Dark

PBR20260918P16
PBR Sep 18 2026 16.00 Put (PBR260918P00016000)
option OPRA

EOD

Aug 17, 2026

0.1000-33.333%(-0.0500)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.1400	0.1400	0.0800	0.1000	-33.333%	52	13,087	0.000%
2026-08-14	0.1200	0.1500	0.1100	0.1500	+15.385%	42	13,113	-33.333%
2026-08-13	0.1800	0.2100	0.1300	0.1300	-23.529%	135	13,103	-23.077%
2026-08-12	0.1700	0.1700	0.1500	0.1700	0.000%	23	13,109	-41.176%
2026-08-11	0.1300	0.1900	0.1300	0.1700	+41.667%	23	13,108	-41.176%
2026-08-10	0.1500	0.1500	0.1200	0.1200	-29.412%	14	13,109	-16.667%
2026-08-07	0.2000	0.2100	0.1300	0.1700	+6.250%	1,742	13,119	-41.176%
2026-08-06	0.1700	0.1900	0.1600	0.1600	-11.111%	19	13,494	-37.500%
2026-08-05	0.1800	0.2000	0.1700	0.1800	+12.500%	37	13,506	-44.444%
2026-08-04	0.2000	0.2000	0.1600	0.1600	+6.667%	4	13,516	-37.500%
2026-08-03	0.1500	0.1500	0.1500	0.1500	+7.143%	295	13,515	-33.333%
2026-07-31	0.1500	0.1600	0.1400	0.1400	-22.222%	7	13,533	-28.571%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-25.000%	1	13,528	-44.444%
2026-07-29	0.2400	0.2400	0.2400	0.2400	-22.581%	20	13,528	-58.333%
2026-07-28	0.2800	0.3200	0.2800	0.3100	-3.125%	152	13,508	-67.742%
2026-07-27	0.3100	0.3200	0.3000	0.3200	+28.000%	287	13,508	-68.750%
2026-07-24	0.2200	0.2500	0.2100	0.2500	+25.000%	42	13,508	-60.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-4.762%	1	13,508	-50.000%
2026-07-22	0.2100	0.2100	0.2000	0.2100	-8.696%	46	13,509	-52.381%
2026-07-21	0.2900	0.2900	0.2300	0.2300	-28.125%	20	13,509	-56.522%
2026-07-20	0.4000	0.4000	0.3100	0.3200	-20.000%	204	13,495	-68.750%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-9.091%	20	13,493	-75.000%
2026-07-16	0.4300	0.4500	0.4200	0.4400	+2.326%	340	13,493	-77.273%
2026-07-15	0.3800	0.4300	0.3800	0.4300	+2.381%	2,739	13,500	-76.744%
2026-07-14	0.3800	0.4200	0.3800	0.4200	+5.000%	3	10,829	-76.190%
2026-07-13	0.4700	0.4700	0.4000	0.4000	-29.825%	20	10,829	-75.000%
2026-07-10	0.6000	0.6000	0.5700	0.5700	-18.571%	467	10,838	-82.456%
2026-07-09	0.7000	0.7000	0.7000	0.7000	+4.478%	12	10,871	-85.714%
2026-07-08	0.7000	0.7000	0.6600	0.6700	-16.250%	35	10,871	-85.075%
2026-07-07	0.8600	0.9000	0.7600	0.8000	-15.789%	397	10,891	-87.500%
2026-07-06	1.0000	1.0200	0.9500	0.9500	-12.037%	281	10,552	-89.474%
2026-07-02	0.8900	1.1100	0.8900	1.0800	-6.897%	56	10,307	-90.741%
2026-07-01	1.1100	1.1600	1.0900	1.1600	+5.455%	392	10,307	-91.379%
2026-06-30	1.0600	1.1000	1.0200	1.1000	+11.111%	1,059	10,003	-90.909%
2026-06-29	1.0400	1.0400	0.9800	0.9900	-2.941%	815	9,347	-89.899%
2026-06-26	1.0200	1.0200	0.9900	1.0200	+10.870%	54	8,566	-90.196%
2026-06-25	1.0000	1.0000	0.9000	0.9200	-11.538%	2,100	8,556	-89.130%
2026-06-24	0.9400	1.0400	0.9400	1.0400	+22.353%	3,082	6,489	-90.385%
2026-06-23	0.8500	0.8500	0.8500	0.8500	+4.938%	2	3,902	-88.235%
2026-06-22	0.8800	0.8800	0.8000	0.8100	-19.802%	110	3,900	-87.654%
2026-06-18	1.0700	1.0700	1.0100	1.0100	+24.691%	13	3,794	-90.099%
2026-06-17	0.8100	0.8100	0.8100	0.8100	-2.410%	30	3,794	-87.654%
2026-06-16	0.8000	0.8400	0.7800	0.8300	+12.162%	1,043	3,794	-87.952%
2026-06-15	0.7400	0.7400	0.7400	0.7400	+27.586%	2	3,414	-86.486%
2026-06-12	0.5800	0.5800	0.5800	0.5800	-1.695%	2	3,414	-82.759%
2026-06-11	0.5600	0.5900	0.5600	0.5900	-3.279%	13	3,414	-83.051%
2026-06-10	0.6100	0.6100	0.6100	0.6100	-16.438%	8	3,404	-83.607%
2026-06-09	0.6700	0.7300	0.6700	0.7300	+2.817%	37	3,396	-86.301%
2026-06-08	0.7100	0.7200	0.7100	0.7100	-5.333%	15	3,394	-85.915%
2026-06-05	0.6800	0.7500	0.6800	0.7500	+10.294%	323	3,383	-86.667%
2026-06-04	0.6100	0.6800	0.6000	0.6800	+13.333%	311	3,267	-85.294%
2026-06-03	0.6000	0.6000	0.6000	0.6000	+7.143%	26	3,140	-83.333%
2026-06-02	0.5800	0.5800	0.5300	0.5600	+9.804%	333	3,114	-82.143%
2026-06-01	0.5100	0.5100	0.5100	0.5100	-10.526%	1	2,843	-80.392%
2026-05-29	0.6000	0.6000	0.5700	0.5700	+1.786%	16	2,844	-82.456%
2026-05-28	0.5500	0.5700	0.5300	0.5600	+1.818%	71	2,838	-82.143%
2026-05-27	0.5900	0.6000	0.5500	0.5500	+3.774%	36	2,856	-81.818%
2026-05-26	0.5200	0.5300	0.5200	0.5300	+10.417%	6	2,851	-81.132%
2026-05-22	0.4700	0.4900	0.4700	0.4800	+4.348%	4	2,851	-79.167%
2026-05-21	0.4100	0.4700	0.4000	0.4600	+2.222%	15	2,853	-78.261%
2026-05-20	0.4300	0.4500	0.4300	0.4500	+4.651%	13	2,853	-77.778%
2026-05-19	0.3800	0.4300	0.3800	0.4300	+10.256%	5	2,856	-76.744%
2026-05-18	0.4100	0.4100	0.3900	0.3900	-18.750%	23	2,856	-74.359%
2026-05-15	0.5000	0.5000	0.4800	0.4800	-2.041%	46	2,856	-79.167%
2026-05-14	0.5000	0.5000	0.4800	0.4900	-30.000%	39	2,869	-79.592%
2026-05-13	0.4500	0.7000	0.4500	0.7000	+62.791%	7	2,872	-85.714%
2026-05-12	0.4100	0.4300	0.4100	0.4300	-14.000%	10	2,872	-76.744%
2026-05-07	0.5000	0.5000	0.5000	0.5000	+19.048%	10	2,872	-80.000%
2026-05-06	0.4200	0.4200	0.4200	0.4200	+5.000%	60	2,872	-76.190%
2026-05-01	0.4000	0.4000	0.4000	0.4000	-16.667%	5	2,842	-75.000%
2026-04-27	0.4800	0.4800	0.4800	0.4800	-7.692%	2,250	2,842	-79.167%
2026-04-24	0.5300	0.5300	0.5200	0.5200	-5.455%	3	637	-80.769%
2026-04-17	0.5500	0.5500	0.5500	0.5500	+10.000%	5	634	-81.818%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+16.279%	2	629	-80.000%
2026-04-13	0.4300	0.4300	0.4300	0.4300	-38.571%	1	627	-76.744%
2026-04-08	0.8200	0.8200	0.7000	0.7000	+4.478%	122	626	-85.714%
2026-04-02	0.6500	0.6700	0.6500	0.6700	-12.987%	11	519	-85.075%
2026-04-01	0.7500	0.7700	0.7500	0.7700	+6.944%	3	519	-87.013%
2026-03-31	0.7300	0.7400	0.7200	0.7200	-1.370%	80	516	-86.111%
2026-03-30	0.6900	0.7300	0.6900	0.7300	+8.955%	161	436	-86.301%
2026-03-27	0.6700	0.6900	0.6600	0.6700	-2.899%	162	425	-85.075%
2026-03-26	0.7200	0.7200	0.6900	0.6900	-11.538%	74	265	-85.507%
2026-03-25	0.7900	0.7900	0.7800	0.7800	-15.217%	84	192	-87.179%
2026-03-23	0.9200	0.9200	0.9200	0.9200	-17.117%	1	108	-89.130%
2026-03-20	0.9500	1.1100	0.9500	1.1100	+40.506%	3	109	-90.991%
2026-03-17	0.8000	0.8000	0.7900	0.7900	-14.130%	3	108	-87.342%
2026-03-12	0.9300	0.9300	0.9200	0.9200	-18.584%	12	108	-89.130%
2026-03-10	1.1300	1.1300	1.1300	1.1300	+8.654%	22	106	-91.150%
2026-03-09	1.0000	1.0500	0.9900	1.0400	-20.000%	47	84	-90.385%
2026-03-06	1.3000	1.3000	1.3000	1.3000	-13.333%	2	42	-92.308%
2026-03-05	1.5000	1.5000	1.5000	1.5000	+6.383%	2	40	-93.333%
2026-03-04	1.4100	1.4100	1.4100	1.4100	+2.174%	2	38	-92.908%
2026-03-03	1.3800	1.3800	1.3800	1.3800	+8.661%	1	36	-92.754%
2026-03-02	1.3600	1.3600	1.2700	1.2700	-20.625%	13	35	-92.126%
2026-02-24	1.6000	1.6000	1.6000	1.6000	-11.111%	25	32	-93.750%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-12.621%	2	10	-94.444%
2026-02-04	2.0600	2.0600	2.0600	2.0600	-5.069%	5	10	-95.146%
2026-02-03	2.1700	2.1700	2.1700	2.1700	-5.652%	5	7	-95.392%
2026-01-27	2.3000	2.3000	2.3000	2.3000	0.000%	2	2	-95.652%