	2,891	-34.884%
2026-05-26	2.8500	2.9500	2.8500	2.9500	-8.100%	10	2,891	-43.051%
2026-05-21	3.1900	3.2100	3.1900	3.2100	-0.311%	2	2,900	-47.664%
2026-05-20	3.3500	3.3500	3.0500	3.2200	-2.128%	22	2,900	-47.826%
2026-05-19	3.5000	3.5000	3.2800	3.2900	+6.129%	79	2,878	-48.936%
2026-05-14	3.1000	3.1000	3.1000	3.1000	+7.266%	4	2,878	-45.806%
2026-05-13	3.0100	3.0600	2.8900	2.8900	-13.731%	27	2,873	-41.869%
2026-05-12	3.3500	3.3500	3.3500	3.3500	-1.471%	100	2,873	-49.851%
2026-05-11	3.4000	3.4000	3.4000	3.4000	+3.030%	2	2,873	-50.588%
2026-05-08	3.2100	3.3000	3.2000	3.3000	0.000%	482	2,773	-49.091%
2026-05-07	3.1000	3.3000	3.1000	3.3000	-10.811%	16	2,470	-49.091%
2026-05-06	3.9500	3.9500	3.5400	3.7000	-13.753%	212	2,470	-54.595%
2026-05-05	4.2100	4.2900	4.2100	4.2900	-0.464%	3	2,473	-60.839%
2026-05-04	4.2500	4.3100	4.2500	4.3100	+2.864%	7	2,473	-61.021%
2026-05-01	4.1900	4.1900	4.1900	4.1900	-6.054%	1	2,473	-59.905%
2026-04-30	4.3200	4.4600	4.3200	4.4600	+3.721%	2	2,473	-62.332%
2026-04-29	4.3000	4.3000	4.3000	4.3000	+8.586%	1	2,472	-60.930%
2026-04-28	3.9700	3.9700	3.9300	3.9600	+0.253%	39	2,471	-57.576%
2026-04-27	3.9500	3.9500	3.9500	3.9500	+10.955%	200	2,510	-57.468%
2026-04-24	3.6000	3.6000	3.5200	3.5600	-2.466%	72	2,510	-52.809%
2026-04-22	3.6500	3.6500	3.6500	3.6500	-4.700%	25	2,481	-53.973%
2026-04-21	3.6500	3.8300	3.6500	3.8300	+0.789%	13	2,481	-56.136%
2026-04-20	3.7500	3.8000	3.5700	3.8000	+7.649%	13	2,481	-55.789%
2026-04-17	3.5000	3.5300	3.1500	3.5300	-16.548%	123	2,473	-52.408%
2026-04-16	3.9000	4.3000	3.9000	4.2300	+24.412%	26	2,542	-60.284%
2026-04-15	4.0500	4.0500	3.4000	3.4000	-12.821%	13	2,555	-50.588%
2026-04-14	4.0000	4.2000	3.8000	3.9000	-12.752%	86	2,564	-56.923%
2026-04-13	4.9500	4.9600	4.4200	4.4700	+9.291%	32	2,631	-62.416%
2026-04-10	3.8000	4.0900	3.8000	4.0900	+12.055%	109	2,638	-58.924%
2026-04-09	4.1000	4.1000	3.6000	3.6500	+5.491%	27	2,575	-53.973%
2026-04-08	2.8800	3.5500	2.8800	3.4600	-15.610%	135	2,564	-51.445%
2026-04-07	4.0000	4.3000	3.8000	4.1000	+4.859%	692	2,543	-59.024%
2026-04-06	4.2500	4.3000	3.8800	3.9100	+3.439%	62	2,864	-57.033%
2026-04-02	3.6500	4.0100	3.6500	3.7800	+6.479%	5	2,904	-55.556%
2026-04-01	3.6500	3.6500	3.3500	3.5500	-11.028%	56	2,904	-52.676%
2026-03-31	4.2500	4.3600	3.9500	3.9900	-0.250%	26	2,953	-57.895%
2026-03-30	4.2900	4.5500	4.0000	4.0000	0.000%	439	2,956	-58.000%
2026-03-27	3.8600	4.0000	3.7300	4.0000	-0.744%	14	3,369	-58.000%
2026-03-26	3.4000	4.0300	3.4000	4.0300	+16.812%	578	3,378	-58.313%
2026-03-25	3.4200	3.5800	3.4100	3.4500	+7.813%	18	3,590	-51.304%
2026-03-24	3.4000	3.5000	3.2000	3.2000	+0.946%	47	3,590	-47.500%
2026-03-23	2.9400	3.1700	2.4500	3.1700	+5.667%	58	3,585	-47.003%
2026-03-20	3.0000	3.1000	2.7300	3.0000	-15.493%	58	3,601	-44.000%
2026-03-19	3.5500	3.6900	3.4000	3.5500	+1.429%	14	3,577	-52.676%
2026-03-18	3.5000	3.5500	3.5000	3.5000	-2.778%	4	3,584	-52.000%
2026-03-17	3.2100	3.6000	3.1400	3.6000	+17.647%	241	3,585	-53.333%
2026-03-16	2.9000	3.3000	2.9000	3.0600	+10.072%	146	3,548	-45.098%
2026-03-13	2.8500	2.8500	2.3800	2.7800	-5.763%	19	3,487	-39.568%
2026-03-12	2.9300	3.0700	2.6100	2.9500	+2.787%	84	3,484	-43.051%
2026-03-11	2.3800	2.8700	2.3800	2.8700	+22.128%	144	3,480	-41.463%
2026-03-10	2.3200	2.4000	2.2000	2.3500	-6.000%	22	3,479	-28.511%
2026-03-09	2.2500	2.9300	2.2500	2.5000	+11.607%	266	3,473	-32.800%
2026-03-06	1.8800	2.5000	1.8800	2.2400	+31.765%	309	3,341	-25.000%
2026-03-05	1.8000	1.8000	1.7000	1.7000	+2.410%	22	3,189	-1.176%
2026-03-04	1.7700	1.7700	1.6100	1.6600	-8.287%	18	3,187	+1.205%
2026-03-03	1.8500	2.0500	1.6800	1.8100	+0.556%	255	3,183	-7.182%
2026-03-02	1.7000	1.8800	1.7000	1.8000	+6.509%	60	3,272	-6.667%
2026-02-27	1.7000	1.8000	1.6500	1.6900	+5.625%	46	3,278	-0.592%
2026-02-26	1.7500	1.7500	1.5700	1.6000	-4.192%	17	3,242	+5.000%
2026-02-25	1.6900	1.6900	1.5700	1.6700	+7.051%	24	3,217	+0.599%
2026-02-24	1.6200	1.6500	1.5100	1.5600	+7.586%	28	3,217	+7.692%
2026-02-23	1.3400	1.6000	1.3400	1.4500	+10.687%	382	3,208	+15.862%
2026-02-20	3.1000	3.1000	1.3000	1.3100	+0.769%	71	3,204	+28.244%
2026-02-19	1.3100	1.3700	1.2400	1.3000	+21.495%	629	3,184	+29.231%
2026-02-18	1.1800	1.1900	1.0700	1.0700	+5.941%	87	2,848	+57.009%
2026-02-17	1.1600	1.1600	1.0100	1.0100	-9.821%	51	2,809	+66.337%
2026-02-13	1.2000	1.2000	1.1000	1.1200	-4.274%	327	2,487	+50.000%
2026-02-12	1.2800	1.2800	1.1700	1.1700	-6.400%	421	2,487	+43.590%
2026-02-11	1.1500	1.4000	1.1500	1.2500	+9.649%	96	2,075	+34.400%
2026-02-10	1.1400	1.1500	1.0900	1.1400	-0.870%	115	2,090	+47.368%
2026-02-09	1.2500	1.2500	1.0900	1.1500	+15.000%	36	1,976	+46.087%
2026-02-06	1.0200	1.0200	1.0000	1.0000	-9.091%	140	1,940	+68.000%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+1.852%	1	1,800	+52.727%
2026-02-04	1.1200	1.1200	1.0400	1.0800	-7.692%	11	1,800	+55.556%
2026-02-03	1.1900	1.1900	1.1700	1.1700	+8.333%	22	1,793	+43.590%
2026-02-02	0.9800	1.0800	0.9500	1.0800	-6.087%	162	1,771	+55.556%
2026-01-30	1.1500	1.1600	1.1000	1.1500	-4.167%	13	1,613	+46.087%
2026-01-29	1.3500	1.3500	1.1900	1.2000	+9.091%	206	1,610	+40.000%
2026-01-28	1.0500	1.2000	1.0500	1.1000	+4.762%	200	1,456	+52.727%
2026-01-27	0.9400	1.0500	0.9400	1.0500	+29.630%	453	1,336	+60.000%
2026-01-26	0.8000	0.8100	0.8000	0.8100	+5.195%	12	934	+107.407%
2026-01-23	0.7500	0.7700	0.7000	0.7700	+10.000%	68	924	+118.182%
2026-01-22	0.7000	0.7000	0.7000	0.7000	+16.667%	100	923	+140.000%
2026-01-21	0.6000	0.6000	0.6000	0.6000	0.000%	15	824	+180.000%
2026-01-16	0.6000	0.6000	0.6000	0.6000	0.000%	100	724	+180.000%
2026-01-15	0.5400	0.6000	0.5400	0.6000	+11.111%	12	724	+180.000%
2026-01-14	0.5400	0.5400	0.5400	0.5400	+28.571%	1	713	+211.111%
2026-01-08	0.4200	0.4200	0.4200	0.4200	+2.439%	11	714	+300.000%
2026-01-07	0.4100	0.4100	0.4100	0.4100	-2.381%	1	703	+309.756%
2026-01-05	0.4000	0.4200	0.4000	0.4200	-4.545%	49	702	+300.000%
2026-01-02	0.4400	0.4400	0.4400	0.4400	+12.821%	5	653	+281.818%
2025-12-26	0.3900	0.3900	0.3900	0.3900	0.000%	15	653	+330.769%
2025-12-18	0.4100	0.4100	0.3900	0.3900	-13.333%	77	638	+330.769%
2025-12-17	0.4500	0.4500	0.4500	0.4500	+2.273%	5	638	+273.333%
2025-12-16	0.4400	0.4400	0.4400	0.4400	-15.385%	10	633	+281.818%
2025-12-15	0.4800	0.5200	0.4800	0.5200	0.000%	2	623	+223.077%
2025-12-09	0.5200	0.5200	0.5200	0.5200	-20.000%	5	623	+223.077%
2025-12-03	0.6500	0.6500	0.6500	0.6500	+30.000%	250	618	+158.462%
2025-11-24	0.5000	0.5000	0.5000	0.5000	-33.333%	70	618	+236.000%
2025-11-20	0.7500	0.7500	0.7500	0.7500	+4.167%	6	618	+124.000%
2025-11-12	0.7200	0.7200	0.7200	0.7200	+9.091%	2	616	+133.333%
2025-11-11	0.6000	0.6600	0.6000	0.6600	+20.000%	552	616	+154.545%
2025-11-10	0.5500	0.5500	0.5500	0.5500	+12.245%	1	835	+205.455%
2025-11-07	0.5000	0.5500	0.4800	0.4900	+11.364%	18	836	+242.857%
2025-11-06	0.4300	0.4600	0.4300	0.4400	-12.000%	6	831	+281.818%
2025-11-05	0.5000	0.5000	0.5000	0.5000	+21.951%	3	835	+236.000%
2025-11-04	0.5200	0.5200	0.4100	0.4100	+2.500%	6	835	+309.756%
2025-11-03	0.4500	0.4500	0.4000	0.4000	-11.111%	12	819	+320.000%
2025-10-30	0.4500	0.4500	0.4500	0.4500	0.000%	10	819	+273.333%
2025-10-29	0.4500	0.4500	0.4500	0.4500	+7.143%	20	809	+273.333%
2025-10-28	0.4200	0.4200	0.4200	0.4200	+7.692%	4	789	+300.000%
2025-10-24	0.3600	0.3900	0.3600	0.3900	-22.000%	6	785	+330.769%
2025-10-23	0.5000	0.5000	0.5000	0.5000	+28.205%	39	782	+236.000%
2025-10-21	0.3900	0.3900	0.3900	0.3900	-13.333%	56	743	+330.769%
2025-10-20	0.3900	0.4500	0.3400	0.4500	+28.571%	62	687	+273.333%
2025-10-17	0.3500	0.3500	0.3500	0.3500	-22.222%	5	675	+380.000%
2025-10-16	0.3500	0.4500	0.3500	0.4500	+7.143%	509	670	+273.333%
2025-10-15	0.7500	0.7500	0.4000	0.4200	-6.667%	20	169	+300.000%
2025-10-14	0.4500	0.4500	0.4500	0.4500	+18.421%	1	149	+273.333%
2025-10-13	0.5500	0.5500	0.3800	0.3800	-15.556%	16	149	+342.105%
2025-10-10	0.5000	0.5500	0.4000	0.4500	-25.000%	36	134	+273.333%
2025-10-09	0.6000	0.6000	0.6000	0.6000	+20.000%	4	98	+180.000%
2025-10-08	0.5000	0.5000	0.5000	0.5000	-9.091%	14	94	+236.000%
2025-10-06	0.6000	0.6000	0.5500	0.5500	0.000%	15	80	+205.455%
2025-10-03	0.6000	0.6000	0.5500	0.5500	-8.333%	22	65	+205.455%
2025-10-01	0.6000	0.6000	0.6000	0.6000	+9.091%	10	43	+180.000%
2025-09-30	0.5500	0.5500	0.5500	0.5500	-8.333%	4	33	+205.455%
2025-09-29	0.6000	0.6000	0.6000	0.6000	-14.286%	4	29	+180.000%
2025-09-26	0.7000	0.7000	0.7000	0.7000	-6.667%	1	25	+140.000%
2025-09-24	0.7000	0.7500	0.7000	0.7500	+15.385%	22	24	+124.000%
2025-09-23	0.6500	0.6500	0.6500	0.6500	-13.333%	1	2	+158.462%
2025-09-22	0.7500	0.7500	0.7500	0.7500	0.000%	1	1	+124.000%