Dark

PBR20261120P16
PBR Nov 20 2026 16.00 Put (PBR261120P00016000)
option OPRA

EOD

Sep 16, 2026

0.2000+11.111%(+0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2000	0.2000	0.2000	0.2000	+11.111%	30	13,111	0.000%
2026-09-15	0.1800	0.1800	0.1800	0.1800	-5.263%	1	13,081	+11.111%
2026-09-14	0.1900	0.1900	0.1900	0.1900	+5.556%	1	13,081	+5.263%
2026-09-11	0.2000	0.2000	0.1800	0.1800	-25.000%	5	13,081	+11.111%
2026-09-10	0.1900	0.2400	0.1900	0.2400	+20.000%	9	13,082	-16.667%
2026-09-08	0.2000	0.2000	0.2000	0.2000	-20.000%	20	13,082	0.000%
2026-09-04	0.2600	0.2600	0.2500	0.2500	+4.167%	3	13,062	-20.000%
2026-09-03	0.2600	0.2600	0.2400	0.2400	+4.348%	2	13,062	-16.667%
2026-09-02	0.2600	0.2600	0.2300	0.2300	-8.000%	19	13,061	-13.043%
2026-09-01	0.3000	0.3000	0.2500	0.2500	-21.875%	5	13,077	-20.000%
2026-08-31	0.3200	0.3200	0.3200	0.3200	-31.915%	40	13,080	-37.500%
2026-08-28	0.5000	0.5000	0.4700	0.4700	-14.545%	72	13,080	-57.447%
2026-08-27	0.6200	0.7200	0.5500	0.5500	-5.172%	1,321	13,008	-63.636%
2026-08-26	0.5500	0.6000	0.5500	0.5800	+11.538%	97	12,724	-65.517%
2026-08-25	0.5300	0.6000	0.5200	0.5200	-1.887%	36	12,633	-61.538%
2026-08-24	0.5200	0.5300	0.5200	0.5300	+32.500%	42	12,599	-62.264%
2026-08-21	0.4000	0.4000	0.4000	0.4000	-2.439%	7	12,601	-50.000%
2026-08-20	0.4200	0.4200	0.4100	0.4100	-22.642%	4	12,594	-51.220%
2026-08-19	0.5000	0.5300	0.4700	0.5300	-10.169%	259	12,596	-62.264%
2026-08-18	0.5900	0.6200	0.5800	0.5900	-6.349%	2,601	12,561	-66.102%
2026-08-17	0.6000	0.6300	0.6000	0.6300	-4.545%	6	10,338	-68.254%
2026-08-14	0.6600	0.6600	0.6600	0.6600	-2.941%	2	10,334	-69.697%
2026-08-13	0.6700	0.6900	0.6700	0.6800	-5.556%	8	10,332	-70.588%
2026-08-12	0.7200	0.7300	0.6600	0.7200	+5.882%	20	10,328	-72.222%
2026-08-11	0.6800	0.7200	0.6800	0.6800	+17.241%	8	10,320	-70.588%
2026-08-10	0.6600	0.6600	0.5800	0.5800	-19.444%	10	10,318	-65.517%
2026-08-07	0.6500	0.7500	0.6500	0.7200	+10.769%	125	10,313	-72.222%
2026-08-06	0.6500	0.6500	0.6500	0.6500	0.000%	1	10,208	-69.231%
2026-08-05	0.6500	0.6500	0.6500	0.6500	+8.333%	263	10,207	-69.231%
2026-08-04	0.6200	0.6400	0.6000	0.6000	+7.143%	52	9,944	-66.667%
2026-08-03	0.5600	0.5600	0.5600	0.5600	-6.667%	50	9,892	-64.286%
2026-07-30	0.6500	0.6500	0.6000	0.6000	-15.493%	17	9,862	-66.667%
2026-07-29	0.7200	0.7200	0.6700	0.7100	-15.476%	3,695	9,846	-71.831%
2026-07-28	0.8100	0.8400	0.8100	0.8400	0.000%	211	6,661	-76.190%
2026-07-27	0.7900	0.8500	0.7900	0.8400	+25.373%	90	6,634	-76.190%
2026-07-24	0.6700	0.6700	0.6700	0.6700	+11.667%	2	6,647	-70.149%
2026-07-23	0.6100	0.6200	0.6000	0.6000	-7.692%	249	6,646	-66.667%
2026-07-22	0.6600	0.6800	0.6300	0.6500	-12.162%	12	6,655	-69.231%
2026-07-21	0.7800	0.7900	0.7300	0.7400	-23.711%	3,288	6,645	-72.973%
2026-07-16	0.9700	0.9700	0.9700	0.9700	+7.778%	10	3,642	-79.381%
2026-07-14	0.9200	0.9200	0.9000	0.9000	-27.419%	52	3,632	-77.778%
2026-07-09	1.2400	1.2400	1.2400	1.2400	-20.000%	1	3,624	-83.871%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-1.274%	5	3,623	-87.097%
2026-06-29	1.5800	1.5800	1.5700	1.5700	+14.599%	200	3,623	-87.261%
2026-06-17	1.3700	1.3700	1.3700	1.3700	+37.000%	100	3,396	-85.401%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-5.660%	21	3,396	-80.000%
2026-06-12	1.0400	1.0600	1.0400	1.0600	-3.636%	6	3,396	-81.132%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-2.655%	5	3,396	-81.818%
2026-06-10	1.1300	1.1300	1.1300	1.1300	-8.871%	1	3,391	-82.301%
2026-06-08	1.2400	1.2400	1.2400	1.2400	+6.897%	3	3,390	-83.871%
2026-06-05	1.1600	1.1600	1.1600	1.1600	-3.333%	10	3,390	-82.759%
2026-06-04	1.1900	1.2000	1.1900	1.2000	+14.286%	13	3,390	-83.333%
2026-06-03	1.0500	1.0500	1.0500	1.0500	-1.869%	3,100	3,380	-80.952%
2026-06-02	1.0700	1.0700	1.0700	1.0700	0.000%	15	300	-81.308%
2026-05-28	1.0700	1.0700	1.0700	1.0700	-1.835%	20	285	-81.308%
2026-05-27	1.1000	1.1000	1.0900	1.0900	+21.111%	30	265	-81.651%
2026-05-26	0.9000	0.9000	0.9000	0.9000	-3.226%	1	235	-77.778%
2026-05-13	0.8400	0.9300	0.8400	0.9300	-5.102%	32	234	-78.495%
2026-05-11	0.9800	0.9800	0.9800	0.9800	+36.111%	10	234	-79.592%
2026-05-08	0.7200	0.7200	0.7200	0.7200	-18.182%	1	234	-72.222%
2026-05-06	0.8000	0.8800	0.8000	0.8800	+18.919%	8	233	-77.273%
2026-05-05	0.7300	0.7400	0.7300	0.7400	0.000%	21	225	-72.973%
2026-04-30	0.7400	0.7400	0.7400	0.7400	-1.333%	3	205	-72.973%
2026-04-29	0.7500	0.7500	0.7500	0.7500	-3.846%	4	205	-73.333%
2026-04-28	0.7800	0.7800	0.7800	0.7800	-1.266%	80	205	-74.359%
2026-04-27	0.7900	0.7900	0.7900	0.7900	-1.250%	1	161	-74.684%
2026-04-22	0.8200	0.8200	0.8000	0.8000	+1.266%	2	160	-75.000%
2026-04-21	0.7900	0.7900	0.7900	0.7900	-9.195%	2	156	-74.684%
2026-04-20	0.8700	0.8700	0.8700	0.8700	+10.127%	17	156	-77.011%
2026-04-16	0.7900	0.7900	0.7900	0.7900	-8.140%	5	139	-74.684%
2026-04-14	0.8100	0.8600	0.8100	0.8600	+16.216%	14	139	-76.744%
2026-04-13	0.7500	0.7700	0.7400	0.7400	-11.905%	12	125	-72.973%
2026-04-10	0.8600	0.8800	0.8400	0.8400	-18.447%	10	113	-76.190%
2026-04-06	1.0200	1.0500	1.0200	1.0300	0.000%	8	105	-80.583%
2026-04-02	1.0000	1.0400	1.0000	1.0300	-1.905%	10	91	-80.583%
2026-03-27	1.0400	1.0500	1.0400	1.0500	-1.869%	3	91	-80.952%
2026-03-26	1.1100	1.1100	1.0500	1.0700	-8.547%	14	88	-81.308%
2026-03-25	1.1800	1.1900	1.1700	1.1700	-21.477%	12	74	-82.906%
2026-03-20	1.5100	1.5200	1.4900	1.4900	+28.448%	7	62	-86.577%
2026-03-19	1.1800	1.1800	1.1600	1.1600	-7.200%	3	56	-82.759%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-13.194%	1	54	-84.000%
2026-03-13	1.3600	1.4400	1.3600	1.4400	+12.500%	7	54	-86.111%
2026-03-12	1.3800	1.3800	1.2800	1.2800	-14.667%	3	51	-84.375%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-21.875%	1	51	-86.667%
2026-03-04	2.0300	2.0300	1.9200	1.9200	0.000%	50	50	-89.583%