Dark

PBR20260918P17
PBR Sep 18 2026 17.00 Put (PBR260918P00017000)
option OPRA

EOD

Aug 17, 2026

0.3100-26.190%(-0.1100)704

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.3600	0.3900	0.2900	0.3100	-26.190%	704	9,013	0.000%
2026-08-14	0.3700	0.4500	0.3600	0.4200	+10.526%	228	8,600	-26.190%
2026-08-13	0.4300	0.5200	0.3700	0.3800	-17.391%	235	8,547	-18.421%
2026-08-12	0.4600	0.4600	0.3700	0.4600	+17.949%	38	8,350	-32.609%
2026-08-11	0.3300	0.5000	0.3300	0.3900	+30.000%	176	8,322	-20.513%
2026-08-10	0.4200	0.4200	0.2900	0.3000	-31.818%	546	8,318	+3.333%
2026-08-07	0.3900	0.4700	0.3200	0.4400	+18.919%	1,267	8,160	-29.545%
2026-08-06	0.4100	0.4100	0.3700	0.3700	-9.756%	299	7,703	-16.216%
2026-08-05	0.3900	0.4200	0.3900	0.4100	+17.143%	485	7,591	-24.390%
2026-08-04	0.4000	0.4000	0.3400	0.3500	+16.667%	694	7,112	-11.429%
2026-08-03	0.3300	0.3300	0.3000	0.3000	+11.111%	705	6,424	+3.333%
2026-07-31	0.3000	0.3300	0.2600	0.2700	-22.857%	18	5,722	+14.815%
2026-07-30	0.3400	0.3500	0.3400	0.3500	-25.532%	13	5,717	-11.429%
2026-07-29	0.4400	0.4800	0.4400	0.4700	-22.951%	140	5,705	-34.043%
2026-07-28	0.5600	0.6100	0.5200	0.6100	-6.154%	5	5,712	-49.180%
2026-07-27	0.5000	0.6500	0.5000	0.6500	+44.444%	178	5,710	-52.308%
2026-07-24	0.3800	0.4500	0.3800	0.4500	+9.756%	76	5,559	-31.111%
2026-07-23	0.3500	0.4100	0.3500	0.4100	0.000%	25	5,559	-24.390%
2026-07-22	0.4200	0.4200	0.3700	0.4100	-18.000%	69	5,558	-24.390%
2026-07-21	0.5600	0.5600	0.5000	0.5000	-15.254%	4	5,516	-38.000%
2026-07-20	0.6500	0.6500	0.5800	0.5900	-20.270%	46	5,513	-47.458%
2026-07-17	0.7800	0.7800	0.7400	0.7400	-3.896%	10	5,498	-58.108%
2026-07-15	0.8100	0.8100	0.7700	0.7700	+2.667%	3	5,503	-59.740%
2026-07-14	0.6800	0.7500	0.6800	0.7500	-3.846%	3	5,506	-58.667%
2026-07-13	0.7900	0.7900	0.7600	0.7800	-25.714%	7	5,504	-60.256%
2026-07-10	1.0900	1.1100	1.0200	1.0500	-11.017%	866	5,504	-70.476%
2026-07-09	1.1000	1.1800	1.1000	1.1800	+8.257%	7	4,803	-73.729%
2026-07-08	1.2000	1.2000	1.0800	1.0900	-19.853%	37	4,803	-71.560%
2026-07-07	1.3700	1.3700	1.3600	1.3600	-18.563%	14	4,802	-77.206%
2026-07-06	1.5900	1.6700	1.5900	1.6700	-1.183%	6	4,802	-81.437%
2026-06-30	1.4700	1.6900	1.4700	1.6900	+2.424%	52	4,799	-81.657%
2026-06-26	1.6500	1.6500	1.6500	1.6500	+1.227%	1	4,823	-81.212%
2026-06-24	1.5800	1.6300	1.5700	1.6300	+28.346%	48	4,823	-80.982%
2026-06-23	1.4300	1.4300	1.2400	1.2700	-2.308%	85	4,806	-75.591%
2026-06-22	1.4100	1.4100	1.3000	1.3000	-9.722%	104	4,791	-76.154%
2026-06-18	1.5700	1.5700	1.4400	1.4400	+10.769%	74	4,679	-78.472%
2026-06-17	1.2600	1.3000	1.2600	1.3000	+0.775%	25	4,679	-76.154%
2026-06-16	1.3200	1.3200	1.2300	1.2900	+13.158%	14	4,679	-75.969%
2026-06-15	1.1400	1.1400	1.1400	1.1400	+31.034%	10	4,685	-72.807%
2026-06-11	0.8700	0.8700	0.8700	0.8700	-7.447%	2	4,685	-64.368%
2026-06-10	0.9600	0.9600	0.9400	0.9400	-15.315%	6	4,684	-67.021%
2026-06-09	1.0500	1.1100	1.0500	1.1100	+0.909%	12	4,682	-72.072%
2026-06-08	1.1000	1.1000	1.1000	1.1000	+10.000%	10	4,684	-71.818%
2026-06-04	0.9900	1.0700	0.9700	1.0000	+2.041%	60	4,684	-69.000%
2026-06-03	0.9000	0.9800	0.8900	0.9800	+7.692%	296	4,679	-68.367%
2026-06-02	1.1300	1.1300	0.8500	0.9100	0.000%	905	4,389	-65.934%
2026-06-01	0.8400	0.9100	0.8400	0.9100	0.000%	143	4,027	-65.934%
2026-05-29	0.9200	0.9500	0.9100	0.9100	0.000%	51	3,908	-65.934%
2026-05-28	0.8900	0.9200	0.8500	0.9100	+1.111%	146	3,866	-65.934%
2026-05-27	0.8500	0.9100	0.8500	0.9000	+25.000%	155	3,768	-65.556%
2026-05-22	0.7400	0.7400	0.7200	0.7200	+2.857%	3	3,683	-56.944%
2026-05-21	0.7000	0.7000	0.7000	0.7000	+4.478%	2	3,686	-55.714%
2026-05-20	0.6700	0.6700	0.6700	0.6700	+9.836%	1	3,686	-53.731%
2026-05-18	0.6600	0.6600	0.6000	0.6100	-16.438%	5	3,689	-49.180%
2026-05-15	0.7600	0.7600	0.7300	0.7300	+1.389%	7	3,689	-57.534%
2026-05-14	0.7500	0.7500	0.7000	0.7200	-13.253%	44	3,697	-56.944%
2026-05-13	0.6800	0.8300	0.6800	0.8300	+33.871%	25	3,720	-62.651%
2026-05-12	0.6000	0.6200	0.5900	0.6200	-10.145%	10	3,720	-50.000%
2026-05-08	0.6900	0.6900	0.6900	0.6900	-13.750%	1	3,720	-55.072%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+23.077%	10	3,720	-61.250%
2026-05-06	0.6400	0.6500	0.6400	0.6500	+16.071%	61	3,720	-52.308%
2026-05-04	0.5600	0.5600	0.5600	0.5600	-6.667%	1	3,720	-44.643%
2026-05-01	0.6000	0.6000	0.6000	0.6000	0.000%	3	3,718	-48.333%
2026-04-30	0.5700	0.6000	0.5600	0.6000	-3.226%	9	3,718	-48.333%
2026-04-28	0.6300	0.6300	0.6200	0.6200	-6.061%	3	3,713	-50.000%
2026-04-23	0.6500	0.6600	0.6500	0.6600	+1.538%	473	3,710	-53.030%
2026-04-22	0.7100	0.7100	0.6500	0.6500	-2.985%	19	3,289	-52.308%
2026-04-21	0.6700	0.6700	0.6700	0.6700	-8.219%	30	3,241	-53.731%
2026-04-20	0.7400	0.7400	0.7300	0.7300	-16.092%	41	3,241	-57.534%
2026-04-17	0.9000	0.9000	0.8700	0.8700	+22.535%	3	3,200	-64.368%
2026-04-14	0.6400	0.7700	0.6400	0.7100	+22.414%	2,518	3,199	-56.338%
2026-04-13	0.6400	0.6400	0.5600	0.5800	-12.121%	55	727	-46.552%
2026-04-10	0.6700	0.7000	0.6600	0.6600	-16.456%	6	696	-53.030%
2026-04-09	0.7800	0.7900	0.7500	0.7900	-25.472%	17	691	-60.759%
2026-04-08	1.0100	1.0600	1.0100	1.0600	+37.662%	7	694	-70.755%
2026-04-07	0.7700	0.7700	0.7700	0.7700	-18.947%	1	687	-59.740%
2026-04-02	0.8900	0.9500	0.8900	0.9500	-15.179%	376	349	-67.368%
2026-04-01	1.0000	1.1200	1.0000	1.1200	+12.000%	11	349	-72.321%
2026-03-31	0.8500	1.0000	0.8300	1.0000	+3.093%	96	347	-69.000%
2026-03-30	0.8400	0.9700	0.8400	0.9700	+5.435%	35	251	-68.041%
2026-03-27	0.9100	0.9300	0.8900	0.9200	-19.298%	154	216	-66.304%
2026-03-24	1.1400	1.1400	1.1400	1.1400	+2.703%	1	74	-72.807%
2026-03-19	1.1100	1.1100	1.1100	1.1100	-5.932%	10	74	-72.072%
2026-03-18	1.1900	1.1900	1.1800	1.1800	-4.065%	3	64	-73.729%
2026-03-12	1.2600	1.3700	1.2300	1.2300	0.000%	9	67	-74.797%
2026-03-11	1.2300	1.2300	1.2300	1.2300	-13.986%	13	64	-74.797%
2026-03-09	1.3600	1.4300	1.3600	1.4300	-19.663%	20	51	-78.322%
2026-03-06	1.7900	1.7900	1.7800	1.7800	-1.111%	3	53	-82.584%
2026-03-02	1.8700	1.8700	1.8000	1.8000	-12.621%	43	51	-82.778%
2026-02-26	2.0600	2.0600	2.0600	2.0600	+4.040%	3	11	-84.951%
2026-02-25	1.9800	1.9800	1.9800	1.9800	-7.042%	1	7	-84.343%
2026-02-24	2.1300	2.1300	2.1300	2.1300	-10.504%	2	7	-85.446%
2026-02-11	2.4500	2.4500	2.3800	2.3800	-11.852%	4	5	-86.975%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-45.122%	3	3	-88.519%
2025-09-10	4.9200	4.9200	4.9200	4.9200	-3.340%	2	2	-93.699%
2025-08-28	5.1000	5.1000	5.0900	5.0900	0.000%	2	2	-93.910%