Dark

PBR20261016P16
PBR Oct 16 2026 16.00 Put (PBR261016P00016000)
option OPRA

EOD

Sep 16, 2026

0.0600+50.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0500	0.0600	0.0500	0.0600	+50.000%	2	6,803	0.000%
2026-09-15	0.0600	0.0600	0.0400	0.0400	-20.000%	1,580	6,801	+50.000%
2026-09-11	0.0800	0.0800	0.0500	0.0500	0.000%	27	7,374	+20.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	-16.667%	39	7,368	+20.000%
2026-09-09	0.0500	0.0600	0.0500	0.0600	+20.000%	1,832	7,369	0.000%
2026-09-08	0.0600	0.0700	0.0500	0.0500	-28.571%	14	7,895	+20.000%
2026-09-04	0.0700	0.0700	0.0700	0.0700	+16.667%	3	7,905	-14.286%
2026-09-03	0.0600	0.0800	0.0500	0.0600	-14.286%	23	7,905	0.000%
2026-09-02	0.0900	0.0900	0.0700	0.0700	-12.500%	53	7,900	-14.286%
2026-09-01	0.1000	0.1000	0.0700	0.0800	-33.333%	181	7,899	-25.000%
2026-08-31	0.1100	0.1400	0.1100	0.1200	-42.857%	247	7,932	-50.000%
2026-08-28	0.2000	0.2500	0.2000	0.2100	-12.500%	1,002	8,000	-71.429%
2026-08-27	0.3100	0.3500	0.2400	0.2400	-29.412%	59	8,203	-75.000%
2026-08-26	0.3400	0.3400	0.2500	0.3400	+17.241%	36	8,176	-82.353%
2026-08-25	0.2500	0.3200	0.2500	0.2900	+26.087%	99	8,155	-79.310%
2026-08-24	0.2900	0.3000	0.2300	0.2300	+9.524%	70	8,072	-73.913%
2026-08-21	0.2000	0.2100	0.2000	0.2100	0.000%	2	8,019	-71.429%
2026-08-20	0.2300	0.2300	0.2100	0.2100	-12.500%	65	8,019	-71.429%
2026-08-19	0.2500	0.2500	0.2400	0.2400	-33.333%	21	8,079	-75.000%
2026-08-18	0.3200	0.3600	0.3200	0.3600	+5.882%	10	8,082	-83.333%
2026-08-17	0.4000	0.4000	0.3400	0.3400	-22.727%	160	8,072	-82.353%
2026-08-14	0.4100	0.4400	0.4100	0.4400	+2.326%	2	7,977	-86.364%
2026-08-13	0.5000	0.5000	0.4300	0.4300	+4.878%	9	7,977	-86.047%
2026-08-12	0.4100	0.4300	0.4100	0.4100	-8.889%	148	7,973	-85.366%
2026-08-11	0.4100	0.4500	0.4100	0.4500	+36.364%	68	7,827	-86.667%
2026-08-10	0.4400	0.4400	0.3300	0.3300	-29.787%	13	7,765	-81.818%
2026-08-07	0.3800	0.4800	0.3800	0.4700	+11.905%	20	7,764	-87.234%
2026-08-06	0.4200	0.4200	0.4200	0.4200	-6.667%	96	7,746	-85.714%
2026-08-05	0.4000	0.4500	0.4000	0.4500	+7.143%	27	7,650	-86.667%
2026-08-04	0.4300	0.4300	0.4200	0.4200	+27.273%	51	7,649	-85.714%
2026-07-31	0.3300	0.3300	0.3300	0.3300	-10.811%	1	7,605	-81.818%
2026-07-30	0.4300	0.4300	0.3700	0.3700	-21.277%	60	7,605	-83.784%
2026-07-29	0.4700	0.4700	0.4700	0.4700	-11.321%	1	7,545	-87.234%
2026-07-28	0.5600	0.5600	0.5100	0.5300	-5.357%	653	7,546	-88.679%
2026-07-27	0.5100	0.5700	0.5100	0.5600	+12.000%	9	6,987	-89.286%
2026-07-24	0.4400	0.5000	0.4400	0.5000	+21.951%	12	6,982	-88.000%
2026-07-23	0.4100	0.4100	0.4100	0.4100	+7.895%	25	6,992	-85.366%
2026-07-22	0.4100	0.4100	0.3800	0.3800	-32.143%	70	6,992	-84.211%
2026-07-20	0.6000	0.6200	0.5500	0.5600	-29.114%	179	6,942	-89.286%
2026-07-16	0.7500	0.8000	0.7300	0.7900	+14.493%	53	6,791	-92.405%
2026-07-15	0.7000	0.7200	0.6900	0.6900	+1.471%	31	6,751	-91.304%
2026-07-14	0.6800	0.6800	0.6800	0.6800	-2.857%	12	6,726	-91.176%
2026-07-13	0.7300	0.7300	0.6800	0.7000	-30.000%	11	6,728	-91.429%
2026-07-09	0.9300	1.0000	0.9100	1.0000	+7.527%	3	6,718	-94.000%
2026-07-08	0.9500	0.9500	0.9300	0.9300	-15.455%	362	6,717	-93.548%
2026-07-07	1.1200	1.1200	1.1000	1.1000	-13.386%	15	6,720	-94.545%
2026-07-02	1.2900	1.2900	1.2700	1.2700	-13.605%	8	6,723	-95.276%
2026-07-01	1.4700	1.4700	1.4700	1.4700	+9.701%	2	6,723	-95.918%
2026-06-30	1.3500	1.3500	1.3400	1.3400	+0.752%	101	6,725	-95.522%
2026-06-29	1.3300	1.3300	1.3300	1.3300	+1.527%	480	6,824	-95.489%
2026-06-26	1.2800	1.3100	1.2800	1.3100	+4.800%	150	6,650	-95.420%
2026-06-25	1.2500	1.2500	1.2500	1.2500	-0.794%	2	6,560	-95.200%
2026-06-24	1.2600	1.2600	1.2600	1.2600	+11.504%	2	6,558	-95.238%
2026-06-23	1.1300	1.1300	1.1300	1.1300	-12.403%	2	6,556	-94.690%
2026-06-18	1.3500	1.3500	1.2900	1.2900	+22.857%	36	6,472	-95.349%
2026-06-17	1.0500	1.0500	1.0500	1.0500	-2.778%	100	6,472	-94.286%
2026-06-16	1.0800	1.0800	1.0800	1.0800	+13.684%	12	6,472	-94.444%
2026-06-15	0.9500	0.9500	0.9500	0.9500	+17.284%	2	6,460	-93.684%
2026-06-02	0.8100	0.8100	0.8100	0.8100	-1.220%	61	6,460	-92.593%
2026-06-01	0.8200	0.8200	0.8200	0.8200	+7.895%	1	6,460	-92.683%
2026-05-28	0.7600	0.7600	0.7600	0.7600	+16.923%	1,500	6,459	-92.105%
2026-05-21	0.7300	0.7300	0.6500	0.6500	-12.162%	11	4,959	-90.769%
2026-05-07	0.7400	0.7400	0.7400	0.7400	+13.846%	2,500	4,959	-91.892%
2026-05-06	0.6500	0.6500	0.6500	0.6500	+35.417%	61	2,459	-90.769%
2026-05-04	0.4800	0.4800	0.4800	0.4800	-17.241%	10	2,398	-87.500%
2026-04-27	0.5800	0.5800	0.5800	0.5800	-7.937%	3	2,388	-89.655%
2026-04-23	0.6400	0.6500	0.6200	0.6300	-1.563%	1,264	2,385	-90.476%
2026-04-22	0.6600	0.6700	0.6400	0.6400	-3.030%	25	1,121	-90.625%
2026-04-21	0.6600	0.6600	0.6600	0.6600	-7.042%	2	1,094	-90.909%
2026-04-20	0.7100	0.7100	0.7100	0.7100	+10.938%	826	1,094	-91.549%
2026-04-16	0.6400	0.6400	0.6400	0.6400	-8.571%	200	294	-90.625%
2026-04-14	0.6900	0.7200	0.6900	0.7000	+16.667%	8	94	-91.429%
2026-04-13	0.6300	0.6300	0.6000	0.6000	-14.286%	2	87	-90.000%
2026-04-10	0.7300	0.7500	0.7000	0.7000	-18.605%	14	86	-91.429%
2026-04-06	0.8600	0.8700	0.8600	0.8600	-4.444%	53	76	-93.023%
2026-04-02	0.8800	0.9000	0.8800	0.9000	-12.621%	4	112	-93.333%
2026-04-01	1.0300	1.0300	1.0200	1.0300	+21.176%	10	112	-94.175%
2026-03-31	0.8400	0.8500	0.8400	0.8500	-6.593%	2	103	-92.941%
2026-03-26	0.9100	0.9100	0.9100	0.9100	-11.650%	1	101	-93.407%
2026-03-25	1.0300	1.0300	1.0300	1.0300	-1.905%	2	100	-94.175%
2026-03-24	1.0500	1.0500	1.0500	1.0500	+0.962%	2	98	-94.286%
2026-03-19	1.0400	1.0400	1.0300	1.0400	-5.455%	10	96	-94.231%
2026-03-18	1.1000	1.1000	1.1000	1.1000	-6.780%	50	96	-94.545%
2026-03-16	1.1800	1.1800	1.1800	1.1800	-7.813%	21	50	-94.915%
2026-03-13	1.2200	1.2800	1.2200	1.2800	+15.315%	5	29	-95.313%
2026-03-11	1.1100	1.1100	1.1100	1.1100	-18.382%	10	24	-94.595%
2026-03-10	1.3600	1.3600	1.3600	1.3600	-14.465%	10	14	-95.588%
2026-03-02	1.5900	1.5900	1.5900	1.5900	-18.878%	3	7	-96.226%
2026-02-23	1.9600	1.9600	1.9600	1.9600	0.000%	4	4	-96.939%