Dark

PBR20260918P18
PBR Sep 18 2026 18.00 Put (PBR260918P00018000)
option OPRA

EOD

Aug 18, 2026

0.7400+2.778%(+0.0200)1,404

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.6100	0.7900	0.5800	0.7400	+2.778%	1,404	21,997	0.000%
2026-08-17	0.8100	0.8600	0.7000	0.7200	-24.211%	661	23,107	+2.778%
2026-08-14	0.9100	0.9600	0.8400	0.9500	+3.261%	451	23,128	-22.105%
2026-08-13	0.9900	1.0900	0.9000	0.9200	-8.000%	752	23,097	-19.565%
2026-08-12	1.0800	1.0800	0.8700	1.0000	+13.636%	628	23,093	-26.000%
2026-08-11	0.8700	1.0300	0.8400	0.8800	+35.385%	153	23,114	-15.909%
2026-08-10	0.8500	0.8900	0.6500	0.6500	-29.348%	551	23,207	+13.846%
2026-08-07	0.6500	0.9600	0.6500	0.9200	+19.481%	8,858	23,689	-19.565%
2026-08-06	0.7800	0.8000	0.7500	0.7700	-12.500%	164	16,601	-3.896%
2026-08-05	0.6900	0.8800	0.6700	0.8800	+17.333%	1,049	16,658	-15.909%
2026-08-04	0.7600	0.7600	0.6900	0.7500	+20.968%	2,368	16,720	-1.333%
2026-08-03	0.6200	0.6200	0.5200	0.6200	+14.815%	79	15,523	+19.355%
2026-07-31	0.5900	0.6300	0.5400	0.5400	-14.286%	24	15,498	+37.037%
2026-07-30	0.7400	0.7400	0.6300	0.6300	-28.409%	118	15,496	+17.460%
2026-07-29	0.8600	0.8800	0.8100	0.8800	-15.385%	2,279	15,460	-15.909%
2026-07-28	1.1400	1.1400	0.9700	1.0400	-6.306%	1,041	13,619	-28.846%
2026-07-27	1.0800	1.1300	1.0200	1.1100	+32.143%	165	13,299	-33.333%
2026-07-24	0.7000	0.8500	0.7000	0.8400	+27.273%	61	13,294	-11.905%
2026-07-23	0.6400	0.6600	0.6400	0.6600	-12.000%	16	13,278	+12.121%
2026-07-22	0.8000	0.8000	0.6700	0.7500	-21.053%	125	13,272	-1.333%
2026-07-21	0.9500	0.9500	0.9500	0.9500	-12.037%	1	13,171	-22.105%
2026-07-20	1.1600	1.1600	1.0800	1.0800	-9.244%	68	13,170	-31.481%
2026-07-17	1.3300	1.3300	1.1900	1.1900	-1.653%	670	13,161	-37.815%
2026-07-15	1.2100	1.2100	1.2100	1.2100	-6.202%	215	13,184	-38.843%
2026-07-14	1.2000	1.3000	1.2000	1.2900	+1.575%	101	12,969	-42.636%
2026-07-13	1.3300	1.3300	1.2700	1.2700	-29.444%	132	12,935	-41.732%
2026-07-08	1.8000	1.8000	1.8000	1.8000	-12.195%	1	12,883	-58.889%
2026-07-07	2.2500	2.2500	2.0500	2.0500	-20.233%	16	12,884	-63.902%
2026-07-02	2.5700	2.5700	2.5700	2.5700	-4.815%	5	12,889	-71.206%
2026-07-01	2.7500	2.7500	2.7000	2.7000	+10.204%	4	12,889	-72.593%
2026-06-29	2.4500	2.4500	2.4500	2.4500	+4.701%	15	12,887	-69.796%
2026-06-24	2.3500	2.3600	2.2700	2.3400	+20.000%	21	12,896	-68.376%
2026-06-23	2.0300	2.0300	1.9500	1.9500	-15.217%	6	12,895	-62.051%
2026-06-18	2.3000	2.3000	2.3000	2.3000	+17.949%	10	12,884	-67.826%
2026-06-17	1.9500	1.9500	1.9500	1.9500	+4.278%	1	12,884	-62.051%
2026-06-16	1.9000	1.9200	1.8700	1.8700	+12.651%	100	12,884	-60.428%
2026-06-15	1.6600	1.6600	1.6600	1.6600	+20.290%	1	12,791	-55.422%
2026-06-12	1.3800	1.3800	1.3800	1.3800	+2.985%	1	12,791	-46.377%
2026-06-11	1.3400	1.3400	1.3400	1.3400	-4.286%	1	12,791	-44.776%
2026-06-10	1.3700	1.4000	1.3700	1.4000	-11.392%	12	12,791	-47.143%
2026-06-09	1.5800	1.6200	1.5800	1.5800	-3.659%	23	12,791	-53.165%
2026-06-08	1.6500	1.6800	1.6400	1.6400	0.000%	99	12,768	-54.878%
2026-06-05	1.5200	1.6500	1.5200	1.6400	+7.190%	14	12,683	-54.878%
2026-06-04	1.4700	1.5600	1.4700	1.5300	+9.286%	817	12,684	-51.634%
2026-06-03	1.4100	1.4100	1.3300	1.4000	+5.263%	26	11,989	-47.143%
2026-06-02	1.3300	1.3300	1.3300	1.3300	+1.527%	3	11,988	-44.361%
2026-06-01	1.3100	1.3100	1.3100	1.3100	-11.486%	5	11,985	-43.511%
2026-05-29	1.4800	1.4800	1.4800	1.4800	+12.121%	5	11,980	-50.000%
2026-05-28	1.2100	1.3200	1.2100	1.3200	-2.941%	8	11,975	-43.939%
2026-05-27	1.3400	1.3900	1.3400	1.3600	+15.254%	3	11,974	-45.588%
2026-05-26	1.1800	1.1800	1.1800	1.1800	+7.273%	7	11,974	-37.288%
2026-05-22	1.1000	1.1100	1.0900	1.1000	+6.796%	8,022	11,970	-32.727%
2026-05-21	1.0300	1.0300	1.0300	1.0300	+8.421%	2	4,099	-28.155%
2026-05-19	0.9500	0.9500	0.9500	0.9500	-12.037%	2	4,099	-22.105%
2026-05-15	1.1300	1.1300	1.0600	1.0800	+2.857%	52	4,097	-31.481%
2026-05-14	1.0300	1.0500	1.0300	1.0500	+1.942%	106	4,049	-29.524%
2026-05-13	0.9500	1.0300	0.9500	1.0300	+15.730%	104	3,963	-28.155%
2026-05-12	0.8700	0.8900	0.8700	0.8900	-11.000%	2	3,963	-16.854%
2026-05-08	1.0400	1.0400	1.0000	1.0000	+11.111%	29	3,963	-26.000%
2026-05-06	0.9000	0.9000	0.9000	0.9000	+18.421%	3,000	3,958	-17.778%
2026-05-05	0.7600	0.7600	0.7600	0.7600	-5.000%	5	2,604	-2.632%
2026-05-01	0.8000	0.8200	0.8000	0.8000	+2.564%	32	2,598	-7.500%
2026-04-30	0.8100	0.8100	0.7800	0.7800	-1.266%	3	2,598	-5.128%
2026-04-29	0.7900	0.7900	0.7900	0.7900	-12.222%	2	2,595	-6.329%
2026-04-28	0.8300	0.9000	0.8300	0.9000	-2.174%	4	2,593	-17.778%
2026-04-27	0.8800	0.9200	0.8800	0.9200	-8.000%	3	2,591	-19.565%
2026-04-24	1.0700	1.1200	1.0000	1.0000	+8.696%	21	2,588	-26.000%
2026-04-22	0.9800	0.9800	0.9200	0.9200	-12.381%	20	2,581	-19.565%
2026-04-20	1.0500	1.0500	0.9700	1.0500	+28.049%	127	2,562	-29.524%
2026-04-13	0.7800	0.8400	0.7800	0.8200	-17.172%	23	2,564	-9.756%
2026-04-10	1.0100	1.0100	0.9700	0.9900	-5.714%	64	2,550	-25.253%
2026-04-09	1.1000	1.1000	1.0500	1.0500	-28.571%	101	2,524	-29.524%
2026-04-08	1.4500	1.4700	1.4500	1.4700	+28.947%	4	2,423	-49.660%
2026-04-06	1.1300	1.1500	1.1200	1.1400	-6.557%	32	2,419	-35.088%
2026-04-02	1.2200	1.2200	1.2200	1.2200	-3.937%	4	2,419	-39.344%
2026-03-30	1.1300	1.2700	1.1100	1.2700	0.000%	171	2,419	-41.732%
2026-03-27	1.2700	1.2700	1.2700	1.2700	-16.993%	1,000	2,570	-41.732%
2026-03-24	1.5400	1.5700	1.5300	1.5300	-9.467%	209	1,691	-51.634%
2026-03-23	1.7500	1.8000	1.6900	1.6900	-13.776%	331	1,691	-56.213%
2026-03-20	1.7000	1.9600	1.7000	1.9600	+40.000%	5	1,529	-62.245%
2026-03-19	1.5500	1.5500	1.4000	1.4000	-8.497%	4	1,528	-47.143%
2026-03-18	1.5200	1.5500	1.5200	1.5300	+2.000%	40	1,524	-51.634%
2026-03-17	1.4000	1.5000	1.4000	1.5000	-8.537%	700	1,484	-50.667%
2026-03-11	1.6400	1.6900	1.6200	1.6400	-17.588%	846	909	-54.878%
2026-03-10	1.9900	1.9900	1.9900	1.9900	+2.051%	25	69	-62.814%
2026-03-09	1.9100	1.9500	1.8500	1.9500	-13.333%	43	44	-62.051%
2026-03-06	2.2500	2.2500	2.2500	2.2500	0.000%	1	1	-67.111%