Dark

PBR20260918P15
PBR Sep 18 2026 15.00 Put (PBR260918P00015000)
option OPRA

EOD

Aug 17, 2026

0.0500-16.667%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0500	0.0500	0.0500	0.0500	-16.667%	20	8,962	0.000%
2026-08-11	0.0500	0.0600	0.0500	0.0600	+20.000%	2	8,942	-16.667%
2026-08-10	0.0700	0.0700	0.0500	0.0500	-64.286%	12	8,942	0.000%
2026-08-07	0.0800	0.1400	0.0500	0.1400	+75.000%	22	8,943	-64.286%
2026-08-05	0.1000	0.1000	0.0700	0.0800	+14.286%	50	8,927	-37.500%
2026-07-31	0.0700	0.0700	0.0700	0.0700	-50.000%	1	8,955	-28.571%
2026-07-28	0.1500	0.1500	0.1400	0.1400	0.000%	100	8,955	-64.286%
2026-07-27	0.1200	0.1600	0.1200	0.1400	+16.667%	36	8,915	-64.286%
2026-07-24	0.0800	0.1200	0.0800	0.1200	+9.091%	47	8,909	-58.333%
2026-07-22	0.1000	0.1100	0.1000	0.1100	-15.385%	10	8,948	-54.545%
2026-07-21	0.1400	0.1400	0.1100	0.1300	-18.750%	44	8,957	-61.538%
2026-07-20	0.1600	0.1600	0.1500	0.1600	-15.789%	12	8,974	-68.750%
2026-07-17	0.2000	0.2000	0.1900	0.1900	-9.524%	26	8,974	-73.684%
2026-07-15	0.2000	0.2100	0.1700	0.2100	+5.000%	143	8,954	-76.190%
2026-07-14	0.2100	0.2100	0.2000	0.2000	-4.762%	152	8,888	-75.000%
2026-07-13	0.2100	0.2200	0.2100	0.2100	-16.000%	45	8,839	-76.190%
2026-07-10	0.3000	0.3200	0.2500	0.2500	-30.556%	33	8,820	-80.000%
2026-07-09	0.3500	0.3800	0.3500	0.3600	+5.882%	135	8,790	-86.111%
2026-07-08	0.3000	0.3700	0.3000	0.3400	-24.444%	35	8,790	-85.294%
2026-07-07	0.4800	0.4900	0.4500	0.4500	-15.094%	25	8,791	-88.889%
2026-07-06	0.5300	0.5300	0.5300	0.5300	-10.169%	20	8,781	-90.566%
2026-07-02	0.5500	0.6200	0.5500	0.5900	-7.813%	36	8,758	-91.525%
2026-07-01	0.6300	0.6800	0.6300	0.6400	+1.587%	379	8,758	-92.188%
2026-06-30	0.5900	0.6300	0.5800	0.6300	+14.545%	14	8,404	-92.063%
2026-06-29	0.5000	0.6100	0.5000	0.5500	-5.172%	624	8,405	-90.909%
2026-06-25	0.5800	0.5800	0.5800	0.5800	+20.833%	100	7,857	-91.379%
2026-06-22	0.5000	0.5000	0.4600	0.4800	-14.286%	773	7,857	-89.583%
2026-06-18	0.6000	0.6700	0.5500	0.5600	+7.692%	2,338	6,384	-91.071%
2026-06-17	0.4400	0.5200	0.4400	0.5200	+15.556%	252	6,384	-90.385%
2026-06-16	0.4800	0.4800	0.4400	0.4500	+7.143%	21	6,384	-88.889%
2026-06-15	0.4000	0.4200	0.3900	0.4200	+27.273%	22	634	-88.095%
2026-06-12	0.3200	0.3300	0.3200	0.3300	-8.333%	6,050	634	-84.848%
2026-06-11	0.3600	0.3600	0.3600	0.3600	-14.286%	3	634	-86.111%
2026-06-09	0.4700	0.4700	0.4200	0.4200	-8.696%	213	631	-88.095%
2026-06-08	0.4500	0.4600	0.4200	0.4600	+6.977%	3	692	-89.130%
2026-06-05	0.4100	0.4300	0.4100	0.4300	+16.216%	3	690	-88.372%
2026-06-04	0.3700	0.3700	0.3700	0.3700	0.000%	1	690	-86.486%
2026-06-03	0.3700	0.3700	0.3700	0.3700	+5.714%	27	689	-86.486%
2026-06-02	0.3600	0.3600	0.3500	0.3500	-5.405%	41	690	-85.714%
2026-05-29	0.3800	0.3800	0.3700	0.3700	+8.824%	3	688	-86.486%
2026-05-28	0.3800	0.3800	0.3400	0.3400	-2.857%	12	687	-85.294%
2026-05-27	0.3700	0.3700	0.3400	0.3500	+2.941%	5	687	-85.714%
2026-05-26	0.3200	0.3400	0.3200	0.3400	+13.333%	7	689	-85.294%
2026-05-21	0.2700	0.3000	0.2600	0.3000	+11.111%	15	689	-83.333%
2026-05-20	0.2700	0.2700	0.2700	0.2700	+3.846%	3	689	-81.481%
2026-05-19	0.2600	0.2600	0.2600	0.2600	0.000%	1	682	-80.769%
2026-05-18	0.2600	0.2600	0.2600	0.2600	-21.212%	1	682	-80.769%
2026-05-15	0.3400	0.3400	0.3300	0.3300	0.000%	28	682	-84.848%
2026-05-14	0.3300	0.3300	0.3300	0.3300	-8.333%	5	687	-84.848%
2026-05-07	0.3600	0.3600	0.3600	0.3600	+20.000%	60	682	-86.111%
2026-05-06	0.1700	0.3000	0.1700	0.3000	-11.765%	27	682	-83.333%
2026-04-14	0.3800	0.3800	0.3400	0.3400	-5.556%	11	656	-85.294%
2026-04-09	0.3600	0.3600	0.3600	0.3600	-37.931%	6	656	-86.111%
2026-04-08	0.7400	0.7400	0.5800	0.5800	+23.404%	105	662	-91.379%
2026-04-06	0.4700	0.4700	0.4700	0.4700	-17.544%	40	557	-89.362%
2026-04-01	0.5700	0.5700	0.5700	0.5700	+26.667%	1	517	-91.228%
2026-03-31	0.4500	0.4500	0.4500	0.4500	+9.756%	1	517	-88.889%
2026-03-30	0.4100	0.4100	0.4100	0.4100	-25.455%	1	516	-87.805%
2026-03-25	0.9000	0.9000	0.5500	0.5500	-20.290%	2	516	-90.909%
2026-03-16	0.6900	0.6900	0.6900	0.6900	+4.545%	1	515	-92.754%
2026-03-12	0.6500	0.6600	0.6500	0.6600	-12.000%	42	515	-92.424%
2026-03-10	0.7600	0.7600	0.7500	0.7500	+2.740%	3	475	-93.333%
2026-03-09	0.7000	0.7400	0.6900	0.7300	-16.092%	92	475	-93.151%
2026-03-06	0.8200	0.8700	0.8200	0.8700	-15.534%	72	387	-94.253%
2026-03-04	1.0300	1.0300	1.0300	1.0300	+0.980%	1	321	-95.146%
2026-02-25	1.0200	1.0200	1.0200	1.0200	-29.655%	10	322	-95.098%
2026-02-19	1.4500	1.4500	1.4500	1.4500	-3.333%	1	322	-96.552%
2026-02-18	1.5500	1.5500	1.5000	1.5000	-11.243%	200	322	-96.667%
2026-02-13	1.6600	1.6900	1.6600	1.6900	+27.068%	4	190	-97.041%
2026-02-11	1.3300	1.3300	1.3300	1.3300	-15.287%	40	190	-96.241%
2026-02-10	1.5700	1.5700	1.5700	1.5700	+1.290%	30	150	-96.815%
2026-02-09	1.5700	1.5700	1.5500	1.5500	+3.333%	57	122	-96.774%
2026-02-03	1.5000	1.5000	1.5000	1.5000	-2.597%	24	122	-96.667%
2026-01-30	1.5700	1.5700	1.5400	1.5400	-0.645%	29	98	-96.753%
2026-01-28	1.5500	1.5500	1.5500	1.5500	-6.061%	20	69	-96.774%
2026-01-27	1.6500	1.6500	1.6500	1.6500	-10.326%	1	69	-96.970%
2026-01-26	1.9000	1.9500	1.8400	1.8400	-20.000%	19	69	-97.283%
2026-01-22	2.3000	2.3000	2.3000	2.3000	-26.752%	1	52	-97.826%
2026-01-15	3.1400	3.1400	3.1400	3.1400	-1.875%	5	52	-98.408%
2025-11-26	3.2000	3.2000	3.2000	3.2000	+4.235%	2	55	-98.438%
2025-11-14	3.0700	3.0700	3.0700	3.0700	+9.643%	5	55	-98.371%
2025-11-11	2.8000	2.8000	2.8000	2.8000	+1.818%	2	50	-98.214%
2025-09-30	2.7500	2.7500	2.7500	2.7500	-23.611%	50	52	-98.182%
2025-07-23	3.6000	3.6000	3.6000	3.6000	-6.736%	1	2	-98.611%
2025-07-22	3.8600	3.8600	3.8600	3.8600	0.000%	1	1	-98.705%