Dark

PBR20250718P11
PBR Jul 18 2025 11.00 Put (PBR250718P00011000)
option OPRA

EOD

Jul 11, 2025

0.0100-50.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-11	0.01	0.01	0.01	0.01	-50.000%	4	6,669	0.000%
2025-07-10	0.03	0.03	0.02	0.02	+100.000%	251	6,673	-50.000%
2025-07-09	0.05	0.05	0.01	0.01	0.000%	10	6,682	0.000%
2025-07-08	0.03	0.03	0.01	0.01	0.000%	2	6,691	0.000%
2025-07-07	0.02	0.02	0.01	0.01	0.000%	7	6,690	0.000%
2025-07-03	0.01	0.01	0.01	0.01	0.000%	2	6,697	0.000%
2025-07-02	0.01	0.01	0.01	0.01	-50.000%	109	6,697	0.000%
2025-07-01	0.02	0.02	0.02	0.02	-33.333%	3	6,700	-50.000%
2025-06-30	0.03	0.03	0.01	0.03	0.000%	108	6,700	-66.667%
2025-06-27	0.03	0.05	0.02	0.03	0.000%	33	6,739	-66.667%
2025-06-26	0.03	0.03	0.03	0.03	-40.000%	1	6,753	-66.667%
2025-06-25	0.05	0.05	0.05	0.05	+25.000%	3	6,753	-80.000%
2025-06-24	0.04	0.05	0.04	0.04	0.000%	70	6,751	-75.000%
2025-06-23	0.05	0.05	0.03	0.04	+33.333%	32	6,771	-75.000%
2025-06-20	0.04	0.04	0.03	0.03	-40.000%	106	6,761	-66.667%
2025-06-18	0.05	0.05	0.04	0.05	+25.000%	213	6,823	-80.000%
2025-06-17	0.05	0.07	0.03	0.04	-33.333%	73	6,823	-75.000%
2025-06-16	0.15	0.15	0.05	0.06	-14.286%	9,250	6,850	-83.333%
2025-06-13	0.19	0.19	0.06	0.07	-22.222%	204	15,504	-85.714%
2025-06-12	0.13	0.13	0.09	0.09	-35.714%	501	15,530	-88.889%
2025-06-11	0.18	0.18	0.11	0.14	-26.316%	173	15,113	-92.857%
2025-06-10	0.27	0.27	0.19	0.19	-40.625%	414	15,111	-94.737%
2025-06-09	0.34	0.41	0.30	0.32	+6.667%	670	14,918	-96.875%
2025-06-06	0.33	0.33	0.30	0.30	-21.053%	154	14,629	-96.667%
2025-06-05	0.35	0.38	0.35	0.38	-2.564%	18	14,559	-97.368%
2025-06-04	0.32	0.41	0.32	0.39	+25.806%	798	14,547	-97.436%
2025-06-03	0.42	0.45	0.31	0.31	-3.125%	180	14,156	-96.774%
2025-06-02	0.32	0.35	0.31	0.32	-5.882%	140	14,009	-96.875%
2025-05-30	0.36	0.38	0.33	0.34	+6.250%	1,698	13,880	-97.059%
2025-05-29	0.35	0.35	0.32	0.32	+6.667%	30	13,835	-96.875%
2025-05-28	0.30	0.30	0.29	0.30	+11.111%	17	13,825	-96.667%
2025-05-27	0.27	0.27	0.27	0.27	-20.588%	1	13,812	-96.296%
2025-05-23	0.36	0.37	0.34	0.34	+9.677%	16	13,805	-97.059%
2025-05-22	0.33	0.33	0.31	0.31	+10.714%	2	13,805	-96.774%
2025-05-21	0.23	0.28	0.23	0.28	+16.667%	14	13,804	-96.429%
2025-05-20	0.22	0.35	0.20	0.24	0.000%	54	13,797	-95.833%
2025-05-19	0.27	0.27	0.23	0.24	-4.000%	260	13,789	-95.833%
2025-05-16	0.25	0.30	0.25	0.25	-3.846%	252	13,531	-96.000%
2025-05-15	0.27	0.27	0.24	0.26	+4.000%	174	13,407	-96.154%
2025-05-14	0.26	0.26	0.24	0.25	+25.000%	212	13,295	-96.000%
2025-05-13	0.29	0.29	0.20	0.20	-39.394%	15	13,104	-95.000%
2025-05-12	0.34	0.34	0.31	0.33	-29.787%	1,751	13,103	-96.970%
2025-05-09	0.46	0.49	0.43	0.47	+2.174%	7,970	11,917	-97.872%
2025-05-08	0.50	0.50	0.46	0.46	-34.286%	2	11,072	-97.826%
2025-05-07	0.64	0.70	0.64	0.70	+7.692%	434	11,073	-98.571%
2025-05-06	0.64	0.65	0.64	0.65	-4.412%	272	10,971	-98.462%
2025-05-05	0.55	0.68	0.55	0.68	+23.636%	24	10,893	-98.529%
2025-05-02	0.62	0.62	0.55	0.55	-12.698%	34	10,872	-98.182%
2025-05-01	0.70	0.70	0.63	0.63	-10.000%	215	10,881	-98.413%
2025-04-30	0.65	0.72	0.62	0.70	+25.000%	24	10,881	-98.571%
2025-04-29	0.62	0.62	0.47	0.56	-12.500%	74	10,870	-98.214%
2025-04-28	0.64	0.64	0.64	0.64	-1.538%	9	10,845	-98.438%
2025-04-25	0.69	0.70	0.65	0.65	-4.412%	88	10,836	-98.462%
2025-04-24	0.77	0.77	0.67	0.68	+1.493%	52	10,792	-98.529%
2025-04-23	0.61	0.67	0.60	0.67	0.000%	1,165	10,742	-98.507%
2025-04-22	0.67	0.72	0.66	0.67	-16.250%	468	9,968	-98.507%
2025-04-21	0.75	0.82	0.75	0.80	+280.952%	3	9,636	-98.750%
2025-04-17	0.82	1.07	0.18	0.21	-76.667%	30	9,603	-95.238%
2025-04-15	0.76	0.90	0.76	0.90	+7.143%	27	9,603	-98.889%
2025-04-14	0.81	0.91	0.81	0.84	-18.447%	4	9,583	-98.810%
2025-04-11	1.13	1.13	1.02	1.03	-5.505%	18,208	9,580	-99.029%
2025-04-10	1.03	1.09	1.03	1.09	+78.689%	50	1,725	-99.083%
2025-04-09	1.16	1.16	0.24	0.61	-38.384%	791	1,675	-98.361%
2025-04-08	0.71	1.00	0.71	0.99	+98.000%	47	900	-98.990%
2025-04-07	0.50	0.50	0.50	0.50	+455.556%	1	887	-98.000%
2025-03-27	0.09	0.09	0.09	0.09	-25.000%	5	887	-88.889%
2025-03-25	0.12	0.12	0.12	0.12	-14.286%	40	887	-91.667%
2025-03-21	0.14	0.14	0.14	0.14	-63.158%	2	887	-92.857%
2025-03-12	0.38	0.38	0.38	0.38	+5.556%	22	886	-97.368%
2025-03-10	0.37	0.37	0.36	0.36	+20.000%	6	874	-97.222%
2025-03-07	0.33	0.33	0.30	0.30	-9.091%	6	874	-96.667%
2025-03-06	0.32	0.35	0.32	0.33	+6.452%	11	873	-96.970%
2025-03-04	0.31	0.31	0.31	0.31	+47.619%	228	872	-96.774%
2025-02-27	0.27	0.27	0.21	0.21	+40.000%	41	644	-95.238%
2025-02-24	0.15	0.15	0.15	0.15	-6.250%	5	603	-93.333%
2025-02-20	0.16	0.16	0.16	0.16	+23.077%	50	598	-93.750%
2025-02-19	0.13	0.13	0.13	0.13	-18.750%	1	550	-92.308%
2025-02-18	0.16	0.16	0.16	0.16	-20.000%	12	534	-93.750%
2025-02-14	0.20	0.20	0.20	0.20	-9.091%	8	534	-95.000%
2025-02-10	0.22	0.22	0.22	0.22	-15.385%	1	534	-95.455%
2025-02-06	0.26	0.26	0.26	0.26	+4.000%	4	535	-96.154%
2025-01-29	0.25	0.25	0.25	0.25	+13.636%	1	531	-96.000%
2025-01-27	0.22	0.22	0.22	0.22	-15.385%	1	530	-95.455%
2025-01-22	0.26	0.26	0.26	0.26	-10.345%	435	530	-96.154%
2025-01-17	0.29	0.29	0.29	0.29	-21.622%	92	115	-96.552%
2025-01-06	0.37	0.37	0.37	0.37	-21.277%	12	115	-97.297%
2024-12-30	0.47	0.47	0.47	0.47	-16.071%	1	103	-97.872%
2024-12-18	0.52	0.56	0.51	0.56	+60.000%	5	103	-98.214%
2024-11-19	0.35	0.35	0.35	0.35	0.000%	101	101	-97.143%