Dark

PBR20261218P17
PBR Dec 18 2026 17.00 Put (PBR261218P00017000)
option OPRA

EOD

Aug 17, 2026

1.10-13.386%(-0.17)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.1000	1.1000	1.1000	1.1000	-13.386%	12	22,161	0.000%
2026-08-13	1.2700	1.2700	1.2700	1.2700	-2.308%	3	22,149	-13.386%
2026-08-11	1.1700	1.3000	1.1700	1.3000	+6.557%	8	22,146	-15.385%
2026-08-07	1.1900	1.2200	1.1900	1.2200	+10.909%	6	22,144	-9.836%
2026-08-06	1.1000	1.1000	1.1000	1.1000	+4.762%	10	22,149	0.000%
2026-08-04	1.0500	1.0500	1.0500	1.0500	+3.960%	1	22,149	+4.762%
2026-08-03	1.0400	1.0400	1.0100	1.0100	+6.316%	7	22,148	+8.911%
2026-07-31	0.9500	0.9500	0.9500	0.9500	-18.103%	50	22,141	+15.789%
2026-07-29	1.1600	1.1600	1.1600	1.1600	-15.328%	3	22,091	-5.172%
2026-07-27	1.3000	1.3900	1.3000	1.3700	+16.102%	4,553	22,094	-19.708%
2026-07-24	1.1800	1.1800	1.1800	1.1800	+7.273%	25	18,146	-6.780%
2026-07-23	1.1000	1.1000	1.1000	1.1000	+1.852%	100	18,171	0.000%
2026-07-22	1.0800	1.0800	1.0800	1.0800	-22.302%	5	18,071	+1.852%
2026-07-20	1.3900	1.3900	1.3900	1.3900	-7.333%	1	18,066	-20.863%
2026-07-17	1.4900	1.5000	1.4900	1.5000	-1.316%	2	18,065	-26.667%
2026-07-14	1.5200	1.5200	1.5200	1.5200	-19.149%	1	18,065	-27.632%
2026-07-08	1.9400	1.9800	1.8500	1.8800	-7.843%	32	18,064	-41.489%
2026-07-07	2.0600	2.1700	2.0400	2.0400	-13.559%	6	18,048	-46.078%
2026-07-02	2.2900	2.3600	2.2000	2.3600	-2.479%	107	17,943	-53.390%
2026-07-01	2.4000	2.4200	2.4000	2.4200	+2.979%	5	17,943	-54.545%
2026-06-30	2.3500	2.3500	2.3500	2.3500	+4.444%	1	17,946	-53.191%
2026-06-29	2.3400	2.3600	2.2500	2.2500	0.000%	201	17,945	-51.111%
2026-06-26	2.2200	2.2500	2.2200	2.2500	+6.132%	2	17,973	-51.111%
2026-06-25	2.3200	2.3200	2.1200	2.1200	-5.778%	8	17,974	-48.113%
2026-06-24	2.2000	2.2500	2.2000	2.2500	+12.500%	12	17,971	-51.111%
2026-06-22	2.2300	2.2300	2.0000	2.0000	-8.257%	1,610	17,979	-45.000%
2026-06-18	2.2200	2.2200	2.1800	2.1800	+7.921%	4	17,970	-49.541%
2026-06-16	2.0200	2.0200	2.0200	2.0200	+7.447%	6	17,970	-45.545%
2026-06-15	1.7700	1.8800	1.7700	1.8800	+16.049%	2	17,970	-41.489%
2026-06-10	1.7900	1.8000	1.6200	1.6200	-12.432%	356	17,970	-32.099%
2026-06-09	1.8500	1.8500	1.8500	1.8500	-2.116%	10	17,958	-40.541%
2026-06-08	1.9000	1.9000	1.8600	1.8900	+6.180%	21	17,958	-41.799%
2026-06-05	1.7800	1.7800	1.7800	1.7800	+1.136%	20	17,940	-38.202%
2026-06-03	1.6200	1.7600	1.6200	1.7600	+11.392%	51	17,942	-37.500%
2026-06-01	1.5100	1.5800	1.5100	1.5800	-9.714%	6	17,892	-30.380%
2026-05-29	1.6500	1.7500	1.6500	1.7500	+15.132%	104	17,892	-37.143%
2026-05-27	1.5200	1.5200	1.5200	1.5200	-1.935%	50	17,892	-27.632%
2026-05-26	1.5500	1.5500	1.5000	1.5500	+12.319%	5	17,892	-29.032%
2026-05-22	1.3800	1.3800	1.3800	1.3800	+3.759%	100	17,896	-20.290%
2026-05-20	1.3000	1.3300	1.2500	1.3300	+8.130%	308	17,866	-17.293%
2026-05-19	1.2300	1.2800	1.2300	1.2300	-12.143%	1,354	17,893	-10.569%
2026-05-18	1.3700	1.4000	1.3700	1.4000	+18.644%	60	17,893	-21.429%
2026-05-12	1.1800	1.1800	1.1800	1.1800	-9.231%	8	17,893	-6.780%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-5.797%	1	17,893	-15.385%
2026-05-08	1.3800	1.3800	1.3800	1.3800	-6.122%	5	17,890	-20.290%
2026-05-07	1.4300	1.4700	1.4300	1.4700	+13.077%	30	17,892	-25.170%
2026-05-06	1.1200	1.3000	1.1200	1.3000	+18.182%	5	17,891	-15.385%
2026-05-05	1.1000	1.1000	1.1000	1.1000	+1.852%	4	17,891	0.000%
2026-04-30	1.1200	1.1700	1.0800	1.0800	-12.195%	23	17,891	+1.852%
2026-04-27	1.1600	1.2400	1.1600	1.2300	-6.107%	7	17,884	-10.569%
2026-04-24	1.3100	1.3100	1.3100	1.3100	+4.800%	1	17,597	-16.031%
2026-04-22	1.2700	1.2700	1.2500	1.2500	-2.344%	10	17,597	-12.000%
2026-04-20	1.2500	1.3100	1.2500	1.2800	-11.111%	5	17,587	-14.063%
2026-04-17	1.4500	1.5100	1.4400	1.4400	+24.138%	506	17,583	-23.611%
2026-04-16	1.1800	1.2300	1.1500	1.1600	-15.942%	516	17,581	-5.172%
2026-04-15	1.3800	1.3800	1.3800	1.3800	+6.977%	16	17,580	-20.290%
2026-04-14	1.1200	1.2900	1.1200	1.2900	+9.322%	7,515	17,568	-14.729%
2026-04-13	1.1800	1.1800	1.1800	1.1800	-8.527%	3	10,356	-6.780%
2026-04-10	1.4100	1.4100	1.2900	1.2900	+20.561%	11	10,357	-14.729%
2026-04-09	1.3600	1.3600	1.0700	1.0700	-32.704%	8	10,357	+2.804%
2026-04-08	1.6500	1.6600	1.5900	1.5900	+9.655%	10,011	10,355	-30.818%
2026-04-06	1.4700	1.4700	1.4500	1.4500	-1.361%	14	1,386	-24.138%
2026-04-02	1.5100	1.5400	1.3800	1.4700	-8.696%	791	773	-25.170%
2026-04-01	1.6100	1.6100	1.6100	1.6100	+7.333%	1	773	-31.677%
2026-03-31	1.5300	1.5300	1.4600	1.5000	-1.961%	101	772	-26.667%
2026-03-30	1.3700	1.5300	1.3700	1.5300	+2.000%	544	772	-28.105%
2026-03-27	1.5100	1.5100	1.5000	1.5000	0.000%	4	382	-26.667%
2026-03-26	1.6000	1.6000	1.5000	1.5000	-18.919%	5	385	-26.667%
2026-03-23	1.8500	1.8500	1.8500	1.8500	-8.867%	10	387	-40.541%
2026-03-20	2.0800	2.0800	2.0300	2.0300	+25.309%	5	387	-45.813%
2026-03-19	1.6200	1.6200	1.6200	1.6200	-8.475%	3	389	-32.099%
2026-03-16	1.8000	1.8000	1.7700	1.7700	-9.231%	21	386	-37.853%
2026-03-13	1.8400	1.9500	1.8400	1.9500	+7.143%	46	379	-43.590%
2026-03-12	1.8100	1.8200	1.8000	1.8200	+3.409%	10	375	-39.560%
2026-03-11	1.7600	1.7600	1.7600	1.7600	-10.204%	2	371	-37.500%
2026-03-09	1.9500	1.9600	1.8200	1.9600	-12.500%	234	369	-43.878%
2026-03-06	2.2400	2.2400	2.2400	2.2400	-9.677%	5	137	-50.893%
2026-03-05	2.6400	2.6400	2.4800	2.4800	-1.587%	2	137	-55.645%
2026-03-04	2.5200	2.5200	2.5200	2.5200	+2.024%	5	136	-56.349%
2026-03-03	2.4700	2.4700	2.4700	2.4700	+5.106%	100	132	-55.466%
2026-03-02	2.3500	2.3500	2.3500	2.3500	-21.141%	100	132	-53.191%
2026-02-19	2.9800	2.9800	2.9800	2.9800	-12.353%	1	79	-63.087%
2026-02-12	3.4000	3.4000	3.4000	3.4000	+13.333%	2	79	-67.647%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-7.692%	1	79	-63.333%
2026-01-30	3.2500	3.2500	3.2500	3.2500	+6.557%	3	79	-66.154%
2026-01-29	2.9900	3.1000	2.9900	3.0500	-8.955%	14	76	-63.934%
2026-01-28	3.2500	3.3500	3.2500	3.3500	-2.047%	7	66	-67.164%
2026-01-27	3.5000	3.5000	3.4200	3.4200	-12.308%	12	59	-67.836%
2026-01-23	3.8000	3.9000	3.8000	3.9000	-15.217%	11	71	-71.795%
2025-03-03	4.6000	4.6000	4.6000	4.6000	+21.053%	1	60	-76.087%
2025-02-03	3.8000	3.8000	3.8000	3.8000	-16.484%	4	59	-71.053%
2024-11-14	4.5500	4.5500	4.5500	4.5500	-10.959%	1	55	-75.824%
2024-09-27	5.1100	5.1100	5.1100	5.1100	+4.499%	2	54	-78.474%
2024-09-20	4.8900	4.8900	4.8900	4.8900	-3.929%	4	55	-77.505%
2024-09-13	5.1000	5.1000	5.0900	5.0900	+17.824%	4	53	-78.389%
2024-08-29	4.3200	4.3200	4.3200	4.3200	-4.213%	3	55	-74.537%
2024-08-14	4.5100	4.5100	4.5100	4.5100	-21.565%	2	52	-75.610%
2024-06-17	5.7600	5.7600	5.7500	5.7500	0.000%	50	50	-80.870%