Dark

PBR20260821P18
PBR Aug 21 2026 18.00 Put (PBR260821P00018000)
option OPRA

EOD

Aug 17, 2026

0.1300-56.667%(-0.1700)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.2300	0.2300	0.1200	0.1300	-56.667%	231	8,256	0.000%
2026-08-14	0.3200	0.3700	0.2400	0.3000	-14.286%	376	8,191	-56.667%
2026-08-13	0.4900	0.5500	0.3200	0.3500	-23.913%	211	8,440	-62.857%
2026-08-12	0.4300	0.4600	0.3000	0.4600	+31.429%	852	8,242	-71.739%
2026-08-11	0.2500	0.4500	0.2500	0.3500	+84.211%	77	7,766	-62.857%
2026-08-10	0.3200	0.3300	0.1700	0.1900	-50.000%	33	7,727	-31.579%
2026-08-07	0.2000	0.4300	0.2000	0.3800	-2.564%	203	7,724	-65.789%
2026-08-06	0.4100	0.4300	0.3500	0.3900	-15.217%	77	7,682	-66.667%
2026-08-05	0.3500	0.4600	0.3400	0.4600	+31.429%	279	7,621	-71.739%
2026-08-04	0.3000	0.4300	0.3000	0.3500	+40.000%	290	7,576	-62.857%
2026-08-03	0.2200	0.3200	0.2100	0.2500	+19.048%	133	7,294	-48.000%
2026-07-31	0.2500	0.2700	0.2100	0.2100	-25.000%	171	7,278	-38.095%
2026-07-30	0.3400	0.3600	0.2800	0.2800	-39.130%	35	7,334	-53.571%
2026-07-29	0.4600	0.4600	0.4100	0.4600	-26.984%	380	7,334	-71.739%
2026-07-28	0.5400	0.6800	0.5400	0.6300	-13.699%	289	6,968	-79.365%
2026-07-27	0.6000	0.7300	0.6000	0.7300	+62.222%	79	6,885	-82.192%
2026-07-24	0.4100	0.4600	0.3700	0.4500	+25.000%	210	6,818	-71.111%
2026-07-23	0.3500	0.3600	0.3100	0.3600	-12.195%	59	6,653	-63.889%
2026-07-22	0.3900	0.5200	0.3800	0.4100	-25.455%	60	6,635	-68.293%
2026-07-21	0.6200	0.6200	0.5500	0.5500	-19.118%	339	6,620	-76.364%
2026-07-20	0.7200	0.7500	0.6400	0.6800	-22.727%	39	6,377	-80.882%
2026-07-17	0.8600	0.8900	0.8200	0.8800	-16.981%	145	6,353	-85.227%
2026-07-16	0.9500	1.0600	0.9500	1.0600	+17.778%	247	6,400	-87.736%
2026-07-15	0.9100	1.0000	0.9000	0.9000	0.000%	199	6,465	-85.556%
2026-07-14	0.8400	0.9600	0.7900	0.9000	-2.174%	139	6,659	-85.556%
2026-07-13	1.8900	1.8900	0.9200	0.9200	-27.559%	325	6,562	-85.870%
2026-07-10	1.2200	1.3300	1.2200	1.2700	-9.286%	87	6,685	-89.764%
2026-07-09	1.4000	1.4000	1.4000	1.4000	+4.478%	14	6,730	-90.714%
2026-07-08	1.3200	1.3400	1.3200	1.3400	-21.176%	4	6,720	-90.299%
2026-07-07	1.8600	1.9400	1.6900	1.7000	-20.930%	205	6,720	-92.353%
2026-07-02	1.9500	2.1500	1.9500	2.1500	-4.444%	60	6,715	-93.953%
2026-07-01	2.2300	2.2500	2.2300	2.2500	+12.500%	33	6,715	-94.222%
2026-06-30	2.0800	2.0800	2.0000	2.0000	-1.478%	61	6,744	-93.500%
2026-06-29	1.9500	2.0300	1.9500	2.0300	+4.639%	15	6,716	-93.596%
2026-06-26	1.9700	1.9700	1.9400	1.9400	+6.011%	35	6,726	-93.299%
2026-06-25	1.8300	1.8300	1.8300	1.8300	-8.500%	5	6,737	-92.896%
2026-06-24	2.0200	2.0800	1.8500	2.0000	+31.579%	187	6,732	-93.500%
2026-06-23	1.6100	1.6100	1.5200	1.5200	-1.299%	3	6,687	-91.447%
2026-06-22	1.7600	1.7600	1.5400	1.5400	-12.000%	16	6,687	-91.558%
2026-06-18	1.8000	2.0400	1.7500	1.7500	+6.061%	224	6,631	-92.571%
2026-06-17	1.6000	1.6500	1.4900	1.6500	+3.774%	36	6,631	-92.121%
2026-06-16	1.5600	1.5900	1.5000	1.5900	+18.657%	189	6,631	-91.824%
2026-06-15	1.1600	1.3400	1.1600	1.3400	+34.000%	16	8,138	-90.299%
2026-06-12	0.9800	1.0200	0.9800	1.0000	+7.527%	2,012	8,138	-87.000%
2026-06-11	0.9300	0.9300	0.9300	0.9300	-10.577%	2	8,138	-86.022%
2026-06-10	1.1300	1.1300	1.0400	1.0400	-17.460%	16	8,139	-87.500%
2026-06-09	1.2400	1.2900	1.1900	1.2600	-3.077%	74	8,125	-89.683%
2026-06-08	1.1400	1.3000	1.0300	1.3000	0.000%	750	8,145	-90.000%
2026-06-05	1.2000	1.3000	1.2000	1.3000	+14.035%	13	8,060	-90.000%
2026-06-04	1.2300	1.2500	1.1000	1.1400	+4.587%	2,319	8,064	-88.596%
2026-06-03	1.0300	1.0900	1.0000	1.0900	+9.000%	1,717	8,508	-88.073%
2026-06-02	0.9500	1.0100	0.9500	1.0000	+2.041%	12	7,454	-87.000%
2026-06-01	0.9800	0.9800	0.9800	0.9800	-3.922%	5	7,449	-86.735%
2026-05-29	0.9900	1.1000	0.9900	1.0200	+3.030%	87	7,449	-87.255%
2026-05-28	1.0200	1.0200	0.9600	0.9900	+6.452%	11	7,474	-86.869%
2026-05-27	1.0000	1.0300	0.9300	0.9300	+4.494%	158	7,469	-86.022%
2026-05-26	0.8700	0.9100	0.8100	0.8900	+11.250%	189	7,462	-85.393%
2026-05-22	0.8300	0.8300	0.7900	0.8000	+2.564%	254	7,280	-83.750%
2026-05-21	0.7800	0.7800	0.7800	0.7800	-2.500%	225	7,099	-83.333%
2026-05-20	0.7300	0.8000	0.7300	0.8000	+15.942%	4,166	7,099	-83.750%
2026-05-19	0.6500	0.6900	0.6400	0.6900	+9.524%	23	2,686	-81.159%
2026-05-18	0.8200	0.8200	0.6300	0.6300	-21.250%	294	2,686	-79.365%
2026-05-15	0.8000	0.8300	0.8000	0.8000	-6.977%	308	2,686	-83.750%
2026-05-14	0.8400	0.9100	0.8100	0.8600	-8.511%	391	2,119	-84.884%
2026-05-13	0.9100	0.9600	0.9100	0.9400	+30.556%	138	1,769	-86.170%
2026-05-11	0.7200	0.7300	0.7100	0.7200	-2.703%	77	1,769	-81.944%
2026-05-06	0.7000	0.7400	0.7000	0.7400	+27.586%	3	1,692	-82.432%
2026-05-04	0.5600	0.5800	0.5500	0.5800	0.000%	64	1,691	-77.586%
2026-05-01	0.6100	0.6100	0.5800	0.5800	-1.695%	46	1,740	-77.586%
2026-04-30	0.5800	0.5900	0.5800	0.5900	-18.056%	8	1,740	-77.966%
2026-04-27	0.7200	0.7200	0.7200	0.7200	-15.294%	1	1,732	-81.944%
2026-04-24	0.8500	0.8700	0.8500	0.8500	+11.842%	68	1,733	-84.706%
2026-04-21	0.7600	0.7600	0.7600	0.7600	-7.317%	1	1,665	-82.895%
2026-04-20	0.8200	0.8200	0.8200	0.8200	-26.786%	1	1,665	-84.146%
2026-04-17	1.0000	1.1200	1.0000	1.1200	+57.746%	15	1,665	-88.393%
2026-04-16	0.7000	0.7100	0.7000	0.7100	0.000%	2	1,660	-81.690%
2026-04-14	0.7500	0.7500	0.7100	0.7100	+9.231%	42	1,658	-81.690%
2026-04-13	0.6400	0.6500	0.6400	0.6500	-15.584%	4	1,618	-80.000%
2026-04-10	0.7700	0.7700	0.7700	0.7700	-8.333%	100	1,616	-83.117%
2026-04-09	0.9000	0.9000	0.8400	0.8400	-26.957%	21	1,716	-84.524%
2026-04-08	1.3300	1.3300	1.0800	1.1500	+19.792%	177	1,697	-88.696%
2026-04-06	1.0900	1.0900	0.9600	0.9600	-8.571%	8	1,524	-86.458%
2026-04-02	0.9800	1.0500	0.9800	1.0500	-14.634%	107	1,423	-87.619%
2026-04-01	1.1600	1.2600	1.1600	1.2300	+6.957%	15	1,423	-89.431%
2026-03-31	0.9400	1.1500	0.9300	1.1500	+16.162%	64	1,422	-88.696%
2026-03-30	0.9700	0.9900	0.9700	0.9900	-5.714%	14	1,358	-86.869%
2026-03-27	1.0500	1.0500	1.0500	1.0500	-13.934%	29	1,344	-87.619%
2026-03-24	1.2000	1.2200	1.2000	1.2200	-28.655%	6	1,315	-89.344%
2026-03-20	1.7100	1.7100	1.7100	1.7100	+33.594%	29	1,311	-92.398%
2026-03-19	1.2800	1.2800	1.2800	1.2800	-1.538%	50	1,282	-89.844%
2026-03-17	1.3000	1.3000	1.3000	1.3000	-13.333%	10	1,232	-90.000%
2026-03-16	1.5100	1.5200	1.4700	1.5000	-8.537%	633	1,222	-91.333%
2026-03-13	1.6400	1.6600	1.6000	1.6400	+10.811%	424	589	-92.073%
2026-03-12	1.5000	1.5000	1.4800	1.4800	-0.671%	85	165	-91.216%
2026-03-11	1.4600	1.4900	1.4600	1.4900	-17.222%	52	82	-91.275%
2026-03-09	1.8000	1.8000	1.8000	1.8000	0.000%	30	30	-92.778%