Dark

PBR20280121C25
PBR Jan 21 2028 25.00 Call (PBR280121C00025000)
option OPRA

EOD

Aug 17, 2026

0.8000+12.676%(+0.0900)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.8000	0.8000	0.7600	0.8000	+12.676%	20	16,658	0.000%
2026-08-14	0.7700	0.7700	0.6300	0.7100	+1.429%	58	16,646	+12.676%
2026-08-13	0.8000	0.8000	0.7000	0.7000	-5.405%	11	16,638	+14.286%
2026-08-11	0.7400	0.7400	0.7400	0.7400	-23.711%	2	16,627	+8.108%
2026-08-10	0.9500	0.9700	0.9500	0.9700	0.000%	24	16,625	-17.526%
2026-08-07	0.9000	0.9700	0.9000	0.9700	-19.167%	10	16,625	-17.526%
2026-08-06	1.1000	1.2000	1.1000	1.2000	+9.091%	100	16,620	-33.333%
2026-08-05	1.2100	1.2100	1.1000	1.1000	-9.091%	302	16,620	-27.273%
2026-08-04	1.2100	1.2100	1.2100	1.2100	+1.681%	1	16,617	-33.884%
2026-08-03	1.1900	1.1900	1.1900	1.1900	-8.462%	4	16,616	-32.773%
2026-07-31	1.3000	1.3000	1.3000	1.3000	+36.842%	10	16,620	-38.462%
2026-07-29	1.1500	1.1500	0.9500	0.9500	-5.000%	4	16,630	-15.789%
2026-07-28	1.0000	1.0000	1.0000	1.0000	+4.167%	10	16,630	-20.000%
2026-07-27	0.9600	0.9600	0.9600	0.9600	-27.273%	1	16,629	-16.667%
2026-07-23	1.3200	1.3200	1.3200	1.3200	+8.197%	3	16,630	-39.394%
2026-07-22	1.2500	1.2500	1.2200	1.2200	+15.094%	6	16,627	-34.426%
2026-07-21	1.0900	1.0900	1.0600	1.0600	-5.357%	7	16,633	-24.528%
2026-07-20	1.5000	1.5000	0.7900	1.1200	+24.444%	24	16,638	-28.571%
2026-07-17	0.8000	0.9000	0.8000	0.9000	-4.255%	11	16,641	-11.111%
2026-07-16	0.8600	0.9400	0.8600	0.9400	-6.000%	5	16,651	-14.894%
2026-07-14	1.0000	1.0000	1.0000	1.0000	+4.167%	5	16,652	-20.000%
2026-07-13	0.9600	0.9600	0.9600	0.9600	+6.667%	2	16,651	-16.667%
2026-07-10	0.9000	0.9000	0.9000	0.9000	+12.500%	2	16,652	-11.111%
2026-07-09	0.8500	0.8500	0.7500	0.8000	-8.046%	11	16,650	0.000%
2026-07-08	0.8000	0.8700	0.8000	0.8700	+16.000%	14	16,648	-8.046%
2026-07-07	0.7500	0.7500	0.7500	0.7500	0.000%	3	16,637	+6.667%
2026-07-02	0.7500	0.7500	0.7500	0.7500	0.000%	2	16,632	+6.667%
2026-07-01	0.6800	0.7500	0.6500	0.7500	+10.294%	19	16,632	+6.667%
2026-06-30	0.7300	0.7300	0.6800	0.6800	-5.556%	20	16,614	+17.647%
2026-06-26	0.7600	0.7600	0.7100	0.7200	-10.000%	164	16,597	+11.111%
2026-06-25	0.8000	0.8000	0.7800	0.8000	+6.667%	31	16,453	0.000%
2026-06-24	0.7500	0.8500	0.7500	0.7500	-8.537%	16	16,422	+6.667%
2026-06-23	0.8100	0.8200	0.8100	0.8200	-8.889%	15	16,406	-2.439%
2026-06-22	0.8500	0.9000	0.8500	0.9000	+7.143%	12	16,409	-11.111%
2026-06-18	0.8000	0.8400	0.7500	0.8400	-8.696%	54	16,362	-4.762%
2026-06-17	0.9000	0.9500	0.9000	0.9200	+2.222%	13	16,362	-13.043%
2026-06-16	0.9000	0.9500	0.8900	0.9000	-10.000%	18	16,362	-11.111%
2026-06-15	1.0900	1.1300	0.9400	1.0000	-18.699%	141	16,331	-20.000%
2026-06-12	1.2400	1.2400	1.1700	1.2300	0.000%	25	16,331	-34.959%
2026-06-11	1.2800	1.4000	1.2000	1.2300	-6.107%	42	16,331	-34.959%
2026-06-10	1.1800	1.3100	1.1500	1.3100	+13.913%	1,738	16,320	-38.931%
2026-06-09	1.1500	1.2500	1.1400	1.1500	0.000%	2,964	17,453	-30.435%
2026-06-08	1.1400	1.3300	1.1400	1.1500	+2.679%	30	19,435	-30.435%
2026-06-05	1.1000	1.3000	1.0500	1.1200	-8.943%	1,581	19,427	-28.571%
2026-06-04	1.2500	1.3400	1.2000	1.2300	-2.381%	21	20,699	-34.959%
2026-06-03	1.3600	1.3600	1.2600	1.2600	-7.353%	17	20,679	-36.508%
2026-06-02	1.3600	1.3600	1.3600	1.3600	+0.741%	46	20,683	-41.176%
2026-06-01	1.6000	1.6700	1.3500	1.3500	+3.846%	29	20,721	-40.741%
2026-05-29	1.4000	1.4000	1.2300	1.3000	-7.801%	1,002	20,708	-38.462%
2026-05-28	1.4200	1.4800	1.3500	1.4100	+0.714%	178	20,774	-43.262%
2026-05-27	1.4000	1.4000	1.4000	1.4000	-12.500%	5	20,813	-42.857%
2026-05-26	1.6500	1.7000	1.5700	1.6000	-11.111%	226	20,818	-50.000%
2026-05-22	1.8000	1.8000	1.8000	1.8000	0.000%	2	20,608	-55.556%
2026-05-21	1.8700	1.9500	1.7000	1.8000	+1.695%	171	20,606	-55.556%
2026-05-20	1.9000	1.9000	1.7000	1.7700	-7.813%	99	20,606	-54.802%
2026-05-19	1.9000	1.9500	1.9000	1.9200	-4.000%	82	20,912	-58.333%
2026-05-18	2.0100	2.0300	1.9200	2.0000	+11.111%	183	20,912	-60.000%
2026-05-15	1.8500	1.8500	1.8000	1.8000	-2.703%	224	20,912	-55.556%
2026-05-14	1.9000	1.9000	1.7500	1.8500	+5.714%	26	20,860	-56.757%
2026-05-13	1.9000	2.0000	1.6700	1.7500	-14.634%	1,851	19,013	-54.286%
2026-05-12	2.0000	2.0500	2.0000	2.0500	-6.818%	61	19,013	-60.976%
2026-05-11	1.9700	2.2000	1.9700	2.2000	+13.990%	40	19,013	-63.636%
2026-05-08	2.0000	2.0000	1.9300	1.9300	-7.656%	119	18,979	-58.549%
2026-05-07	2.0300	2.0900	1.8500	2.0900	-14.344%	1,237	18,868	-61.722%
2026-05-06	2.5200	2.5300	2.0200	2.4400	-10.949%	38	17,964	-67.213%
2026-05-05	2.5100	2.7400	2.5100	2.7400	+9.163%	21	17,958	-70.803%
2026-05-04	2.6400	2.7700	2.5100	2.5100	-4.563%	211	17,959	-68.127%
2026-04-30	2.4700	2.6500	2.4700	2.6300	+0.766%	33	18,158	-69.582%
2026-04-29	2.3700	2.6100	2.3700	2.6100	+16.000%	123	18,187	-69.349%
2026-04-28	2.4600	2.4600	2.2200	2.2500	-1.747%	411	18,105	-64.444%
2026-04-27	2.5000	2.5000	2.2900	2.2900	-0.435%	264	18,455	-65.066%
2026-04-24	2.2100	2.3100	2.1800	2.3000	-2.128%	137	18,695	-65.217%
2026-04-23	2.3300	2.3500	2.3300	2.3500	+2.174%	50	18,573	-65.957%
2026-04-22	2.2400	2.3000	2.2000	2.3000	0.000%	21	18,523	-65.217%
2026-04-21	2.1800	2.3500	2.1500	2.3000	+6.977%	630	17,895	-65.217%
2026-04-20	2.1500	2.3400	2.1400	2.1500	0.000%	193	17,895	-62.791%
2026-04-17	1.8000	2.1500	1.7500	2.1500	-10.417%	1,314	17,704	-62.791%
2026-04-16	2.1000	2.4600	2.1000	2.4000	+8.108%	7	17,273	-66.667%
2026-04-15	2.1800	2.2600	2.1000	2.2200	-5.532%	673	17,268	-63.964%
2026-04-14	2.5200	2.5200	2.3500	2.3500	-14.855%	38	16,715	-65.957%
2026-04-13	2.5600	2.9000	2.3800	2.7600	+20.000%	120	16,712	-71.014%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+4.545%	1	16,697	-65.217%
2026-04-09	2.3000	2.4500	2.0000	2.2000	+17.021%	61	16,697	-63.636%
2026-04-08	1.6600	2.0500	1.6600	1.8800	-14.545%	113	16,687	-57.447%
2026-04-06	2.2500	2.4800	2.2000	2.2000	-8.714%	14	16,799	-63.636%
2026-04-02	2.0700	2.4100	2.0700	2.4100	+14.218%	6	16,800	-66.805%
2026-04-01	2.2100	2.2100	1.9500	2.1100	-1.402%	133	16,800	-62.085%
2026-03-31	2.6800	2.6800	2.1400	2.1400	-17.692%	64	16,873	-62.617%
2026-03-30	2.6500	2.7500	2.5000	2.6000	+6.996%	80	16,935	-69.231%
2026-03-27	2.1900	2.5200	2.1900	2.4300	+8.482%	272	16,954	-67.078%
2026-03-26	2.0900	2.5000	2.0300	2.2400	+10.345%	128	16,782	-64.286%
2026-03-25	1.9500	2.1200	1.9500	2.0300	+3.571%	192	16,899	-60.591%
2026-03-24	1.9000	2.1300	1.9000	1.9600	+13.953%	26	17,059	-59.184%
2026-03-23	1.7000	1.8000	1.7000	1.7200	-4.444%	22	17,044	-53.488%
2026-03-20	1.8400	1.8400	1.5800	1.8000	-24.051%	110	17,031	-55.556%
2026-03-19	2.2400	2.3700	2.1400	2.3700	+15.049%	171	17,043	-66.245%
2026-03-18	2.2000	2.2000	2.0500	2.0600	+8.421%	29	17,090	-61.165%
2026-03-17	1.9000	2.1200	1.9000	1.9000	+4.396%	91	17,112	-57.895%
2026-03-16	1.6800	1.8200	1.6800	1.8200	+18.954%	97	17,066	-56.044%
2026-03-13	1.6000	1.7000	1.5300	1.5300	-10.000%	7,050	17,145	-47.712%
2026-03-12	1.7000	1.7300	1.5000	1.7000	+6.250%	531	19,232	-52.941%
2026-03-11	1.5200	1.6400	1.5000	1.6000	+26.984%	3,080	19,737	-50.000%
2026-03-10	1.2800	1.3200	1.1000	1.2600	-3.077%	140	22,000	-36.508%
2026-03-09	1.3000	1.4700	1.2800	1.3000	+17.117%	79	21,977	-38.462%
2026-03-06	1.0500	1.1500	0.9800	1.1100	+23.333%	386	22,025	-27.928%
2026-03-05	0.9000	0.9000	0.9000	0.9000	-7.216%	12	22,281	-11.111%
2026-03-02	0.7700	0.9700	0.7700	0.9700	+7.778%	120	22,269	-17.526%
2026-02-27	0.9000	0.9000	0.8600	0.9000	+11.111%	11	22,335	-11.111%
2026-02-26	0.8500	0.8700	0.7900	0.8100	-4.706%	284	22,324	-1.235%
2026-02-25	0.7900	0.8500	0.7600	0.8500	+7.595%	370	21,707	-5.882%
2026-02-24	0.7200	0.7900	0.7200	0.7900	+5.333%	17	21,707	+1.266%
2026-02-23	0.8400	0.8400	0.7500	0.7500	+15.385%	12	21,692	+6.667%
2026-02-20	0.6700	0.6800	0.6500	0.6500	-4.412%	156	21,681	+23.077%
2026-02-19	0.7300	0.7300	0.6800	0.6800	+6.250%	500	21,614	+17.647%
2026-02-18	0.5700	0.6400	0.5600	0.6400	+33.333%	5	21,114	+25.000%
2026-02-17	0.5500	0.7200	0.4800	0.4800	-17.241%	9	21,115	+66.667%
2026-02-13	0.5600	0.5800	0.5500	0.5800	+3.571%	16	21,090	+37.931%
2026-02-12	0.6400	0.6400	0.5600	0.5600	-22.222%	36	21,090	+42.857%
2026-02-11	0.6200	0.7200	0.6200	0.7200	+38.462%	132	21,084	+11.111%
2026-02-10	0.5200	0.5200	0.5200	0.5200	-13.333%	9	20,988	+53.846%
2026-02-09	0.6000	0.6000	0.6000	0.6000	+27.660%	1	20,980	+33.333%
2026-02-06	0.4000	0.4700	0.4000	0.4700	-9.615%	8	20,979	+70.213%
2026-02-05	0.5100	0.5200	0.5100	0.5200	+1.961%	56	20,975	+53.846%
2026-02-04	0.5300	0.5300	0.5000	0.5100	-7.273%	257	20,919	+56.863%
2026-02-03	0.4500	0.6400	0.4500	0.5500	+22.222%	36	20,672	+45.455%
2026-02-02	0.6000	0.6000	0.4500	0.4500	-25.000%	6	20,638	+77.778%
2026-01-30	0.5800	0.6000	0.5800	0.6000	-3.226%	135	20,635	+33.333%
2026-01-29	0.6200	0.6900	0.5600	0.6200	+24.000%	453	20,500	+29.032%
2026-01-28	0.5000	0.6400	0.4500	0.5000	+2.041%	665	20,218	+60.000%
2026-01-27	0.3500	0.5000	0.3200	0.4900	+40.000%	730	19,577	+63.265%
2026-01-26	0.4200	0.4300	0.3400	0.3500	-2.778%	265	19,596	+128.571%
2026-01-23	0.4000	0.4500	0.3000	0.3600	+20.000%	2,502	19,537	+122.222%
2026-01-22	0.4000	0.4000	0.3000	0.3000	-9.091%	1,738	17,184	+166.667%
2026-01-21	0.3300	0.3600	0.2800	0.3300	+43.478%	2,841	15,452	+142.424%
2026-01-20	0.3600	0.3600	0.2300	0.2300	-36.111%	302	12,680	+247.826%
2026-01-15	0.3000	0.3600	0.3000	0.3600	-21.739%	469	12,380	+122.222%
2026-01-14	0.3400	0.4600	0.3100	0.4600	+58.621%	190	11,911	+73.913%
2026-01-13	0.3000	0.3800	0.2500	0.2900	+16.000%	2,725	11,830	+175.862%
2026-01-12	0.2400	0.3100	0.2100	0.2500	0.000%	175	9,165	+220.000%
2026-01-09	0.3100	0.3100	0.2500	0.2500	+25.000%	10	8,991	+220.000%
2026-01-08	0.2000	0.2000	0.2000	0.2000	0.000%	2	8,981	+300.000%
2026-01-06	0.2000	0.2000	0.2000	0.2000	0.000%	100	8,979	+300.000%
2026-01-05	0.2000	0.2000	0.2000	0.2000	-33.333%	10	8,869	+300.000%
2026-01-02	0.3000	0.3000	0.3000	0.3000	+36.364%	20	8,869	+166.667%
2025-12-30	0.2800	0.2800	0.2200	0.2200	+10.000%	5	8,849	+263.636%
2025-12-29	0.2300	0.2300	0.2000	0.2000	-20.000%	3	8,844	+300.000%
2025-12-26	0.2500	0.2500	0.2500	0.2500	-3.846%	1	8,841	+220.000%
2025-12-24	0.2600	0.2600	0.2600	0.2600	-13.333%	1	8,839	+207.692%
2025-12-23	0.3000	0.3000	0.3000	0.3000	0.000%	10	8,839	+166.667%
2025-12-22	0.3000	0.3000	0.3000	0.3000	0.000%	10	8,819	+166.667%
2025-12-19	0.3000	0.3000	0.3000	0.3000	+50.000%	10	8,819	+166.667%
2025-12-18	0.2000	0.2000	0.2000	0.2000	-20.000%	45	8,809	+300.000%
2025-12-17	0.2500	0.2500	0.2300	0.2500	+8.696%	31	8,764	+220.000%
2025-12-16	0.2400	0.2500	0.2200	0.2300	-11.538%	10	8,753	+247.826%
2025-12-15	0.2500	0.2600	0.2500	0.2600	0.000%	2	8,743	+207.692%
2025-12-12	0.2700	0.3500	0.2600	0.2600	-35.000%	5	8,743	+207.692%
2025-12-11	0.4000	0.4000	0.4000	0.4000	+42.857%	10	8,729	+100.000%
2025-12-10	0.2800	0.2800	0.2800	0.2800	0.000%	1	8,729	+185.714%
2025-12-09	0.3400	0.3400	0.2800	0.2800	+7.692%	3	8,728	+185.714%
2025-12-08	0.2700	0.3200	0.2600	0.2600	-7.143%	2,010	8,725	+207.692%
2025-12-05	0.3200	0.3200	0.2800	0.2800	-15.152%	13	6,715	+185.714%
2025-12-04	0.4000	0.4000	0.3200	0.3300	-5.714%	3,224	6,702	+142.424%
2025-12-03	0.3500	0.3500	0.3500	0.3500	+16.667%	250	3,489	+128.571%
2025-12-02	0.3000	0.3200	0.2900	0.3000	0.000%	3,027	3,239	+166.667%
2025-11-25	0.3000	0.3000	0.3000	0.3000	-14.286%	1	236	+166.667%
2025-11-20	0.3500	0.3500	0.3500	0.3500	+16.667%	2	235	+128.571%
2025-11-18	0.3000	0.3000	0.3000	0.3000	0.000%	5	233	+166.667%
2025-11-17	0.3000	0.3000	0.3000	0.3000	-3.226%	5	228	+166.667%
2025-11-13	0.3100	0.3100	0.3100	0.3100	-8.824%	100	223	+158.065%
2025-11-11	0.3300	0.3400	0.3300	0.3400	-2.857%	2	130	+135.294%
2025-11-10	0.3500	0.3500	0.3500	0.3500	+16.667%	20	131	+128.571%
2025-11-07	0.3000	0.3000	0.3000	0.3000	+36.364%	66	111	+166.667%
2025-11-06	0.2200	0.2200	0.2200	0.2200	+22.222%	2	45	+263.636%
2025-11-04	0.2900	0.3100	0.1800	0.1800	+12.500%	8	47	+344.444%
2025-11-03	0.1600	0.1600	0.1600	0.1600	-51.515%	2	38	+400.000%
2025-10-03	0.3300	0.3300	0.3300	0.3300	-2.941%	15	38	+142.424%
2025-09-29	0.3100	0.3400	0.3100	0.3400	+30.769%	2	23	+135.294%
2025-09-26	0.3000	0.3200	0.2600	0.2600	-3.704%	6	23	+207.692%
2025-09-24	0.3500	0.3500	0.2600	0.2700	-10.000%	4	20	+196.296%
2025-09-23	0.3300	0.3700	0.3000	0.3000	+15.385%	12	16	+166.667%
2025-09-22	0.3000	0.3000	0.2600	0.2600	-50.943%	2	6	+207.692%
2025-09-18	0.5300	0.5300	0.5300	0.5300	0.000%	4	4	+50.943%