Dark

PBR20260821P16
PBR Aug 21 2026 16.00 Put (PBR260821P00016000)
option OPRA

EOD

Aug 17, 2026

0.0100-50.000%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0100	0.0100	0.0100	-50.000%	20	40,438	0.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	0.000%	11	40,448	-50.000%
2026-08-12	0.0100	0.0200	0.0100	0.0200	0.000%	50	40,448	-50.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	30	40,449	-50.000%
2026-08-10	0.0400	0.0400	0.0200	0.0200	-33.333%	104	40,431	-50.000%
2026-08-07	0.0300	0.0400	0.0300	0.0300	-25.000%	522	40,330	-66.667%
2026-08-05	0.0500	0.0500	0.0400	0.0400	0.000%	8	40,331	-75.000%
2026-08-04	0.0300	0.0500	0.0300	0.0400	+33.333%	164	40,335	-75.000%
2026-08-03	0.0500	0.0500	0.0300	0.0300	-25.000%	16	40,338	-66.667%
2026-07-31	0.0400	0.0400	0.0400	0.0400	-20.000%	75	40,326	-75.000%
2026-07-30	0.0600	0.0600	0.0500	0.0500	-28.571%	34	40,326	-80.000%
2026-07-29	0.0500	0.0700	0.0500	0.0700	-30.000%	3	40,326	-85.714%
2026-07-28	0.0500	0.1200	0.0500	0.1000	-9.091%	5	40,326	-90.000%
2026-07-27	0.0900	0.1100	0.0900	0.1100	+57.143%	58	40,326	-90.909%
2026-07-24	0.0500	0.0700	0.0500	0.0700	+16.667%	18	40,316	-85.714%
2026-07-23	0.0600	0.0600	0.0500	0.0600	-14.286%	57	40,309	-83.333%
2026-07-22	0.0700	0.0700	0.0700	0.0700	-22.222%	31	40,304	-85.714%
2026-07-21	0.1200	0.1200	0.0900	0.0900	-25.000%	112	40,304	-88.889%
2026-07-20	0.1500	0.1500	0.1200	0.1200	-25.000%	65	40,313	-91.667%
2026-07-17	0.1700	0.1900	0.1600	0.1600	-30.435%	151	40,292	-93.750%
2026-07-16	0.2200	0.2300	0.2000	0.2300	+15.000%	252	40,292	-95.652%
2026-07-15	0.2000	0.2200	0.1800	0.2000	-4.762%	814	40,250	-95.000%
2026-07-14	0.1800	0.2200	0.1800	0.2100	+5.000%	40	40,772	-95.238%
2026-07-13	0.2500	0.2600	0.2000	0.2000	-39.394%	557	40,756	-95.000%
2026-07-10	0.3200	0.3700	0.3100	0.3300	-19.512%	394	40,553	-96.970%
2026-07-09	0.3600	0.4400	0.3600	0.4100	+13.889%	57	40,840	-97.561%
2026-07-08	0.4100	0.4700	0.3600	0.3600	-21.739%	3,459	40,803	-97.222%
2026-07-07	0.5500	0.5900	0.4600	0.4600	-28.125%	10,540	38,882	-97.826%
2026-07-06	0.6700	0.7100	0.6400	0.6400	-12.329%	1,538	34,030	-98.438%
2026-07-02	0.7900	0.8000	0.7300	0.7300	-10.976%	9	33,542	-98.630%
2026-07-01	0.8200	0.8900	0.8000	0.8200	+12.329%	156	33,542	-98.780%
2026-06-30	0.6800	0.7700	0.6800	0.7300	+10.606%	95	33,522	-98.630%
2026-06-29	0.7000	0.7400	0.6400	0.6600	-5.714%	1,041	33,507	-98.485%
2026-06-26	0.7200	0.7200	0.6900	0.7000	+9.375%	40	32,848	-98.571%
2026-06-25	0.7000	0.7500	0.6200	0.6400	-8.571%	108	32,845	-98.438%
2026-06-24	0.6500	0.7400	0.6500	0.7000	+42.857%	4,056	32,825	-98.571%
2026-06-23	0.5700	0.5700	0.4800	0.4900	-5.769%	30	31,454	-97.959%
2026-06-22	0.5800	0.5900	0.5100	0.5200	-14.754%	2,289	31,439	-98.077%
2026-06-18	0.6600	0.7200	0.6000	0.6100	+5.172%	21,730	10,453	-98.361%
2026-06-17	0.4900	0.5800	0.4900	0.5800	+7.407%	34	10,453	-98.276%
2026-06-16	0.5100	0.5400	0.5000	0.5400	+12.500%	105	10,453	-98.148%
2026-06-15	0.4300	0.4900	0.4200	0.4800	+45.455%	10,035	848	-97.917%
2026-06-12	0.3500	0.3500	0.3300	0.3300	-31.250%	35	848	-96.970%
2026-06-09	0.4400	0.4800	0.4400	0.4800	0.000%	11	848	-97.917%
2026-06-05	0.4200	0.4800	0.4200	0.4800	+14.286%	22	838	-97.917%
2026-06-04	0.4300	0.4300	0.4000	0.4200	+20.000%	62	835	-97.619%
2026-06-03	0.2200	0.3500	0.2200	0.3500	-2.778%	52	835	-97.143%
2026-06-02	0.3600	0.3600	0.3600	0.3600	+9.091%	10	833	-97.222%
2026-05-28	0.3300	0.3300	0.3300	0.3300	-2.941%	5	833	-96.970%
2026-05-27	0.3400	0.3400	0.3400	0.3400	+3.030%	1	833	-97.059%
2026-05-22	0.3300	0.3300	0.3300	0.3300	+3.125%	2	833	-96.970%
2026-05-19	0.3200	0.3200	0.3200	0.3200	-21.951%	1	831	-96.875%
2026-05-13	0.3100	0.4100	0.3000	0.4100	+51.852%	109	830	-97.561%
2026-05-12	0.2900	0.2900	0.2700	0.2700	-25.000%	4	834	-96.296%
2026-05-07	0.4100	0.4100	0.3500	0.3600	+50.000%	24	834	-97.222%
2026-05-04	0.2500	0.2500	0.2400	0.2400	-35.135%	2	856	-95.833%
2026-04-20	0.3700	0.3700	0.3700	0.3700	-15.909%	1	857	-97.297%
2026-04-17	0.5100	0.5100	0.4400	0.4400	+41.935%	11	856	-97.727%
2026-04-13	0.3100	0.3100	0.3100	0.3100	-24.390%	1	860	-96.774%
2026-04-10	0.4100	0.4100	0.4100	0.4100	-12.766%	4	859	-97.561%
2026-04-09	0.4700	0.4700	0.4700	0.4700	-9.615%	4	859	-97.872%
2026-04-02	0.5200	0.5300	0.5200	0.5200	-3.704%	4	859	-98.077%
2026-03-27	0.5400	0.5400	0.5400	0.5400	-1.818%	3	859	-98.148%
2026-03-26	0.5300	0.5500	0.5300	0.5500	-12.698%	21	856	-98.182%
2026-03-25	0.7000	0.7000	0.6300	0.6300	-3.077%	13	839	-98.413%
2026-03-24	0.6500	0.6500	0.6500	0.6500	-15.584%	5	832	-98.462%
2026-03-23	0.7700	0.7700	0.7700	0.7700	-14.444%	1	827	-98.701%
2026-03-20	0.7500	0.9000	0.7500	0.9000	+50.000%	11	827	-98.889%
2026-03-19	0.6000	0.6000	0.6000	0.6000	-10.448%	4	837	-98.333%
2026-03-18	0.6800	0.6800	0.6700	0.6700	-2.899%	200	833	-98.507%
2026-03-17	0.6900	0.6900	0.6900	0.6900	-10.390%	1,202	841	-98.551%
2026-03-16	0.7900	0.7900	0.7700	0.7700	-9.412%	16	1,215	-98.701%
2026-03-13	0.8500	0.8500	0.8500	0.8500	-4.494%	5	1,204	-98.824%
2026-03-10	0.8300	0.9100	0.8300	0.8900	-35.036%	1,231	1,199	-98.876%
2026-02-27	1.9500	1.9500	1.3700	1.3700	0.000%	494	494	-99.270%