Dark

PBR20260821P17
PBR Aug 21 2026 17.00 Put (PBR260821P00017000)
option OPRA

EOD

Aug 17, 2026

0.0100-50.000%(-0.0100)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0200	0.0100	0.0100	-50.000%	149	25,376	0.000%
2026-08-14	0.0600	0.0600	0.0200	0.0200	-60.000%	76	25,409	-50.000%
2026-08-13	0.1000	0.1000	0.0500	0.0500	0.000%	225	25,399	-80.000%
2026-08-12	0.0500	0.0700	0.0400	0.0500	-37.500%	13	25,402	-80.000%
2026-08-11	0.0600	0.0900	0.0600	0.0800	+60.000%	235	25,399	-87.500%
2026-08-10	0.0600	0.0700	0.0300	0.0500	-37.500%	63	25,306	-80.000%
2026-08-07	0.0900	0.1100	0.0800	0.0800	-20.000%	23	25,298	-87.500%
2026-08-06	0.1300	0.1400	0.1000	0.1000	-23.077%	86	25,301	-90.000%
2026-08-05	0.1600	0.1600	0.1300	0.1300	+8.333%	64	25,328	-92.308%
2026-08-04	0.1400	0.1600	0.1000	0.1200	+71.429%	1,374	25,333	-91.667%
2026-08-03	0.1000	0.1000	0.0700	0.0700	-12.500%	48	26,694	-85.714%
2026-07-31	0.0900	0.1000	0.0800	0.0800	-27.273%	41	26,722	-87.500%
2026-07-30	0.1200	0.1200	0.1100	0.1100	-50.000%	13,008	26,753	-90.909%
2026-07-29	0.2000	0.2200	0.1600	0.2200	-15.385%	15	34,833	-95.455%
2026-07-28	0.1800	0.3000	0.1800	0.2600	-16.129%	13	34,839	-96.154%
2026-07-27	0.2700	0.3100	0.2300	0.3100	+82.353%	67	34,831	-96.774%
2026-07-24	0.1600	0.1700	0.1500	0.1700	+13.333%	17	34,781	-94.118%
2026-07-23	0.1400	0.1600	0.1400	0.1500	-16.667%	239	34,781	-93.333%
2026-07-22	0.2100	0.2100	0.1400	0.1800	-25.000%	223	34,816	-94.444%
2026-07-21	0.3200	0.3200	0.2400	0.2400	-20.000%	38	34,837	-95.833%
2026-07-20	0.3400	0.3400	0.2900	0.3000	-25.000%	41	34,829	-96.667%
2026-07-17	0.4300	0.4700	0.3900	0.4000	-29.825%	28,223	34,825	-97.500%
2026-07-16	0.4500	0.5700	0.4500	0.5700	+23.913%	755	9,913	-98.246%
2026-07-15	0.4200	0.5100	0.4200	0.4600	+2.222%	112	10,363	-97.826%
2026-07-14	0.3800	0.4500	0.3700	0.4500	0.000%	107	10,407	-97.778%
2026-07-13	0.4700	0.5400	0.4500	0.4500	-36.620%	563	10,419	-97.778%
2026-07-10	0.7100	0.7200	0.6900	0.7100	-13.415%	414	10,157	-98.592%
2026-07-09	0.7700	0.8400	0.7500	0.8200	+12.329%	92	10,064	-98.780%
2026-07-08	0.8500	0.8500	0.7300	0.7300	-22.340%	3,395	10,063	-98.630%
2026-07-07	0.9900	1.0500	0.9400	0.9400	-35.172%	103	6,857	-98.936%
2026-07-01	1.3700	1.4500	1.3700	1.4500	+8.209%	6	6,921	-99.310%
2026-06-30	1.3700	1.3700	1.0100	1.3400	+21.818%	1,039	6,923	-99.254%
2026-06-29	1.2500	1.2500	1.1000	1.1000	-10.569%	13	6,936	-99.091%
2026-06-26	1.1700	1.2600	1.1700	1.2300	+6.034%	45	6,936	-99.187%
2026-06-25	1.1700	1.1800	1.1600	1.1600	-7.937%	17	6,933	-99.138%
2026-06-24	1.2000	1.2900	1.1700	1.2600	+38.462%	67	6,917	-99.206%
2026-06-23	1.0200	1.0200	0.8600	0.9100	-3.191%	43	6,916	-98.901%
2026-06-22	1.0300	1.0300	0.9200	0.9400	-12.150%	5,435	6,918	-98.936%
2026-06-18	1.1800	1.3900	1.0700	1.0700	+3.883%	2,529	4,210	-99.065%
2026-06-17	0.9400	1.0500	0.9400	1.0300	+6.186%	606	4,210	-99.029%
2026-06-16	0.9700	0.9900	0.9000	0.9700	+10.227%	89	4,210	-98.969%
2026-06-15	0.7600	0.8800	0.7600	0.8800	+41.935%	154	4,282	-98.864%
2026-06-12	0.6700	0.6700	0.6200	0.6200	+3.333%	5	4,282	-98.387%
2026-06-11	0.6200	0.6200	0.6000	0.6000	+5.263%	11	4,282	-98.333%
2026-06-10	0.7400	0.7400	0.5700	0.5700	-24.000%	272	4,281	-98.246%
2026-06-09	0.7600	0.8000	0.7500	0.7500	-3.846%	54	4,051	-98.667%
2026-06-08	0.8000	0.8100	0.7800	0.7800	-1.266%	20	4,005	-98.718%
2026-06-05	0.7200	0.7900	0.7200	0.7900	+9.722%	166	4,009	-98.734%
2026-06-04	0.7400	0.7600	0.7000	0.7200	+9.091%	635	3,892	-98.611%
2026-06-03	0.4700	0.6600	0.4700	0.6600	+8.197%	12	3,460	-98.485%
2026-06-02	0.6100	0.6100	0.6100	0.6100	+12.963%	20	3,453	-98.361%
2026-05-26	0.5200	0.5400	0.5200	0.5400	+8.000%	6	3,473	-98.148%
2026-05-22	0.5200	0.5200	0.5000	0.5000	+16.279%	26	3,437	-98.000%
2026-05-18	0.4900	0.4900	0.4300	0.4300	-24.561%	80	3,436	-97.674%
2026-05-15	0.5200	0.5700	0.5200	0.5700	+7.547%	43	3,436	-98.246%
2026-05-14	0.5300	0.5300	0.5300	0.5300	-11.667%	50	3,324	-98.113%
2026-05-13	0.5500	0.6000	0.5500	0.6000	+30.435%	173	3,104	-98.333%
2026-05-12	0.4500	0.4600	0.4500	0.4600	-9.804%	15	3,104	-97.826%
2026-05-11	0.5100	0.5100	0.5100	0.5100	+6.250%	16	3,104	-98.039%
2026-05-08	0.4800	0.4800	0.4800	0.4800	-12.727%	500	3,103	-97.917%
2026-05-07	0.5200	0.5500	0.5200	0.5500	+41.026%	101	2,603	-98.182%
2026-05-05	0.3900	0.3900	0.3900	0.3900	+2.632%	2	2,602	-97.436%
2026-05-04	0.3800	0.3800	0.3800	0.3800	-11.628%	1	2,600	-97.368%
2026-05-01	0.4300	0.4300	0.4300	0.4300	+4.878%	1	2,600	-97.674%
2026-04-30	0.4100	0.4100	0.4100	0.4100	-30.508%	3	2,600	-97.561%
2026-04-24	0.5700	0.5900	0.5700	0.5900	-14.493%	2,555	2,597	-98.305%
2026-04-17	0.7000	0.7700	0.6700	0.6900	+30.189%	22	646	-98.551%
2026-04-14	0.5300	0.5300	0.5300	0.5300	-19.697%	3	640	-98.113%
2026-04-09	0.6400	0.6600	0.6400	0.6600	-9.589%	45	638	-98.485%
2026-04-06	0.7300	0.7300	0.7300	0.7300	-5.195%	1	613	-98.630%
2026-04-02	0.7300	0.7700	0.7300	0.7700	+4.054%	12	600	-98.701%
2026-03-31	0.6700	0.7400	0.6700	0.7400	+5.714%	50	600	-98.649%
2026-03-30	0.6900	0.7000	0.6900	0.7000	-5.405%	10	570	-98.571%
2026-03-27	0.7400	0.7400	0.7400	0.7400	-26.000%	55	560	-98.649%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-21.260%	1	505	-99.000%
2026-03-10	1.2400	1.2700	1.2400	1.2700	-3.788%	8	504	-99.213%
2026-03-09	1.3200	1.3200	1.3200	1.3200	-9.589%	1	496	-99.242%
2026-03-06	1.4600	1.4600	1.4600	1.4600	-33.937%	1	495	-99.315%
2026-02-27	2.0300	2.3900	2.0300	2.2100	0.000%	494	494	-99.548%