Dark

PBR20261016P15
PBR Oct 16 2026 15.00 Put (PBR261016P00015000)
option OPRA

EOD

Sep 11, 2026

0.0400-20.000%(-0.0100)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0500	0.0500	0.0400	0.0400	-20.000%	40	12,210	0.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	0.000%	1	12,194	-20.000%
2026-09-04	0.0400	0.0500	0.0400	0.0500	+25.000%	61	12,165	-20.000%
2026-09-02	0.0500	0.0500	0.0400	0.0400	-20.000%	4	12,165	0.000%
2026-09-01	0.0300	0.0500	0.0300	0.0500	0.000%	8	12,163	-20.000%
2026-08-31	0.5300	0.5300	0.0500	0.0500	-54.545%	16	12,168	-20.000%
2026-08-28	0.1100	0.1100	0.1100	0.1100	0.000%	40	12,167	-63.636%
2026-08-27	0.1500	0.1500	0.1100	0.1100	-15.385%	54	12,167	-63.636%
2026-08-26	0.1500	0.1500	0.1300	0.1300	0.000%	108	12,215	-69.231%
2026-08-25	0.1200	0.1500	0.1200	0.1300	+18.182%	106	12,115	-69.231%
2026-08-24	0.2200	0.2200	0.1100	0.1100	+10.000%	26	12,119	-63.636%
2026-08-21	0.1000	0.1100	0.1000	0.1000	-9.091%	7	12,120	-60.000%
2026-08-20	0.1400	0.1400	0.1000	0.1100	-21.429%	7	12,118	-63.636%
2026-08-19	0.1200	0.1400	0.1200	0.1400	-6.667%	23	12,116	-71.429%
2026-08-18	0.1500	0.1500	0.1500	0.1500	-16.667%	1	12,119	-73.333%
2026-08-17	0.1800	0.1900	0.1800	0.1800	-10.000%	23	12,120	-77.778%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-13.043%	29	12,100	-80.000%
2026-08-13	0.2300	0.2300	0.2300	0.2300	+9.524%	10	12,071	-82.609%
2026-08-12	0.2100	0.2100	0.2100	0.2100	-8.696%	1	12,071	-80.952%
2026-08-11	0.2300	0.2300	0.2300	0.2300	-8.000%	5	12,070	-82.609%
2026-08-10	0.2500	0.2500	0.2500	0.2500	+8.696%	3	12,070	-84.000%
2026-08-06	0.2300	0.2300	0.2000	0.2300	+15.000%	47	12,067	-82.609%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-4.762%	2	12,065	-80.000%
2026-07-30	0.2100	0.2100	0.2100	0.2100	-40.000%	1	12,066	-80.952%
2026-07-27	0.3100	0.3500	0.3100	0.3500	+34.615%	15	12,065	-88.571%
2026-07-24	0.2300	0.2600	0.2300	0.2600	+8.333%	75	12,050	-84.615%
2026-07-23	0.2500	0.2500	0.2200	0.2400	0.000%	511	12,016	-83.333%
2026-07-22	0.2400	0.2400	0.2400	0.2400	-20.000%	20	12,058	-83.333%
2026-07-21	0.3200	0.3200	0.2900	0.3000	-11.765%	18	12,078	-86.667%
2026-07-20	0.3500	0.3500	0.3000	0.3400	-17.073%	22	12,064	-88.235%
2026-07-17	0.4100	0.4100	0.4000	0.4100	+7.895%	51	12,063	-90.244%
2026-07-15	0.3800	0.3800	0.3800	0.3800	-2.564%	50	12,013	-89.474%
2026-07-14	0.4100	0.4100	0.3900	0.3900	-7.143%	2	12,013	-89.744%
2026-07-13	0.4200	0.4200	0.4200	0.4200	-23.636%	50	12,012	-90.476%
2026-07-10	0.5400	0.5600	0.5400	0.5500	-9.836%	3	12,012	-92.727%
2026-07-09	0.6100	0.6100	0.6100	0.6100	+5.172%	10	12,009	-93.443%
2026-07-08	0.6900	0.6900	0.5700	0.5800	-17.143%	602	12,009	-93.103%
2026-07-07	0.7100	0.7100	0.6700	0.7000	-15.663%	3	11,780	-94.286%
2026-07-06	0.8600	0.8600	0.8300	0.8300	-11.702%	58	11,777	-95.181%
2026-07-02	0.7900	0.9400	0.7900	0.9400	-4.082%	3,565	9,665	-95.745%
2026-07-01	0.9300	0.9800	0.9300	0.9800	+12.644%	299	9,665	-95.918%
2026-06-30	0.8700	0.9100	0.8700	0.8700	+1.163%	256	9,551	-95.402%
2026-06-29	0.8400	0.8600	0.8400	0.8600	-3.371%	218	9,403	-95.349%
2026-06-26	0.8400	0.8900	0.8400	0.8900	+9.877%	228	9,328	-95.506%
2026-06-25	0.8700	0.8700	0.7800	0.8100	-4.706%	47	9,183	-95.062%
2026-06-24	0.8500	0.8600	0.6700	0.8500	+23.188%	17	9,151	-95.294%
2026-06-23	0.7600	0.7700	0.6700	0.6900	-13.750%	31	9,136	-94.203%
2026-06-22	0.7700	0.8000	0.7700	0.8000	+2.564%	5	9,131	-95.000%
2026-06-18	0.9400	0.9400	0.7800	0.7800	+5.405%	61	9,088	-94.872%
2026-06-17	0.7400	0.7400	0.7400	0.7400	+12.121%	1	9,088	-94.595%
2026-06-16	0.6600	0.6600	0.6600	0.6600	+15.789%	15	9,088	-93.939%
2026-06-11	0.5700	0.5700	0.5700	0.5700	-12.308%	3	9,083	-92.982%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+1.563%	10	9,083	-93.846%
2026-06-08	0.6400	0.6400	0.6400	0.6400	+1.587%	3	9,073	-93.750%
2026-06-05	0.6300	0.6300	0.6300	0.6300	+10.526%	4	9,070	-93.651%
2026-06-03	0.5700	0.5700	0.5500	0.5700	+3.636%	203	9,066	-92.982%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-1.786%	2	8,871	-92.727%
2026-06-01	0.5600	0.5600	0.5600	0.5600	+1.818%	1	8,870	-92.857%
2026-05-27	0.5600	0.5600	0.5500	0.5500	+17.021%	6	8,869	-92.727%
2026-05-20	0.4700	0.4700	0.4700	0.4700	-2.083%	1	8,864	-91.489%
2026-04-21	0.4800	0.4800	0.4800	0.4800	-18.644%	1	8,864	-91.667%
2026-04-17	0.5900	0.5900	0.5900	0.5900	+11.321%	2	8,863	-93.220%
2026-04-14	0.4900	0.5300	0.4900	0.5300	+12.766%	13	8,861	-92.453%
2026-04-13	0.4700	0.4700	0.4700	0.4700	-22.951%	1	8,848	-91.489%
2026-04-09	0.6200	0.6200	0.6100	0.6100	-6.154%	5	8,848	-93.443%
2026-04-06	0.6500	0.6500	0.6500	0.6500	-1.515%	1	8,850	-93.846%
2026-04-02	0.6400	0.6600	0.6200	0.6600	-9.589%	4,603	4,248	-93.939%
2026-04-01	0.7700	0.8000	0.7300	0.7300	+7.353%	6	4,248	-94.521%
2026-03-31	0.6900	0.6900	0.6500	0.6800	+4.615%	22	4,242	-94.118%
2026-03-30	0.6500	0.6500	0.6500	0.6500	-2.985%	1	4,242	-93.846%
2026-03-27	0.6700	0.6700	0.6700	0.6700	-4.286%	4	4,241	-94.030%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-9.091%	1	4,241	-94.286%
2026-03-25	0.8300	0.8300	0.7700	0.7700	-13.483%	4,201	4,241	-94.805%
2026-03-23	0.9000	0.9000	0.8900	0.8900	+14.103%	7	41	-95.506%
2026-03-17	0.8500	0.8500	0.7600	0.7800	-13.333%	5	39	-94.872%
2026-03-12	0.8800	0.9000	0.8800	0.9000	-1.099%	2	40	-95.556%
2026-03-09	0.9100	0.9100	0.9100	0.9100	-12.500%	1	38	-95.604%
2026-03-06	1.0800	1.0800	1.0400	1.0400	-19.380%	2	38	-96.154%
2026-03-05	1.3000	1.3000	1.2900	1.2900	+16.216%	3	37	-96.899%
2026-03-02	1.1100	1.1100	1.1100	1.1100	-13.953%	1	34	-96.396%
2026-02-24	1.2700	1.3000	1.2700	1.2900	0.000%	33	33	-96.899%