Dark

PBR20261016P17
PBR Oct 16 2026 17.00 Put (PBR261016P00017000)
option OPRA

EOD

Sep 16, 2026

0.1000+25.000%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0800	0.1000	0.0800	0.1000	+25.000%	3	27,306	0.000%
2026-09-15	0.0800	0.0900	0.0700	0.0800	-20.000%	3,039	27,305	+25.000%
2026-09-14	0.1100	0.1100	0.0900	0.1000	0.000%	188	30,141	0.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	+11.111%	2	30,199	0.000%
2026-09-10	0.0900	0.1000	0.0800	0.0900	-10.000%	118	30,201	+11.111%
2026-09-09	0.1000	0.1000	0.0800	0.1000	0.000%	2,158	30,258	0.000%
2026-09-08	0.1400	0.1400	0.0900	0.1000	-37.500%	78	30,788	0.000%
2026-09-04	0.1500	0.1600	0.1400	0.1600	+23.077%	41	30,802	-37.500%
2026-09-03	0.2200	0.2200	0.0900	0.1300	0.000%	1,734	30,802	-23.077%
2026-09-02	0.1600	0.1700	0.1200	0.1300	-23.529%	147	29,945	-23.077%
2026-09-01	0.1400	0.2300	0.1400	0.1700	-32.000%	647	29,878	-41.176%
2026-08-31	0.2800	0.3100	0.2300	0.2500	-37.500%	315	29,852	-60.000%
2026-08-28	0.4500	0.4900	0.3800	0.4000	-9.091%	106	29,941	-75.000%
2026-08-27	0.6200	0.7000	0.4300	0.4400	-27.869%	1,779	30,000	-77.273%
2026-08-26	0.6700	0.6700	0.5100	0.6100	+3.390%	1,087	28,986	-83.607%
2026-08-25	0.5200	0.6500	0.5200	0.5900	+15.686%	487	29,297	-83.051%
2026-08-24	0.5700	0.5800	0.4800	0.5100	+27.500%	20,592	28,997	-80.392%
2026-08-21	0.3800	0.4200	0.3700	0.4000	-6.977%	60	9,473	-75.000%
2026-08-20	0.4300	0.4400	0.3900	0.4300	-20.370%	263	9,472	-76.744%
2026-08-19	0.4700	0.5600	0.4500	0.5400	-16.923%	105	9,506	-81.481%
2026-08-18	0.5700	0.6900	0.5700	0.6500	+3.175%	247	9,556	-84.615%
2026-08-17	0.7300	0.7300	0.6300	0.6300	-20.253%	452	9,562	-84.127%
2026-08-14	0.7100	0.7900	0.7100	0.7900	+2.597%	234	9,118	-87.342%
2026-08-13	0.8700	0.8700	0.7700	0.7700	+1.316%	249	9,008	-87.013%
2026-08-12	0.7700	0.7900	0.7400	0.7600	+1.333%	754	8,881	-86.842%
2026-08-11	0.7100	0.8400	0.7100	0.7500	+25.000%	268	8,602	-86.667%
2026-08-10	0.7700	0.7700	0.6000	0.6000	-20.000%	512	8,464	-83.333%
2026-08-07	0.7300	0.7700	0.7100	0.7500	-5.063%	17	8,308	-86.667%
2026-08-05	0.7300	0.7900	0.7300	0.7900	+14.493%	18	8,304	-87.342%
2026-08-04	0.7300	0.7300	0.6700	0.6900	+9.524%	33	8,299	-85.507%
2026-08-03	0.6000	0.6300	0.6000	0.6300	+14.545%	2	8,298	-84.127%
2026-07-31	0.5400	0.5500	0.5400	0.5500	-27.632%	2	8,297	-81.818%
2026-07-29	0.7800	0.7800	0.7600	0.7600	-15.556%	17	8,295	-86.842%
2026-07-28	0.8400	0.9100	0.8400	0.9000	-6.250%	341	8,295	-88.889%
2026-07-27	0.8500	0.9600	0.8500	0.9600	+29.730%	118	7,986	-89.583%
2026-07-24	0.6900	0.7400	0.6400	0.7400	+12.121%	17	7,876	-86.486%
2026-07-23	0.6300	0.6600	0.6200	0.6600	-5.714%	34	7,860	-84.848%
2026-07-22	0.7000	0.7000	0.7000	0.7000	-17.647%	204	7,826	-85.714%
2026-07-21	0.8600	0.8600	0.8500	0.8500	-6.593%	23	7,629	-88.235%
2026-07-20	0.9200	0.9600	0.8900	0.9100	-14.953%	77	7,617	-89.011%
2026-07-17	1.0700	1.0700	1.0700	1.0700	-7.759%	1	7,546	-90.654%
2026-07-16	1.1600	1.1600	1.1600	1.1600	+5.455%	5	7,546	-91.379%
2026-07-14	1.0000	1.1000	1.0000	1.1000	+3.774%	80	7,541	-90.909%
2026-07-13	2.1400	2.1400	1.0600	1.0600	-24.823%	107	7,536	-90.566%
2026-07-10	1.4100	1.4100	1.4100	1.4100	-2.759%	1	7,435	-92.908%
2026-07-09	1.4500	1.4500	1.4500	1.4500	+0.694%	5	7,434	-93.103%
2026-07-08	1.4300	1.4600	1.4200	1.4400	-25.389%	643	7,429	-93.056%
2026-07-02	1.8100	1.9400	1.8100	1.9300	+3.209%	283	6,596	-94.819%
2026-06-29	1.8700	1.8700	1.8600	1.8700	-1.579%	62	6,596	-94.652%
2026-06-26	1.8600	1.9000	1.8600	1.9000	+2.703%	3	6,536	-94.737%
2026-06-24	1.7900	1.9000	1.7900	1.8500	+20.915%	197	6,533	-94.595%
2026-06-23	1.6000	1.6000	1.5000	1.5300	-12.571%	287	6,357	-93.464%
2026-06-22	1.7500	1.7500	1.7500	1.7500	+2.941%	5	6,227	-94.286%
2026-06-18	1.8800	1.8800	1.6900	1.7000	+5.590%	430	5,790	-94.118%
2026-06-17	1.5500	1.6100	1.5500	1.6100	+0.625%	2	5,790	-93.789%
2026-06-16	1.6300	1.6300	1.6000	1.6000	+13.475%	9	5,790	-93.750%
2026-06-15	1.3800	1.4100	1.3800	1.4100	+18.487%	2	5,785	-92.908%
2026-06-11	1.1900	1.1900	1.1900	1.1900	-12.500%	2	5,785	-91.597%
2026-06-09	1.3600	1.3600	1.3600	1.3600	-5.556%	1	5,787	-92.647%
2026-06-05	1.3400	1.4400	1.3400	1.4400	+10.769%	7	5,786	-93.056%
2026-06-04	1.2500	1.3100	1.2500	1.3000	+4.000%	108	5,779	-92.308%
2026-06-03	1.2300	1.2500	1.1800	1.2500	+115.517%	403	5,671	-92.000%
2026-06-02	0.5800	1.6900	0.5800	0.5800	-48.673%	5	5,272	-82.759%
2026-06-01	1.1300	1.1300	1.1300	1.1300	-4.237%	20	5,267	-91.150%
2026-05-27	1.1800	1.1800	1.1800	1.1800	+18.000%	1	5,247	-91.525%
2026-05-15	1.0200	1.0200	1.0000	1.0000	+29.870%	4	5,246	-90.000%
2026-05-05	0.7700	0.7700	0.7700	0.7700	-7.229%	1	5,242	-87.013%
2026-04-29	0.8300	0.8300	0.8300	0.8300	-2.353%	1	5,242	-87.952%
2026-04-28	0.8300	0.8500	0.8300	0.8500	-3.409%	9	5,241	-88.235%
2026-04-27	0.8000	0.8800	0.8000	0.8800	-11.111%	13	5,232	-88.636%
2026-04-24	0.9500	0.9900	0.9500	0.9900	+15.116%	6	5,221	-89.899%
2026-04-23	0.8800	0.8900	0.8500	0.8600	-2.273%	11	5,215	-88.372%
2026-04-22	0.8900	0.9100	0.8800	0.8800	-2.222%	11	5,204	-88.636%
2026-04-21	0.9100	0.9100	0.8600	0.9000	-5.263%	21	5,178	-88.889%
2026-04-20	0.9500	0.9500	0.9500	0.9500	-11.215%	1,500	5,178	-89.474%
2026-04-17	1.1500	1.1500	1.0700	1.0700	+7.000%	77	3,678	-90.654%
2026-04-15	1.0100	1.0100	1.0000	1.0000	+3.093%	3	3,601	-90.000%
2026-04-14	0.9300	0.9800	0.9300	0.9700	+18.293%	24	3,598	-89.691%
2026-04-13	0.8500	0.8500	0.8100	0.8200	-14.583%	8	3,584	-87.805%
2026-04-10	0.9800	1.0000	0.9500	0.9600	-15.789%	10,311	3,577	-89.583%
2026-04-07	1.0800	1.1400	1.0800	1.1400	-4.202%	37	66	-91.228%
2026-04-02	1.1500	1.1900	1.1500	1.1900	+0.847%	3	38	-91.597%
2026-03-27	1.1800	1.1800	1.1800	1.1800	-6.349%	1	38	-91.525%
2026-03-26	1.2600	1.2600	1.2600	1.2600	-15.436%	1	37	-92.063%
2026-03-23	1.4900	1.4900	1.4900	1.4900	-12.353%	15	37	-93.289%
2026-03-20	1.7000	1.7000	1.7000	1.7000	+25.926%	10	22	-94.118%
2026-03-17	1.3500	1.3500	1.3500	1.3500	-12.903%	11	22	-92.593%
2026-03-16	1.5500	1.5500	1.5500	1.5500	+3.333%	1	11	-93.548%
2026-03-11	1.6000	1.6000	1.4600	1.5000	-9.639%	7	11	-93.333%
2026-03-09	1.6600	1.6600	1.6400	1.6600	-8.791%	5	6	-93.976%
2026-03-06	1.8200	1.8200	1.8200	1.8200	-10.345%	1	2	-94.505%
2026-03-02	2.0300	2.0300	2.0300	2.0300	0.000%	1	1	-95.074%