Dark

PBR20261218P15
PBR Dec 18 2026 15.00 Put (PBR261218P00015000)
option OPRA

EOD

Aug 17, 2026

0.4700-9.615%(-0.0500)320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.4900	0.4900	0.4200	0.4700	-9.615%	320	28,043	0.000%
2026-08-14	0.5300	0.5300	0.5200	0.5200	+6.122%	5,007	28,044	-9.615%
2026-08-13	0.5500	0.5500	0.4900	0.4900	-9.259%	7	25,377	-4.082%
2026-08-12	0.5400	0.5400	0.5400	0.5400	+14.894%	3	25,370	-12.963%
2026-08-10	0.4700	0.4700	0.4700	0.4700	-12.963%	10	25,373	0.000%
2026-08-07	0.5300	0.5400	0.5300	0.5400	+8.000%	12	25,383	-12.963%
2026-08-06	0.4700	0.5000	0.4700	0.5000	-3.846%	3	25,371	-6.000%
2026-08-05	0.5200	0.5200	0.5200	0.5200	+4.000%	2	25,368	-9.615%
2026-08-04	0.5000	0.5000	0.5000	0.5000	+11.111%	4	25,366	-6.000%
2026-07-31	0.4500	0.4500	0.4500	0.4500	+2.273%	2	25,362	+4.444%
2026-07-30	0.5100	0.5100	0.4400	0.4400	-24.138%	27	25,362	+6.818%
2026-07-29	0.5800	0.5800	0.5800	0.5800	-6.452%	100	25,362	-18.966%
2026-07-28	0.6200	0.6200	0.6200	0.6200	+1.639%	9	25,462	-24.194%
2026-07-27	0.6500	0.6600	0.6100	0.6100	+10.909%	1,050	25,471	-22.951%
2026-07-24	0.5500	0.5500	0.5500	0.5500	+7.843%	1	26,317	-14.545%
2026-07-23	0.5900	0.5900	0.5100	0.5100	-5.556%	5	26,317	-7.843%
2026-07-22	0.5900	0.5900	0.5300	0.5400	-5.263%	10,002	26,316	-12.963%
2026-07-21	0.6100	0.6100	0.5700	0.5700	-12.308%	6	17,960	-17.544%
2026-07-20	0.6500	0.6500	0.6500	0.6500	-9.722%	1	17,959	-27.692%
2026-07-17	0.7400	0.7400	0.7200	0.7200	+4.348%	5	17,959	-34.722%
2026-07-16	0.6900	0.6900	0.6900	0.6900	-1.429%	1	17,959	-31.884%
2026-07-14	0.7000	0.7000	0.7000	0.7000	-12.500%	4	17,959	-32.857%
2026-07-13	0.8000	0.8000	0.8000	0.8000	-15.789%	2	17,959	-41.250%
2026-07-09	0.9500	0.9500	0.9500	0.9500	-10.377%	1	17,959	-50.526%
2026-07-07	1.0600	1.0600	1.0600	1.0600	-11.667%	10	17,958	-55.660%
2026-07-01	1.2000	1.2000	1.2000	1.2000	-1.639%	1	17,968	-60.833%
2026-06-29	1.2200	1.2200	1.2200	1.2200	-1.613%	10	17,969	-61.475%
2026-06-26	1.2300	1.2400	1.2300	1.2400	+5.983%	90	17,959	-62.097%
2026-06-25	1.2500	1.2500	1.1700	1.1700	0.000%	6	17,879	-59.829%
2026-06-24	1.1000	1.1700	1.1000	1.1700	+15.842%	7	17,882	-59.829%
2026-06-23	1.0800	1.1000	1.0100	1.0100	-4.717%	110	17,879	-53.465%
2026-06-22	1.1000	1.1000	1.0500	1.0600	-2.752%	12	17,779	-55.660%
2026-06-18	1.2400	1.2700	1.0900	1.0900	0.000%	3,037	14,788	-56.881%
2026-06-17	1.0900	1.0900	1.0900	1.0900	+4.808%	2	14,788	-56.881%
2026-06-16	0.9800	1.0400	0.9800	1.0400	+4.000%	50	14,788	-54.808%
2026-06-15	0.9800	1.0900	0.9700	1.0000	+17.647%	5,030	14,829	-53.000%
2026-06-11	0.8400	0.9300	0.8300	0.8500	-6.593%	54	14,829	-44.706%
2026-06-10	0.9000	0.9100	0.9000	0.9100	-9.000%	2	14,790	-48.352%
2026-06-08	0.9800	1.0600	0.9800	1.0000	+8.696%	16	14,789	-53.000%
2026-06-04	0.9500	0.9500	0.9200	0.9200	+6.977%	11	14,773	-48.913%
2026-06-02	0.8600	0.8600	0.8600	0.8600	0.000%	4	14,770	-45.349%
2026-06-01	0.8800	0.8800	0.8600	0.8600	-5.495%	3	14,766	-45.349%
2026-05-29	0.9100	0.9100	0.9100	0.9100	+7.059%	100	14,766	-48.352%
2026-05-27	0.8400	0.8500	0.8400	0.8500	-4.494%	12	14,766	-44.706%
2026-05-26	0.8900	0.8900	0.8900	0.8900	+30.882%	6	14,776	-47.191%
2026-05-19	0.6500	0.6800	0.6500	0.6800	-12.821%	26	14,776	-30.882%
2026-05-14	0.7800	0.7800	0.7800	0.7800	+11.429%	11	14,770	-39.744%
2026-05-11	0.7000	0.7000	0.7000	0.7000	-4.110%	200	14,759	-32.857%
2026-05-07	0.7300	0.7300	0.7300	0.7300	+5.797%	1	14,759	-35.616%
2026-05-01	0.6600	0.6900	0.6600	0.6900	+9.524%	3	14,759	-31.884%
2026-04-30	0.6200	0.6700	0.6200	0.6300	-10.000%	15	14,759	-25.397%
2026-04-29	0.7000	0.7000	0.7000	0.7000	-10.256%	4	14,759	-32.857%
2026-04-24	0.7400	0.7800	0.7300	0.7800	+4.000%	7	14,763	-39.744%
2026-04-22	0.7200	0.7500	0.7200	0.7500	+4.167%	35	14,764	-37.333%
2026-04-21	0.7200	0.7200	0.7200	0.7200	-15.294%	20	14,754	-34.722%
2026-04-17	0.8100	0.8500	0.8100	0.8500	+23.188%	11	14,754	-44.706%
2026-04-16	0.7300	0.7300	0.6900	0.6900	-5.479%	3	14,744	-31.884%
2026-04-14	0.7000	0.7300	0.7000	0.7300	+1.389%	60	14,743	-35.616%
2026-04-10	0.7500	0.7500	0.7200	0.7200	-8.861%	127	14,748	-34.722%
2026-04-09	0.7800	0.7900	0.7700	0.7900	-4.819%	3	14,842	-40.506%
2026-04-07	0.8000	0.8300	0.8000	0.8300	0.000%	2	14,842	-43.373%
2026-04-06	0.8500	0.8500	0.8300	0.8300	-17.000%	120	14,842	-43.373%
2026-04-01	0.9800	1.0100	0.9600	1.0000	+19.048%	1,079	14,841	-53.000%
2026-03-31	0.8400	0.8400	0.8400	0.8400	-4.545%	5	14,826	-44.048%
2026-03-30	0.8200	0.9000	0.8200	0.8800	-2.222%	10	14,821	-46.591%
2026-03-27	0.9000	0.9000	0.8800	0.9000	-2.174%	74	14,812	-47.778%
2026-03-26	0.8700	0.9300	0.8700	0.9200	-12.381%	54	14,789	-48.913%
2026-03-25	1.0500	1.0500	1.0500	1.0500	+0.962%	1	14,771	-55.238%
2026-03-24	1.0100	1.0400	1.0100	1.0400	-3.704%	54	14,771	-54.808%
2026-03-23	1.1500	1.1500	1.0800	1.0800	-13.600%	5	14,718	-56.481%
2026-03-20	1.2000	1.2500	1.2000	1.2500	+26.263%	24	14,713	-62.400%
2026-03-19	0.9900	1.0100	0.9900	0.9900	-3.883%	10	14,693	-52.525%
2026-03-18	1.0300	1.0300	1.0300	1.0300	-4.630%	1	14,696	-54.369%
2026-03-17	1.0400	1.0800	1.0400	1.0800	-3.571%	5	14,696	-56.481%
2026-03-16	1.1300	1.1400	1.0900	1.1200	-8.943%	29	14,696	-58.036%
2026-03-13	1.2300	1.2300	1.2300	1.2300	+6.957%	2	14,693	-61.789%
2026-03-12	1.0800	1.1500	1.0800	1.1500	+3.604%	953	14,692	-59.130%
2026-03-11	0.8000	1.1100	0.8000	1.1100	-9.016%	41	14,692	-57.658%
2026-03-09	1.3500	1.3500	1.0800	1.2200	-6.870%	209	14,667	-61.475%
2026-03-06	1.3000	1.3400	1.3000	1.3100	-12.081%	42	14,671	-64.122%
2026-03-05	1.6300	1.6300	1.4900	1.4900	-5.696%	39	14,701	-68.456%
2026-03-04	1.5200	1.5800	1.5100	1.5800	+6.040%	300	14,680	-70.253%
2026-03-03	1.4000	1.4900	1.4000	1.4900	+6.429%	28	14,400	-68.456%
2026-03-02	1.4000	1.4000	1.4000	1.4000	-9.677%	13	14,400	-66.429%
2026-02-27	1.5100	1.5800	1.4900	1.5500	+3.333%	4,056	14,400	-69.677%
2026-02-26	1.5500	1.5500	1.5000	1.5000	-0.662%	79	11,634	-68.667%
2026-02-25	1.5100	1.5100	1.5100	1.5100	-8.485%	37	11,633	-68.874%
2026-02-23	1.6500	1.6500	1.6500	1.6500	-24.658%	1,398	11,633	-71.515%
2026-02-17	2.1900	2.1900	2.1900	2.1900	-0.455%	5	10,236	-78.539%
2026-02-13	2.2000	2.2000	2.2000	2.2000	+4.265%	3	10,233	-78.636%
2026-02-12	1.9800	2.1100	1.9800	2.1100	+15.934%	3	10,233	-77.725%
2026-02-11	1.8800	1.8800	1.7800	1.8200	-10.784%	55	10,230	-74.176%
2026-02-10	2.0500	2.0600	2.0300	2.0400	-0.488%	958	10,175	-76.961%
2026-02-04	2.0500	2.0500	2.0500	2.0500	+0.490%	5	9,217	-77.073%
2026-01-30	1.9200	2.0400	1.9200	2.0400	+5.699%	39	9,212	-76.961%
2026-01-29	1.8200	1.9700	1.8200	1.9300	-6.311%	875	9,182	-75.648%
2026-01-28	2.0400	2.1700	2.0400	2.0600	-7.623%	1,011	8,322	-77.184%
2026-01-27	2.2800	2.2800	2.1000	2.2300	-7.469%	1,199	7,316	-78.924%
2026-01-26	2.4100	2.4100	2.4100	2.4100	-5.490%	1	6,387	-80.498%
2026-01-23	2.5500	2.5500	2.5500	2.5500	-5.204%	55	6,387	-81.569%
2026-01-22	2.7000	2.7000	2.6900	2.6900	-5.614%	353	6,387	-82.528%
2026-01-21	2.8500	2.8500	2.8500	2.8500	-12.308%	60	6,415	-83.509%
2026-01-16	3.2500	3.2500	3.2500	3.2500	0.000%	14	6,375	-85.538%
2026-01-14	3.2500	3.2500	3.2500	3.2500	-16.667%	1	6,375	-85.538%
2026-01-02	3.9000	3.9000	3.9000	3.9000	-2.500%	69	6,375	-87.949%
2025-12-29	3.8000	4.0000	3.8000	4.0000	+2.564%	11	6,375	-88.250%
2025-12-08	3.9000	3.9000	3.9000	3.9000	+4.000%	1	6,375	-87.949%
2025-12-01	3.7500	3.7500	3.7500	3.7500	+3.306%	11	6,375	-87.467%
2025-11-24	3.6300	3.6300	3.6300	3.6300	+13.438%	50	6,364	-87.052%
2025-11-11	3.1900	3.3000	3.1900	3.2000	-15.789%	7,771	6,364	-85.313%
2025-11-06	3.8500	3.8500	3.8000	3.8000	-2.564%	96	4,746	-87.632%
2025-10-08	3.8800	3.9000	3.8800	3.9000	+3.448%	2	4,650	-87.949%
2025-09-12	3.7700	3.7700	3.7700	3.7700	-5.514%	1	4,652	-87.533%
2025-09-08	3.9900	3.9900	3.9900	3.9900	+1.786%	3	4,653	-88.221%
2025-07-24	3.9200	3.9200	3.9200	3.9200	-6.667%	595	4,650	-88.010%
2025-07-22	4.2000	4.2000	4.2000	4.2000	-16.000%	10	4,055	-88.810%
2025-06-04	5.0000	5.0000	5.0000	5.0000	+6.383%	2	4,045	-90.600%
2025-05-23	4.6700	4.7000	4.6700	4.7000	+8.046%	4	4,045	-90.000%
2025-05-19	3.8100	4.3500	3.8100	4.3500	-1.361%	6	4,045	-89.195%
2025-05-14	4.4100	4.4100	4.4100	4.4100	+6.522%	4	4,039	-89.342%
2025-05-13	4.1400	4.1400	4.1400	4.1400	-20.537%	1	4,036	-88.647%
2025-04-22	5.2100	5.2100	5.2100	5.2100	+14.758%	10	4,035	-90.979%
2025-04-04	4.5400	4.5400	4.5400	4.5400	+43.671%	4	4,025	-89.648%
2025-04-01	3.4000	3.4000	3.1600	3.1600	-5.672%	2,747	4,025	-85.127%
2025-03-31	3.3500	3.4000	3.3500	3.3500	+4.688%	303	1,678	-85.970%
2025-03-25	3.2000	3.2000	3.2000	3.2000	-5.882%	70	1,596	-85.313%
2025-03-24	3.3500	3.4000	3.3500	3.4000	-8.108%	224	1,589	-86.176%
2025-03-18	3.7000	3.7000	3.7000	3.7000	-10.843%	35	1,677	-87.297%
2025-03-10	4.1500	4.1500	4.1500	4.1500	+27.692%	30	1,677	-88.675%
2025-03-03	3.2500	3.4500	3.2500	3.2500	+8.333%	3	1,667	-85.538%
2025-02-18	3.0000	3.0000	3.0000	3.0000	-11.765%	1	1,666	-84.333%
2025-02-05	3.4000	3.4000	3.4000	3.4000	-18.269%	1	1,665	-86.176%
2024-12-23	4.1600	4.1600	4.1600	4.1600	+0.971%	35	1,666	-88.702%
2024-12-20	4.1200	4.1200	4.1200	4.1200	+22.985%	1	1,631	-88.592%
2024-10-07	3.3500	3.3500	3.3500	3.3500	0.000%	10	1,630	-85.970%
2024-10-04	3.3500	3.3500	3.3500	3.3500	-6.162%	120	1,640	-85.970%
2024-09-24	3.5700	3.5700	3.5700	3.5700	-1.653%	1	1,690	-86.835%
2024-09-20	3.5700	3.6300	3.5700	3.6300	+8.358%	60	1,691	-87.052%
2024-09-16	3.6500	3.6500	3.3500	3.3500	-6.685%	61	1,661	-85.970%
2024-09-13	3.6000	3.6000	3.5900	3.5900	-3.753%	12	1,600	-86.908%
2024-09-12	3.7300	3.7300	3.7300	3.7300	+13.030%	20	1,594	-87.399%
2024-08-29	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,574	-85.758%
2024-08-28	3.3000	3.3000	3.3000	3.3000	-11.290%	1	1,574	-85.758%
2024-08-23	3.7200	3.7200	3.7200	3.7200	+6.286%	4	1,573	-87.366%
2024-08-20	3.5000	3.5000	3.5000	3.5000	+4.478%	1	1,575	-86.571%
2024-08-19	3.3000	3.3500	3.3000	3.3500	+1.515%	2	1,574	-85.970%
2024-08-15	3.3000	3.3000	3.3000	3.3000	-13.158%	2	1,572	-85.758%
2024-08-14	3.9000	3.9000	3.8000	3.8000	-6.173%	2	1,570	-87.632%
2024-08-07	4.2800	4.2800	3.8000	4.0500	-10.000%	2,090	1,570	-88.395%
2024-08-05	4.5800	4.5800	4.5000	4.5000	+5.140%	20	515	-89.556%
2024-08-02	4.2800	4.2800	4.2800	4.2800	+8.081%	20	495	-89.019%
2024-07-29	3.9600	3.9600	3.9600	3.9600	+4.211%	1	485	-88.131%
2024-07-23	3.7500	3.8000	3.7500	3.8000	+3.542%	2	484	-87.632%
2024-07-22	3.5500	3.6700	3.5500	3.6700	+6.069%	2	484	-87.193%
2024-07-10	3.4600	3.4600	3.4600	3.4600	-20.460%	2	485	-86.416%
2024-06-17	4.3600	4.3600	4.2000	4.3500	+1.163%	32	483	-89.195%
2024-06-14	4.3000	4.3000	4.3000	4.3000	+5.392%	20	451	-89.070%
2024-06-07	4.1000	4.1000	4.0800	4.0800	+5.974%	100	431	-88.480%
2024-06-06	3.8500	3.8500	3.8500	3.8500	-2.532%	320	381	-87.792%
2024-06-05	3.9500	3.9500	3.9500	3.9500	-1.250%	10	61	-88.101%
2024-06-04	4.0000	4.0000	4.0000	4.0000	0.000%	51	51	-88.250%