Dark

PBR20280121C22
PBR Jan 21 2028 22.00 Call (PBR280121C00022000)
option OPRA

EOD

Aug 17, 2026

1.230.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.1900	1.2300	1.1600	1.2300	0.000%	8	3,681	0.000%
2026-08-14	1.0900	1.2300	1.0900	1.2300	+6.034%	11	3,681	0.000%
2026-08-13	1.1600	1.1600	1.1600	1.1600	0.000%	6	3,672	+6.034%
2026-08-12	0.9500	1.1600	0.9500	1.1600	-15.328%	15	3,666	+6.034%
2026-08-11	1.3800	1.4000	1.3200	1.3700	+1.481%	724	3,672	-10.219%
2026-08-10	1.3500	1.3500	1.3500	1.3500	-5.594%	1	3,319	-8.889%
2026-08-07	1.4300	1.4300	1.4300	1.4300	-13.855%	2	3,319	-13.986%
2026-08-05	1.7200	1.7200	1.4300	1.6600	-4.598%	17	3,321	-25.904%
2026-08-04	1.6100	1.7400	1.6100	1.7400	-0.571%	37	3,330	-29.310%
2026-08-03	1.7700	1.7700	1.7500	1.7500	-9.326%	3	3,316	-29.714%
2026-07-31	1.9200	1.9300	1.9200	1.9300	+10.920%	5	3,319	-36.269%
2026-07-30	1.7400	1.7400	1.7400	1.7400	+18.367%	4	3,321	-29.310%
2026-07-28	1.4700	1.4700	1.4700	1.4700	-2.000%	1	3,325	-16.327%
2026-07-27	1.5000	1.5000	1.5000	1.5000	-20.635%	1	3,326	-18.000%
2026-07-24	1.8600	1.8900	1.7000	1.8900	-0.526%	6	3,327	-34.921%
2026-07-23	1.9000	1.9000	1.9000	1.9000	-3.553%	1	3,325	-35.263%
2026-07-22	1.7400	1.9700	1.7400	1.9700	+24.684%	82	3,326	-37.563%
2026-07-20	1.5100	1.5800	1.4900	1.5800	+3.947%	26	3,256	-22.152%
2026-07-17	1.4000	1.5200	1.4000	1.5200	+5.556%	2	3,231	-19.079%
2026-07-14	1.6500	1.6500	1.4400	1.4400	+8.271%	3	3,230	-14.583%
2026-07-08	1.2500	1.3300	1.1900	1.3300	+8.130%	322	3,229	-7.519%
2026-07-07	1.0000	1.2300	1.0000	1.2300	-1.600%	2	2,939	0.000%
2026-07-06	0.9800	1.2500	0.9500	1.2500	+30.208%	3	2,938	-1.600%
2026-07-02	1.0000	1.0000	0.6900	0.9600	+11.628%	31	2,915	+28.125%
2026-07-01	1.0000	1.0000	0.8600	0.8600	-14.851%	181	2,915	+43.023%
2026-06-30	0.9900	1.0100	0.9800	1.0100	-6.481%	4	3,024	+21.782%
2026-06-29	1.0600	1.0800	1.0100	1.0800	+1.887%	17	3,024	+13.889%
2026-06-26	1.1000	1.1000	1.0600	1.0600	-3.636%	3	3,024	+16.038%
2026-06-25	1.1000	1.1000	1.1000	1.1000	-6.780%	2	3,021	+11.818%
2026-06-23	1.2000	1.2000	1.1800	1.1800	+7.273%	11	3,019	+4.237%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-8.333%	194	2,833	+11.818%
2026-06-17	1.2500	1.3000	1.2000	1.2000	-4.000%	66	2,833	+2.500%
2026-06-16	1.3000	1.3000	1.1500	1.2500	-8.088%	33	2,833	-1.600%
2026-06-15	1.4200	1.4200	1.3600	1.3600	-17.576%	16	2,850	-9.559%
2026-06-12	1.7800	1.7800	1.6500	1.6500	-2.941%	6	2,850	-25.455%
2026-06-11	1.8200	1.8200	1.7000	1.7000	-5.028%	5	2,850	-27.647%
2026-06-10	1.8000	1.8000	1.7900	1.7900	+11.875%	20	2,845	-31.285%
2026-06-05	1.6000	1.6000	1.6000	1.6000	-3.030%	2	2,855	-23.125%
2026-06-04	1.7500	1.7500	1.6500	1.6500	-5.714%	4	2,853	-25.455%
2026-06-03	2.0000	2.0000	1.7500	1.7500	-7.895%	13	2,849	-29.714%
2026-06-02	1.9000	1.9000	1.9000	1.9000	0.000%	1	2,842	-35.263%
2026-06-01	2.0000	2.0400	1.9000	1.9000	-5.000%	36	2,841	-35.263%
2026-05-29	2.0000	2.0000	1.4900	2.0000	0.000%	30	2,825	-38.500%
2026-05-28	2.1700	2.1700	2.0000	2.0000	-0.498%	5	2,817	-38.500%
2026-05-27	2.1300	2.1300	2.0100	2.0100	-13.362%	30	2,812	-38.806%
2026-05-26	2.4000	2.4000	2.3200	2.3200	-8.661%	5	2,816	-46.983%
2026-05-22	2.5400	2.5400	2.5400	2.5400	+5.394%	3	2,815	-51.575%
2026-05-21	2.4100	2.4100	2.4100	2.4100	-9.057%	5	2,815	-48.963%
2026-05-19	2.6500	2.6500	2.6500	2.6500	+2.713%	5	2,815	-53.585%
2026-05-18	2.8000	2.8000	2.5100	2.5800	-0.769%	3	2,820	-52.326%
2026-05-15	2.4500	2.6000	2.4500	2.6000	+13.043%	7	2,820	-52.692%
2026-05-14	2.3800	2.3800	2.3000	2.3000	-4.167%	42	2,813	-46.522%
2026-05-13	2.6400	2.6400	2.3800	2.4000	-18.089%	8	2,851	-48.750%
2026-05-12	2.0400	2.9300	2.0400	2.9300	+1.034%	15	2,851	-58.020%
2026-05-11	2.2200	2.9000	2.2200	2.9000	+9.023%	18	2,851	-57.586%
2026-05-08	2.7500	2.7500	2.6600	2.6600	+1.527%	6	2,860	-53.759%
2026-05-07	2.5600	2.6500	2.5600	2.6200	-7.420%	29	2,854	-53.053%
2026-05-06	3.4000	3.4000	2.8300	2.8300	-20.056%	15	2,838	-56.537%
2026-05-05	3.5400	3.5400	3.5400	3.5400	+2.609%	1	2,828	-65.254%
2026-05-04	3.4500	3.4500	3.4500	3.4500	0.000%	12	2,829	-64.348%
2026-05-01	3.4500	3.4500	3.4500	3.4500	-0.289%	5	2,832	-64.348%
2026-04-30	3.5000	3.5500	3.4600	3.4600	-1.143%	37	2,832	-64.451%
2026-04-29	3.3000	3.5000	3.3000	3.5000	+11.111%	25	2,831	-64.857%
2026-04-28	3.2000	3.2000	3.1500	3.1500	-3.374%	11	2,852	-60.952%
2026-04-27	3.1000	3.2600	3.1000	3.2600	+12.414%	11	2,861	-62.270%
2026-04-24	2.9500	2.9500	2.8500	2.9000	-3.333%	44	2,870	-57.586%
2026-04-21	2.9600	3.0900	2.9600	3.0000	+3.448%	23	2,893	-59.000%
2026-04-20	3.0000	3.0000	2.8900	2.9000	+7.407%	18	2,893	-57.586%
2026-04-17	2.4500	2.7000	2.4500	2.7000	-16.923%	30	2,893	-54.444%
2026-04-16	3.2500	3.2500	3.2500	3.2500	+8.333%	3	2,906	-62.154%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-3.226%	8	2,903	-59.000%
2026-04-14	3.2500	3.2500	3.1000	3.1000	-13.889%	6	2,906	-60.323%
2026-04-13	2.3800	3.9000	2.3800	3.6000	+12.150%	63	2,907	-65.833%
2026-04-10	3.0000	3.2100	3.0000	3.2100	+28.916%	34	2,914	-61.682%
2026-04-09	3.0000	3.4500	2.2900	2.4900	-6.038%	8	2,944	-50.602%
2026-04-08	2.2200	2.8500	2.2200	2.6500	-16.404%	234	2,940	-53.585%
2026-04-07	3.1700	3.1700	3.1700	3.1700	-1.246%	1	2,942	-61.199%
2026-04-06	3.0900	3.6000	3.0500	3.2100	+3.548%	72	2,941	-61.682%
2026-04-02	3.2800	3.3000	3.1000	3.1000	+10.714%	5	2,899	-60.323%
2026-04-01	3.0000	3.0000	2.7800	2.8000	-12.500%	34	2,899	-56.071%
2026-03-31	3.1500	3.7000	3.0900	3.2000	+3.226%	47	2,898	-61.563%
2026-03-30	3.7000	3.7000	3.1000	3.1000	-3.125%	417	2,868	-60.323%
2026-03-27	3.1900	3.2000	3.0200	3.2000	+10.345%	34	2,883	-61.563%
2026-03-26	2.6300	2.9000	2.6300	2.9000	+6.227%	100	2,903	-57.586%
2026-03-25	2.7500	2.7500	2.7200	2.7300	-1.444%	11	2,879	-54.945%
2026-03-24	2.6900	2.7700	2.6900	2.7700	+9.486%	80	2,885	-55.596%
2026-03-23	2.6100	2.6300	2.4500	2.5300	+1.200%	558	2,925	-51.383%
2026-03-20	2.4500	2.5000	2.4500	2.5000	-19.355%	230	2,412	-50.800%
2026-03-19	2.7500	3.1000	2.7500	3.1000	+14.815%	6	2,182	-60.323%
2026-03-18	2.8200	2.8200	2.4100	2.7000	+2.662%	41	2,186	-54.444%
2026-03-17	2.5900	2.8100	2.5900	2.6300	+1.154%	116	2,220	-53.232%
2026-03-16	2.4000	2.6000	2.2000	2.6000	+12.554%	26	2,333	-52.692%
2026-03-12	2.2500	2.3100	2.2500	2.3100	0.000%	8	2,340	-46.753%
2026-03-11	1.9000	2.3100	1.9000	2.3100	+29.050%	23	2,332	-46.753%
2026-03-10	1.7900	1.7900	1.7900	1.7900	-3.243%	4	2,333	-31.285%
2026-03-09	1.7600	2.0000	1.7600	1.8500	+8.824%	64	2,333	-33.514%
2026-03-06	1.6000	1.7400	1.6000	1.7000	+36.000%	997	2,373	-27.647%
2026-03-05	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,437	-1.600%
2026-03-04	1.3000	1.3000	1.3000	1.3000	-21.212%	2	1,436	-5.385%
2026-03-03	1.6000	1.6500	1.4100	1.6500	+13.793%	35	1,434	-25.455%
2026-03-02	1.4600	1.5000	1.4500	1.4500	+11.538%	11	1,400	-15.172%
2026-02-26	1.3000	1.3000	1.3000	1.3000	+4.000%	10	1,390	-5.385%
2026-02-25	1.2500	1.2500	1.2500	1.2500	+15.741%	15	1,400	-1.600%
2026-02-24	1.1000	1.1900	1.0800	1.0800	-10.000%	18	1,400	+13.889%
2026-02-23	1.0500	1.2000	1.0500	1.2000	+37.931%	42	1,400	+2.500%
2026-02-18	0.8200	0.8700	0.8200	0.8700	+6.098%	64	1,368	+41.379%
2026-02-17	0.8200	0.8200	0.8200	0.8200	-12.766%	1	1,306	+50.000%
2026-02-12	0.9400	0.9400	0.8800	0.9400	-6.000%	28	1,305	+30.851%
2026-02-11	0.9100	1.0000	0.9100	1.0000	+16.279%	53	1,279	+23.000%
2026-02-10	0.8800	0.8800	0.8500	0.8600	-7.527%	112	1,229	+43.023%
2026-01-29	1.0000	1.0000	0.8700	0.9300	+20.779%	43	1,117	+32.258%
2026-01-28	0.7700	0.7700	0.7700	0.7700	0.000%	1	1,120	+59.740%
2026-01-27	0.6500	0.7700	0.6200	0.7700	+28.333%	80	1,120	+59.740%
2026-01-26	0.5600	0.6500	0.5600	0.6000	+5.263%	991	1,120	+105.000%
2026-01-23	0.5700	0.6000	0.5700	0.5700	+23.913%	31	129	+115.789%
2026-01-22	0.4600	0.4600	0.4600	0.4600	-9.804%	1	98	+167.391%
2026-01-20	0.5100	0.5100	0.5100	0.5100	+34.211%	1	99	+141.176%
2026-01-13	0.3800	0.3800	0.3800	0.3800	+8.571%	2	98	+223.684%
2025-12-29	0.3500	0.3500	0.3500	0.3500	-10.256%	1	96	+251.429%
2025-12-15	0.3500	0.4000	0.3500	0.3900	0.000%	4	95	+215.385%
2025-12-08	0.4000	0.4000	0.3900	0.3900	-2.500%	14	95	+215.385%
2025-12-05	0.4000	0.4000	0.4000	0.4000	-27.273%	1	83	+207.500%
2025-11-20	0.5500	0.5500	0.5500	0.5500	+83.333%	1	82	+123.636%
2025-11-06	0.3000	0.3000	0.3000	0.3000	0.000%	10	81	+310.000%
2025-11-03	0.3000	0.3000	0.3000	0.3000	-21.053%	10	80	+310.000%
2025-10-28	0.3800	0.3800	0.3800	0.3800	+8.571%	30	80	+223.684%
2025-10-23	0.3500	0.3500	0.3500	0.3500	0.000%	50	50	+251.429%