Dark

PBR20260918P12
PBR Sep 18 2026 12.00 Put (PBR260918P00012000)
option OPRA

EOD

Aug 17, 2026

0.0100-75.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0100	0.0100	0.0100	-75.000%	1	27,222	0.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	+100.000%	1	27,223	-75.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-33.333%	1	27,222	-50.000%
2026-07-21	0.0300	0.0300	0.0300	0.0300	-25.000%	10	27,222	-66.667%
2026-07-20	0.0400	0.0400	0.0400	0.0400	0.000%	1	27,222	-75.000%
2026-07-08	0.0400	0.0400	0.0400	0.0400	-60.000%	2	27,223	-75.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	+11.111%	2	27,225	-90.000%
2026-07-01	0.0600	0.0900	0.0600	0.0900	+28.571%	25	27,225	-88.889%
2026-06-22	0.0700	0.0700	0.0700	0.0700	-41.667%	10	27,240	-85.714%
2026-05-15	0.1200	0.1400	0.0900	0.1200	0.000%	50	27,235	-91.667%
2026-05-13	0.1200	0.1200	0.1200	0.1200	+20.000%	660	27,235	-91.667%
2026-05-07	0.1000	0.1000	0.1000	0.1000	0.000%	2	26,575	-90.000%
2026-05-06	0.1000	0.1000	0.1000	0.1000	-16.667%	2	26,575	-90.000%
2026-04-23	0.1200	0.1200	0.1200	0.1200	+20.000%	300	26,575	-91.667%
2026-04-22	0.1000	0.1000	0.1000	0.1000	-16.667%	30	26,575	-90.000%
2026-04-20	0.1400	0.1800	0.1100	0.1200	+9.091%	110	26,575	-91.667%
2026-04-16	0.1000	0.1100	0.1000	0.1100	-21.429%	60	26,575	-90.909%
2026-04-10	0.1400	0.1400	0.1400	0.1400	+7.692%	30	26,590	-92.857%
2026-04-09	0.1100	0.1300	0.1100	0.1300	-27.778%	15	26,590	-92.308%
2026-04-08	0.1800	0.1800	0.1800	0.1800	+20.000%	6	26,605	-94.444%
2026-04-02	0.1500	0.1500	0.1500	0.1500	-21.053%	10	26,595	-93.333%
2026-03-31	0.1900	0.1900	0.1900	0.1900	+18.750%	5	26,595	-94.737%
2026-03-30	0.1600	0.1600	0.1600	0.1600	-11.111%	1	26,593	-93.750%
2026-03-27	0.1800	0.1800	0.1800	0.1800	-30.769%	5	26,593	-94.444%
2026-03-20	0.2400	0.2600	0.2400	0.2600	+30.000%	21	26,593	-96.154%
2026-03-19	0.2000	0.2000	0.2000	0.2000	-9.091%	2	26,572	-95.000%
2026-03-18	0.2200	0.2200	0.2200	0.2200	+4.762%	5	26,572	-95.455%
2026-03-17	0.1900	0.2100	0.1700	0.2100	+5.000%	37	26,572	-95.238%
2026-03-16	0.2200	0.2200	0.2000	0.2000	-13.043%	26	26,536	-95.000%
2026-03-13	0.2200	0.2300	0.2200	0.2300	0.000%	12	26,510	-95.652%
2026-03-12	0.2300	0.2300	0.2300	0.2300	+15.000%	2	26,515	-95.652%
2026-03-11	0.2000	0.2000	0.2000	0.2000	-9.091%	30	26,513	-95.000%
2026-03-10	0.2400	0.2400	0.2000	0.2200	-8.333%	4	26,543	-95.455%
2026-03-09	0.2400	0.2400	0.2400	0.2400	-7.692%	82	26,542	-95.833%
2026-03-06	0.2600	0.2600	0.2600	0.2600	-16.129%	5	26,540	-96.154%
2026-03-05	0.3100	0.3100	0.3100	0.3100	0.000%	10	26,540	-96.774%
2026-03-04	0.3100	0.3200	0.2600	0.3100	+3.333%	64	26,540	-96.774%
2026-03-03	0.3000	0.3000	0.3000	0.3000	+15.385%	10	26,540	-96.667%
2026-03-02	0.2600	0.2600	0.2600	0.2600	-13.333%	1	26,540	-96.154%
2026-02-27	0.2900	0.3000	0.2900	0.3000	+3.448%	30	26,541	-96.667%
2026-02-26	0.3000	0.3000	0.2800	0.2900	-17.143%	170	26,541	-96.552%
2026-02-23	0.3700	0.3700	0.3300	0.3500	-14.634%	39	26,691	-97.143%
2026-02-19	0.3900	0.4100	0.3900	0.4100	-25.455%	45	26,676	-97.561%
2026-02-17	0.5500	0.6100	0.5300	0.5500	+19.565%	7,304	26,631	-98.182%
2026-02-12	0.4000	0.5000	0.3800	0.4600	+21.053%	6,061	26,628	-97.826%
2026-02-11	0.3600	0.3900	0.3300	0.3800	-19.149%	5,085	25,358	-97.368%
2026-02-10	0.4700	0.4700	0.4700	0.4700	+2.174%	5	21,503	-97.872%
2026-02-09	0.4800	0.5100	0.4500	0.4600	-8.000%	257	21,503	-97.826%
2026-02-05	0.4500	0.5000	0.4500	0.5000	+4.167%	505	21,506	-98.000%
2026-02-04	0.5000	0.5000	0.4800	0.4800	+20.000%	284	21,501	-97.917%
2026-02-03	0.5900	0.5900	0.4000	0.4000	-20.000%	101	21,775	-97.500%
2026-02-02	0.5800	0.5900	0.5000	0.5000	+8.696%	73	21,796	-98.000%
2026-01-30	0.4400	0.4700	0.4200	0.4600	+9.524%	29	21,858	-97.826%
2026-01-29	0.4000	0.4400	0.4000	0.4200	-19.231%	135	21,867	-97.619%
2026-01-27	0.5000	0.5200	0.5000	0.5200	-10.345%	167	21,801	-98.077%
2026-01-26	0.6300	0.6300	0.5800	0.5800	-3.333%	37	21,827	-98.276%
2026-01-23	0.6700	0.6700	0.6000	0.6000	-22.078%	327	21,852	-98.333%
2026-01-22	0.7900	0.7900	0.7200	0.7700	0.000%	21	21,608	-98.701%
2026-01-21	0.9000	0.9000	0.7700	0.7700	-25.243%	259	21,589	-98.701%
2026-01-20	1.0200	1.0300	1.0200	1.0300	-5.505%	395	21,589	-99.029%
2026-01-15	1.0900	1.0900	1.0900	1.0900	-1.802%	2	21,491	-99.083%
2026-01-14	1.1400	1.1400	1.0300	1.1100	-23.973%	87	21,489	-99.099%
2026-01-08	1.5000	1.5200	1.4600	1.4600	-6.410%	96	21,435	-99.315%
2026-01-07	1.5000	1.5800	1.5000	1.5600	+2.632%	879	21,343	-99.359%
2026-01-06	1.5100	1.5200	1.3900	1.5200	0.000%	11,710	21,075	-99.342%
2026-01-05	1.5900	1.5900	1.5200	1.5200	+4.110%	4	14,405	-99.342%
2026-01-02	1.4600	1.4600	1.4600	1.4600	-6.410%	20	14,405	-99.315%
2025-12-29	1.5100	1.5700	1.5100	1.5600	-3.106%	1,127	14,385	-99.359%
2025-12-26	1.7000	1.7000	1.6100	1.6100	+1.258%	36	14,114	-99.379%
2025-12-24	1.5900	1.5900	1.5900	1.5900	-3.636%	5	14,113	-99.371%
2025-12-22	1.6500	1.6500	1.6500	1.6500	0.000%	10	14,113	-99.394%
2025-12-19	1.6800	1.6800	1.6000	1.6500	-4.624%	70	14,113	-99.394%
2025-12-18	1.7000	1.7300	1.6400	1.7300	+9.494%	91	14,113	-99.422%
2025-12-17	1.7200	1.8600	1.5800	1.5800	-7.059%	347	14,113	-99.367%
2025-12-16	1.7500	1.7500	1.7000	1.7000	+9.677%	2	14,113	-99.412%
2025-12-10	1.5500	1.5500	1.5200	1.5500	+13.139%	1,303	14,114	-99.355%
2025-12-08	1.4900	1.4900	1.3700	1.3700	-11.039%	5	14,114	-99.270%
2025-12-05	1.2000	1.5400	1.2000	1.5400	+23.200%	51	14,114	-99.351%
2025-12-04	1.2500	1.2500	1.2500	1.2500	-10.714%	1	14,118	-99.200%
2025-12-01	1.4000	1.4000	1.4000	1.4000	0.000%	7	14,117	-99.286%
2025-11-28	1.4000	1.4000	1.4000	1.4000	+7.692%	1	14,117	-99.286%
2025-11-20	1.1000	1.3000	1.1000	1.3000	+4.000%	105	14,117	-99.231%
2025-11-19	1.2600	1.2600	1.2500	1.2500	+17.925%	10,001	14,117	-99.200%
2025-11-17	1.0600	1.0600	1.0600	1.0600	+8.163%	50	7,599	-99.057%
2025-11-13	0.9800	0.9800	0.9800	0.9800	-20.325%	50	7,599	-98.980%
2025-11-12	1.2900	1.2900	1.2300	1.2300	+13.889%	21	7,599	-99.187%
2025-11-11	1.0600	1.0800	1.0500	1.0800	-12.903%	6	7,579	-99.074%
2025-11-10	1.2500	1.2500	1.2400	1.2400	-5.344%	12	7,579	-99.194%
2025-11-07	1.3700	1.3700	1.2900	1.3100	-9.655%	7	7,577	-99.237%
2025-11-05	1.4500	1.4500	1.4500	1.4500	-19.444%	2	7,577	-99.310%
2025-10-31	1.6800	1.8000	1.6800	1.8000	+6.509%	254	7,577	-99.444%
2025-10-30	1.6900	1.6900	1.6900	1.6900	-0.588%	40	7,323	-99.408%
2025-10-27	1.6000	1.7000	1.6000	1.7000	+6.918%	664	6,746	-99.412%
2025-10-24	1.5900	1.5900	1.5900	1.5900	+0.633%	2	6,746	-99.371%
2025-10-23	1.5300	1.6400	1.5300	1.5800	-8.140%	243	6,744	-99.367%
2025-10-20	1.7500	1.7500	1.7200	1.7200	-0.578%	2	6,743	-99.419%
2025-10-17	1.7000	1.7300	1.7000	1.7300	-3.352%	294	6,743	-99.422%
2025-10-16	1.7700	1.7900	1.7700	1.7900	-3.763%	41	6,450	-99.441%
2025-10-15	1.6700	1.8600	1.6700	1.8600	+11.377%	51	6,450	-99.462%
2025-10-13	1.8000	1.8000	1.6700	1.6700	-6.180%	23	6,449	-99.401%
2025-10-10	1.7400	1.7800	1.7400	1.7800	+8.537%	32	6,438	-99.438%
2025-10-09	1.5200	1.6400	1.5200	1.6400	+5.806%	22	6,437	-99.390%
2025-10-07	1.5500	1.5500	1.5500	1.5500	+7.639%	10	6,417	-99.355%
2025-10-06	1.4400	1.4400	1.4400	1.4400	-2.703%	1,500	6,417	-99.306%
2025-10-03	1.4800	1.5000	1.4800	1.4800	+6.475%	8	4,917	-99.324%
2025-10-02	1.3900	1.3900	1.3900	1.3900	+2.963%	50	4,909	-99.281%
2025-10-01	1.3500	1.3500	1.3500	1.3500	+8.000%	40	4,859	-99.259%
2025-09-29	1.2400	1.2500	1.2400	1.2500	+6.838%	7	4,819	-99.200%
2025-09-25	1.1400	1.1700	1.1400	1.1700	+10.377%	103	4,812	-99.145%
2025-09-24	1.0600	1.0600	1.0600	1.0600	-6.195%	1	4,711	-99.057%
2025-09-23	1.2500	1.2500	1.1300	1.1300	-20.423%	379	4,711	-99.115%
2025-09-22	1.3100	1.4200	1.3100	1.4200	+2.899%	4	4,344	-99.296%
2025-09-19	1.4200	1.4200	1.3800	1.3800	+0.730%	6	4,344	-99.275%
2025-09-18	1.3200	1.3700	1.3200	1.3700	+4.580%	665	4,339	-99.270%
2025-09-16	1.3100	1.3100	1.3100	1.3100	-9.028%	100	3,696	-99.237%
2025-09-11	1.4400	1.4400	1.4400	1.4400	-4.000%	3,000	3,696	-99.306%
2025-09-09	1.5300	1.5300	1.5000	1.5000	-6.250%	17	696	-99.333%
2025-09-05	1.5700	1.6000	1.5700	1.6000	+1.911%	600	679	-99.375%
2025-08-28	1.5700	1.5700	1.5700	1.5700	-6.548%	3	228	-99.363%
2025-08-27	1.6800	1.6800	1.6800	1.6800	+3.704%	3	228	-99.405%
2025-08-25	1.5900	1.6200	1.5900	1.6200	-14.737%	101	225	-99.383%
2025-08-19	1.9000	1.9000	1.9000	1.9000	+2.703%	3	124	-99.474%
2025-08-15	1.8500	1.8500	1.8500	1.8500	0.000%	2	121	-99.459%
2025-08-08	1.8500	1.8500	1.8500	1.8500	+32.143%	11	121	-99.459%
2025-08-06	1.4000	1.4000	1.4000	1.4000	-9.677%	2	116	-99.286%
2025-08-05	1.5800	1.5800	1.5500	1.5500	-3.727%	140	116	-99.355%
2025-08-04	1.6100	1.6100	1.5500	1.6100	+5.229%	90	74	-99.379%
2025-07-09	1.5100	1.6100	1.5100	1.5300	-6.707%	10	66	-99.346%
2025-07-02	1.6500	1.6500	1.6300	1.6400	-6.286%	120	68	-99.390%
2025-07-01	1.7500	1.7500	1.7500	1.7500	-7.407%	2	128	-99.429%
2025-06-27	1.7700	1.8900	1.7700	1.8900	+2.162%	4	128	-99.471%
2025-06-25	1.8000	1.8500	1.8000	1.8500	+12.121%	120	128	-99.459%
2025-06-18	1.6500	1.6500	1.6500	1.6500	+7.843%	2	10	-99.394%
2025-06-17	1.5300	1.5300	1.5300	1.5300	-1.923%	2	10	-99.346%
2025-06-16	1.5600	1.5600	1.5600	1.5600	-49.515%	1	8	-99.359%
2025-06-10	3.0900	3.0900	3.0900	3.0900	+26.639%	5	7	-99.676%
2025-06-06	2.4400	2.4400	2.4400	2.4400	0.000%	4	2	-99.590%