Dark

PBR20280121C35
PBR Jan 21 2028 35.00 Call (PBR280121C00035000)
option OPRA

EOD

Aug 17, 2026

0.2500-3.846%(-0.0100)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.2800	0.2800	0.2400	0.2500	-3.846%	51	15,555	0.000%
2026-08-14	0.2600	0.2600	0.2600	0.2600	0.000%	10	15,505	-3.846%
2026-08-13	0.2600	0.2600	0.2600	0.2600	0.000%	3	15,495	-3.846%
2026-08-12	0.2500	0.2600	0.2500	0.2600	-7.143%	6	15,492	-3.846%
2026-08-11	0.3000	0.3000	0.2700	0.2800	0.000%	4	15,486	-10.714%
2026-08-07	0.2600	0.3800	0.2500	0.2800	-24.324%	64	15,484	-10.714%
2026-08-06	0.3800	0.3800	0.3700	0.3700	-7.500%	70	15,452	-32.432%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+8.108%	1	15,382	-37.500%
2026-07-29	0.3700	0.3700	0.3700	0.3700	+5.714%	1	15,381	-32.432%
2026-07-28	0.3500	0.3500	0.3500	0.3500	+9.375%	2	15,380	-28.571%
2026-07-27	0.3600	0.3600	0.3200	0.3200	-33.333%	8	15,378	-21.875%
2026-07-24	0.4300	0.4800	0.3400	0.4800	+11.628%	265	15,370	-47.917%
2026-07-23	0.4900	0.4900	0.4300	0.4300	+7.500%	9	15,113	-41.860%
2026-07-21	0.3100	0.4000	0.3100	0.4000	-4.762%	55	15,106	-37.500%
2026-07-17	0.4200	0.4200	0.4200	0.4200	+13.514%	1	15,155	-40.476%
2026-07-16	0.3700	0.3700	0.3700	0.3700	0.000%	4	15,154	-32.432%
2026-07-15	0.3700	0.3700	0.3700	0.3700	-2.632%	1	15,150	-32.432%
2026-07-14	0.3500	0.3800	0.3500	0.3800	+15.152%	2	15,149	-34.211%
2026-07-10	0.3300	0.3300	0.3300	0.3300	+26.923%	1	15,148	-24.242%
2026-07-09	0.2600	0.2600	0.2600	0.2600	-13.333%	12	15,147	-3.846%
2026-07-08	0.3000	0.3000	0.3000	0.3000	+7.143%	16	15,155	-16.667%
2026-07-07	0.2800	0.2800	0.2800	0.2800	+33.333%	10	15,159	-10.714%
2026-07-06	0.2100	0.2100	0.2100	0.2100	-16.000%	1	15,149	+19.048%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-10.714%	10	15,139	0.000%
2026-07-01	0.2800	0.2800	0.2800	0.2800	+3.704%	16	15,139	-10.714%
2026-06-30	0.3200	0.3200	0.2600	0.2700	-15.625%	103	15,123	-7.407%
2026-06-29	0.2800	0.3200	0.2800	0.3200	+14.286%	32	15,023	-21.875%
2026-06-25	0.2800	0.2800	0.2800	0.2800	+3.704%	10	14,993	-10.714%
2026-06-24	0.2500	0.3000	0.2100	0.2700	-22.857%	297	14,983	-7.407%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+16.667%	9	14,699	-28.571%
2026-06-22	0.3500	0.3500	0.3000	0.3000	0.000%	9	14,690	-16.667%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-25.000%	30	14,651	-16.667%
2026-06-16	0.3500	0.4000	0.3500	0.4000	+25.000%	3	14,651	-37.500%
2026-06-15	0.4500	0.4500	0.3100	0.3200	-36.000%	72	14,657	-21.875%
2026-06-12	0.5000	0.5000	0.5000	0.5000	0.000%	1	14,657	-50.000%
2026-06-11	0.5200	0.5300	0.4500	0.5000	-5.660%	46	14,657	-50.000%
2026-06-10	0.5000	0.5600	0.5000	0.5300	+6.000%	29	14,618	-52.830%
2026-06-09	0.5000	0.5000	0.4900	0.5000	+35.135%	66	14,594	-50.000%
2026-06-08	0.4000	0.4000	0.3700	0.3700	-21.277%	14	14,528	-32.432%
2026-06-05	0.5000	0.5000	0.4700	0.4700	-6.000%	24	14,514	-46.809%
2026-06-04	0.5000	0.5500	0.5000	0.5000	-9.091%	152	14,503	-50.000%
2026-06-03	0.5600	0.5700	0.5500	0.5500	-8.333%	154	14,359	-54.545%
2026-06-02	0.6000	0.6000	0.6000	0.6000	+1.695%	17	14,210	-58.333%
2026-06-01	0.5600	0.7300	0.5600	0.5900	+5.357%	66	14,193	-57.627%
2026-05-29	0.5500	0.6000	0.5300	0.5600	-6.667%	56	14,127	-55.357%
2026-05-28	0.7300	0.7300	0.5900	0.6000	-3.226%	208	14,071	-58.333%
2026-05-27	0.7200	0.7200	0.6000	0.6200	-12.676%	265	13,863	-59.677%
2026-05-26	0.7400	0.7400	0.7000	0.7100	-12.346%	36	13,598	-64.789%
2026-05-22	0.7500	0.8500	0.7500	0.8100	+1.250%	98	13,574	-69.136%
2026-05-21	0.8700	0.8700	0.8000	0.8000	-5.882%	176	13,478	-68.750%
2026-05-20	0.8000	0.8500	0.8000	0.8500	+6.250%	2	13,478	-70.588%
2026-05-19	0.8500	0.8500	0.8000	0.8000	0.000%	178	13,127	-68.750%
2026-05-18	0.7000	0.9100	0.7000	0.8000	+6.667%	53	13,127	-68.750%
2026-05-15	0.7500	0.7500	0.7500	0.7500	0.000%	16	13,127	-66.667%
2026-05-14	0.7300	0.8000	0.6800	0.7500	+2.740%	60	13,058	-66.667%
2026-05-13	0.8200	0.9000	0.7300	0.7300	-19.780%	21	12,977	-65.753%
2026-05-12	0.8600	1.0400	0.8000	0.9100	-4.211%	207	12,977	-72.527%
2026-05-11	0.9000	0.9500	0.9000	0.9500	+10.465%	16	12,977	-73.684%
2026-05-08	0.8800	0.9300	0.8600	0.8600	-1.149%	123	12,850	-70.930%
2026-05-07	1.1100	1.1100	0.7800	0.8700	-12.121%	481	12,727	-71.264%
2026-05-06	0.8500	1.0400	0.8500	0.9900	-1.000%	346	12,257	-74.747%
2026-05-05	1.0800	1.1400	1.0000	1.0000	-9.091%	2,464	11,940	-75.000%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-3.509%	5	9,491	-77.273%
2026-05-01	0.9700	1.1900	0.9000	1.1400	+14.000%	2,334	7,585	-78.070%
2026-04-29	1.0000	1.0000	1.0000	1.0000	+13.636%	2	7,585	-75.000%
2026-04-27	0.9100	0.9100	0.8800	0.8800	-3.297%	255	7,585	-71.591%
2026-04-24	0.9200	0.9200	0.9100	0.9100	-5.208%	130	7,340	-72.527%
2026-04-23	0.9000	0.9600	0.9000	0.9600	+6.667%	2	7,240	-73.958%
2026-04-22	0.9400	0.9400	0.9000	0.9000	+2.273%	31	7,240	-72.222%
2026-04-21	1.0000	1.0000	0.8800	0.8800	-2.222%	44	7,231	-71.591%
2026-04-20	0.9500	0.9500	0.8800	0.9000	+5.882%	380	7,231	-72.222%
2026-04-17	0.8900	0.9600	0.7000	0.8500	-20.561%	1,108	6,851	-70.588%
2026-04-16	1.0000	1.1000	0.9300	1.0700	+18.889%	33	6,421	-76.636%
2026-04-15	0.9500	1.0500	0.9000	0.9000	+3.448%	2,056	6,392	-72.222%
2026-04-14	1.0500	1.2800	0.8700	0.8700	-17.143%	219	4,336	-71.264%
2026-04-13	1.1200	1.1200	1.0500	1.0500	-3.670%	31	4,527	-76.190%
2026-04-10	1.0500	1.1700	0.9900	1.0900	+22.472%	3,250	4,543	-77.064%
2026-04-09	0.8000	0.9800	0.8000	0.8900	+11.250%	32	1,360	-71.910%
2026-04-08	0.6500	0.8500	0.6500	0.8000	-11.111%	18	1,330	-68.750%
2026-04-07	1.0500	1.0500	0.9000	0.9000	-18.182%	11	1,312	-72.222%
2026-04-06	1.1000	1.1000	1.1000	1.1000	+10.000%	3	1,306	-77.273%
2026-04-02	1.1800	1.1800	0.9600	1.0000	+20.482%	24	1,286	-75.000%
2026-04-01	0.9200	0.9200	0.7600	0.8300	-7.778%	75	1,286	-69.880%
2026-03-31	1.0800	1.1500	0.9000	0.9000	-16.667%	142	1,268	-72.222%
2026-03-30	1.1700	1.1700	1.0500	1.0800	+8.000%	483	1,224	-76.852%
2026-03-27	1.0000	1.4000	0.9600	1.0000	0.000%	118	742	-75.000%
2026-03-26	0.9200	1.0500	0.9200	1.0000	+17.647%	49	647	-75.000%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-2.299%	23	601	-70.588%
2026-03-24	1.0500	1.0500	0.8000	0.8700	+8.750%	98	578	-71.264%
2026-03-23	1.0000	1.0000	0.8000	0.8000	-13.043%	75	536	-68.750%
2026-03-20	0.8000	0.9200	0.8000	0.9200	+31.429%	43	472	-72.826%
2026-03-19	0.9600	0.9600	0.6500	0.7000	-23.913%	36	445	-64.286%
2026-03-18	1.8000	1.8000	0.9200	0.9200	+8.235%	321	409	-72.826%
2026-03-17	0.8500	0.8500	0.8500	0.8500	0.000%	10	88	-70.588%
2026-03-16	0.9100	0.9100	0.8500	0.8500	+30.769%	12	78	-70.588%
2026-03-13	0.7000	0.7000	0.6000	0.6500	-13.333%	4	66	-61.538%
2026-03-12	0.7500	0.7500	0.7500	0.7500	0.000%	62	0	-66.667%