Dark

PBR20280121C30
PBR Jan 21 2028 30.00 Call (PBR280121C00030000)
option OPRA

EOD

Aug 14, 2026

0.3900+8.333%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3900	0.3900	0.3900	0.3900	+8.333%	1	12,041	0.000%
2026-08-13	0.3600	0.3600	0.3600	0.3600	-12.195%	10	12,040	+8.333%
2026-08-12	0.4100	0.4100	0.4100	0.4100	+2.500%	1	12,033	-4.878%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-27.273%	17	12,033	-2.500%
2026-08-10	0.5000	0.6600	0.5000	0.5500	+22.222%	14	12,032	-29.091%
2026-08-07	0.5500	0.6000	0.4500	0.4500	-23.729%	71	12,042	-13.333%
2026-08-06	0.7000	0.7000	0.5900	0.5900	-7.813%	6	12,092	-33.898%
2026-08-03	0.6400	0.6400	0.6400	0.6400	-13.514%	5	12,086	-39.063%
2026-07-31	0.7000	0.7400	0.7000	0.7400	+21.311%	12	12,091	-47.297%
2026-07-29	0.6300	0.6300	0.6100	0.6100	+10.909%	4	12,100	-36.066%
2026-07-28	0.5500	0.5500	0.5500	0.5500	+12.245%	1	12,099	-29.091%
2026-07-27	0.6300	0.6300	0.4800	0.4900	-34.667%	22	12,099	-20.408%
2026-07-24	0.7500	0.7500	0.7500	0.7500	-2.597%	14	12,099	-48.000%
2026-07-23	0.7200	0.7700	0.7000	0.7700	+22.222%	46	12,085	-49.351%
2026-07-21	0.6500	0.6500	0.6300	0.6300	+12.500%	4	12,085	-38.095%
2026-07-16	0.5600	0.5600	0.5600	0.5600	-6.667%	1	12,081	-30.357%
2026-07-15	0.6000	0.6000	0.6000	0.6000	0.000%	10	12,081	-35.000%
2026-07-14	0.5700	0.6000	0.5700	0.6000	+9.091%	10	12,081	-35.000%
2026-07-13	0.5000	0.5500	0.5000	0.5500	+12.245%	2	12,073	-29.091%
2026-07-10	0.4900	0.4900	0.4900	0.4900	+22.500%	1	12,072	-20.408%
2026-07-09	0.4200	0.4200	0.4000	0.4000	-6.977%	7	12,071	-2.500%
2026-07-08	0.5100	0.5100	0.4300	0.4300	+10.256%	3	12,072	-9.302%
2026-07-06	0.3500	0.3900	0.3500	0.3900	+8.333%	530	12,072	0.000%
2026-07-02	0.3600	0.3600	0.3600	0.3600	-7.692%	2	12,174	+8.333%
2026-07-01	0.4000	0.4000	0.3800	0.3900	-2.500%	11	12,174	0.000%
2026-06-30	0.3800	0.4000	0.3800	0.4000	-4.762%	3	12,168	-2.500%
2026-06-29	0.4000	0.4200	0.4000	0.4200	0.000%	17	12,168	-7.143%
2026-06-26	0.4100	0.4200	0.4100	0.4200	+7.692%	8	12,168	-7.143%
2026-06-25	0.3900	0.3900	0.3900	0.3900	+2.632%	11	12,166	0.000%
2026-06-24	0.3600	0.4000	0.3600	0.3800	-15.556%	7	12,156	+2.632%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-6.250%	1	12,160	-13.333%
2026-06-22	0.4800	0.4800	0.4800	0.4800	+20.000%	10	12,159	-18.750%
2026-06-18	0.4000	0.4900	0.4000	0.4000	-20.000%	35	12,146	-2.500%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-9.091%	2	12,146	-22.000%
2026-06-16	0.5600	0.5600	0.5000	0.5500	-5.172%	46	12,146	-29.091%
2026-06-15	0.5700	0.6000	0.5700	0.5800	-24.675%	28	12,107	-32.759%
2026-06-12	0.7700	0.7700	0.7700	0.7700	-2.532%	5	12,107	-49.351%
2026-06-11	0.9000	0.9000	0.7000	0.7900	+6.757%	18	12,107	-50.633%
2026-06-10	0.7200	0.7900	0.7000	0.7400	+8.824%	338	12,117	-47.297%
2026-06-09	0.6900	0.7200	0.6800	0.6800	+11.475%	4,441	12,300	-42.647%
2026-06-08	0.6700	0.7300	0.6100	0.6100	-8.955%	112	14,977	-36.066%
2026-06-05	0.6900	0.6900	0.6300	0.6700	-12.987%	1,308	15,074	-41.791%
2026-06-04	0.7800	0.7800	0.7700	0.7700	0.000%	12	16,362	-49.351%
2026-06-03	0.8200	0.8200	0.7700	0.7700	-9.412%	18	16,352	-49.351%
2026-06-02	0.9000	0.9000	0.8500	0.8500	-5.556%	25	16,350	-54.118%
2026-06-01	0.9600	0.9600	0.8800	0.9000	+5.882%	86	16,322	-56.667%
2026-05-29	0.8500	0.8500	0.8500	0.8500	+6.250%	100	16,312	-54.118%
2026-05-28	0.8800	0.9500	0.8000	0.8000	-12.088%	100	16,212	-51.250%
2026-05-27	0.9200	0.9800	0.8400	0.9100	-11.650%	29	16,221	-57.143%
2026-05-26	1.0700	1.0800	1.0200	1.0300	-10.435%	193	16,196	-62.136%
2026-05-20	1.2400	1.2400	1.1500	1.1500	-5.738%	23	16,007	-66.087%
2026-05-19	1.2200	1.2600	1.1800	1.2200	-2.400%	15	15,988	-68.033%
2026-05-18	1.2100	1.2500	1.0500	1.2500	+5.932%	72	15,988	-68.800%
2026-05-15	1.1000	1.2300	1.1000	1.1800	0.000%	30	15,988	-66.949%
2026-05-14	1.0900	1.1800	1.0800	1.1800	+9.259%	187	15,961	-66.949%
2026-05-13	1.2600	1.2600	1.0800	1.0800	-20.588%	1,836	13,937	-63.889%
2026-05-12	1.3500	1.4000	1.2500	1.3600	-6.207%	20	13,937	-71.324%
2026-05-11	1.3000	1.4700	1.2900	1.4500	+19.835%	25	13,937	-73.103%
2026-05-08	1.3300	1.3500	1.2100	1.2100	-4.724%	421	13,922	-67.769%
2026-05-07	1.3500	1.3500	1.1800	1.2700	-9.286%	1,065	13,501	-69.291%
2026-05-06	1.2900	1.4500	1.2900	1.4000	-13.580%	579	12,452	-72.143%
2026-05-05	1.6200	1.6200	1.6200	1.6200	+1.887%	1	12,073	-75.926%
2026-05-04	1.7100	1.7700	1.5900	1.5900	0.000%	1,078	12,073	-75.472%
2026-05-01	1.6500	1.7200	1.5500	1.5900	-6.471%	102	11,823	-75.472%
2026-04-30	1.5700	1.7000	1.4900	1.7000	+6.250%	43	11,823	-77.059%
2026-04-29	1.5100	1.6600	1.4300	1.6000	+11.888%	55	11,814	-75.625%
2026-04-28	1.4000	1.5100	1.4000	1.4300	+1.418%	193	11,824	-72.727%
2026-04-27	1.4500	1.5300	1.3800	1.4100	+2.174%	8	12,004	-72.340%
2026-04-24	1.3900	1.4200	1.3200	1.3800	+2.985%	192	12,009	-71.739%
2026-04-23	1.5000	1.5000	1.3400	1.3400	-4.965%	15	11,827	-70.896%
2026-04-22	1.4500	1.4500	1.4100	1.4100	-1.399%	2	11,832	-72.340%
2026-04-21	1.3500	1.4300	1.3400	1.4300	+13.492%	37	11,825	-72.727%
2026-04-20	1.3800	1.3900	1.2600	1.2600	+3.279%	237	11,825	-69.048%
2026-04-17	1.2500	1.2900	1.1000	1.2200	-19.737%	657	11,825	-68.033%
2026-04-16	1.4000	1.5900	1.4000	1.5200	+10.949%	29	11,307	-74.342%
2026-04-15	1.3800	1.3800	1.3500	1.3700	-3.521%	1,008	11,291	-71.533%
2026-04-14	1.5000	1.5000	1.4200	1.4200	-13.939%	7	10,283	-72.535%
2026-04-13	1.6300	1.8400	1.5600	1.6500	+5.769%	45	10,278	-76.364%
2026-04-10	1.5100	1.6000	1.4200	1.5600	+13.043%	57	10,275	-75.000%
2026-04-09	1.2100	1.4600	1.2100	1.3800	+21.053%	24	10,268	-71.739%
2026-04-08	1.0000	1.3100	0.9900	1.1400	-21.379%	603	10,275	-65.789%
2026-04-07	1.5500	1.5500	1.4500	1.4500	-3.333%	12	9,778	-73.103%
2026-04-06	1.5800	1.6200	1.5000	1.5000	0.000%	39	9,790	-74.000%
2026-04-02	1.5000	1.6200	1.3000	1.5000	+11.111%	114	9,802	-74.000%
2026-04-01	1.2800	1.3600	1.2800	1.3500	-15.625%	1,037	9,802	-71.111%
2026-03-31	1.5200	1.7300	1.3000	1.6000	-0.621%	156	9,114	-75.625%
2026-03-30	1.6900	1.8000	1.6000	1.6100	+11.034%	54	9,228	-75.776%
2026-03-27	1.3000	1.5700	1.3000	1.4500	-3.333%	218	9,212	-73.103%
2026-03-26	1.2900	1.5300	1.2900	1.5000	+30.435%	100	9,101	-74.000%
2026-03-25	1.3000	1.3800	1.1500	1.1500	-8.000%	154	9,070	-66.087%
2026-03-24	1.1500	1.3000	1.1500	1.2500	+14.679%	200	9,072	-68.800%
2026-03-23	1.1300	1.1800	1.0500	1.0900	+5.825%	83	8,884	-64.220%
2026-03-20	1.1300	1.1400	1.0000	1.0300	-12.712%	364	8,831	-62.136%
2026-03-19	1.3400	1.4200	1.1400	1.1800	-1.667%	184	8,865	-66.949%
2026-03-18	1.2500	1.3500	1.2000	1.2000	-6.250%	131	8,840	-67.500%
2026-03-17	1.2500	1.3400	1.2100	1.2800	+15.315%	242	8,746	-69.531%
2026-03-16	0.9500	1.1100	0.9500	1.1100	+14.433%	31	8,545	-64.865%
2026-03-13	0.9600	1.0000	0.9300	0.9700	+3.191%	37	8,543	-59.794%
2026-03-12	0.9900	1.0200	0.9000	0.9400	-3.093%	216	8,534	-58.511%
2026-03-11	0.8900	0.9800	0.8500	0.9700	+21.250%	281	8,468	-59.794%
2026-03-10	0.7700	0.8000	0.7000	0.8000	0.000%	385	8,508	-51.250%
2026-03-09	0.6800	0.8600	0.6800	0.8000	+29.032%	677	8,233	-51.250%
2026-03-06	0.6000	0.7100	0.5200	0.6200	+31.915%	805	7,584	-37.097%
2026-03-05	0.4700	0.4800	0.4700	0.4700	0.000%	27	6,887	-17.021%
2026-03-04	0.5100	0.5100	0.4700	0.4700	-14.545%	29	6,864	-17.021%
2026-03-03	0.4700	0.6000	0.4700	0.5500	-6.780%	2,175	6,837	-29.091%
2026-03-02	0.5500	0.6200	0.4600	0.5900	+11.321%	98	4,668	-33.898%
2026-02-27	0.4400	0.5300	0.4100	0.5300	+32.500%	70	4,627	-26.415%
2026-02-26	0.4400	0.4500	0.3600	0.4000	+8.108%	312	4,560	-2.500%
2026-02-25	0.3900	0.4600	0.3700	0.3700	-5.128%	209	4,584	+5.405%
2026-02-24	0.4500	0.4500	0.3900	0.3900	-4.878%	7	4,584	0.000%
2026-02-23	0.4800	0.4800	0.4100	0.4100	+7.895%	166	4,582	-4.878%
2026-02-20	0.3800	0.3800	0.3800	0.3800	-2.564%	20	4,417	+2.632%
2026-02-19	0.3500	0.3900	0.3500	0.3900	+18.182%	15	4,397	0.000%
2026-02-18	0.3300	0.3300	0.3300	0.3300	+10.000%	11	4,392	+18.182%
2026-02-17	0.3300	0.3300	0.3000	0.3000	-3.226%	19	4,381	+30.000%
2026-02-13	0.3400	0.3400	0.3000	0.3100	-8.824%	112	4,250	+25.806%
2026-02-12	0.3700	0.3700	0.3100	0.3400	-12.821%	237	4,250	+14.706%
2026-02-11	0.3400	0.4000	0.3400	0.3900	+30.000%	1,276	4,013	0.000%
2026-02-10	0.3100	0.3100	0.3000	0.3000	0.000%	521	2,737	+30.000%
2026-02-09	0.2800	0.3100	0.2700	0.3000	+11.111%	316	2,216	+30.000%
2026-02-06	0.2700	0.2700	0.2700	0.2700	-6.897%	250	1,900	+44.444%
2026-02-05	0.2900	0.3100	0.2900	0.2900	+11.538%	77	1,650	+34.483%
2026-02-04	0.3000	0.3000	0.2600	0.2600	-13.333%	430	1,575	+50.000%
2026-02-03	0.3000	0.3000	0.3000	0.3000	-9.091%	1	1,145	+30.000%
2026-02-02	0.2800	0.3300	0.2700	0.3300	-5.714%	19	1,144	+18.182%
2026-01-30	0.3300	0.3600	0.2700	0.3500	0.000%	1,125	1,125	+11.429%