Dark

PBR20261218P8
PBR Dec 18 2026 8.00 Put (PBR261218P00008000)
option OPRA

Inactive

Jul 22, 2026

0.0600+50.000%(+0.0200)10,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0600	0.0600	0.0600	0.0600	+50.000%	10,000	11,401	0.000%
2026-07-15	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,317	+50.000%
2026-07-07	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,316	+50.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,316	+20.000%
2026-06-17	0.0700	0.0700	0.0700	0.0700	+16.667%	6	2,319	-14.286%
2026-05-21	0.0600	0.0600	0.0600	0.0600	-25.000%	1	2,319	0.000%
2026-05-07	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,319	-25.000%
2026-05-06	0.1100	0.1100	0.0800	0.0800	0.000%	2	2,320	-25.000%
2026-04-24	0.0800	0.0800	0.0800	0.0800	+14.286%	1	2,320	-25.000%
2026-04-22	0.0800	0.0800	0.0700	0.0700	-22.222%	5	2,320	-14.286%
2026-04-13	0.0900	0.0900	0.0900	0.0900	-18.182%	2	2,317	-33.333%
2026-04-08	0.1100	0.1100	0.1100	0.1100	+37.500%	19	2,319	-45.455%
2026-04-07	0.0800	0.0800	0.0800	0.0800	-27.273%	1	2,328	-25.000%
2026-03-31	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,329	-45.455%
2026-03-25	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,330	-45.455%
2026-03-17	0.1300	0.1300	0.1000	0.1000	0.000%	63	2,331	-40.000%
2026-03-12	0.1000	0.1000	0.1000	0.1000	0.000%	10	2,301	-40.000%
2026-03-10	0.1000	0.1000	0.1000	0.1000	-9.091%	5	2,301	-40.000%
2026-03-09	0.2100	0.2100	0.1100	0.1100	+10.000%	2	2,296	-45.455%
2026-03-04	0.1000	0.1000	0.1000	0.1000	-23.077%	1	2,295	-40.000%
2026-02-26	0.1300	0.1300	0.1300	0.1300	+18.182%	1	2,295	-53.846%
2026-02-24	0.1200	0.1300	0.1100	0.1100	0.000%	5	2,294	-45.455%
2026-02-23	0.1100	0.1100	0.1100	0.1100	-35.294%	1	2,298	-45.455%
2026-02-17	0.1700	0.1700	0.1700	0.1700	-5.556%	4	2,298	-64.706%
2026-02-13	0.1700	0.1800	0.1700	0.1800	-5.263%	20	2,285	-66.667%
2026-02-12	0.1500	0.1900	0.1500	0.1900	+46.154%	7	2,285	-68.421%
2026-02-11	0.1400	0.1400	0.1300	0.1300	-13.333%	12	2,286	-53.846%
2026-02-09	0.1500	0.1500	0.1500	0.1500	-16.667%	1,010	2,277	-60.000%
2026-02-06	0.1800	0.1800	0.1800	0.1800	+12.500%	1	1,815	-66.667%
2026-02-05	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,816	-62.500%
2026-02-04	0.1600	0.1600	0.1600	0.1600	0.000%	5	1,816	-62.500%
2026-02-03	0.1400	0.1600	0.1400	0.1600	-5.882%	2	1,821	-62.500%
2026-02-02	0.1700	0.1700	0.1700	0.1700	+6.250%	1	1,823	-64.706%
2026-01-29	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,823	-62.500%
2026-01-27	0.1700	0.1800	0.1400	0.1600	-11.111%	4	1,823	-62.500%
2026-01-26	0.2000	0.2100	0.1800	0.1800	-14.286%	11	1,823	-66.667%
2026-01-23	0.2100	0.2200	0.2100	0.2100	0.000%	3	1,829	-71.429%
2026-01-22	0.2300	0.2300	0.2100	0.2100	-8.696%	21	1,831	-71.429%
2026-01-21	0.2300	0.2300	0.2300	0.2300	-25.806%	1	1,852	-73.913%
2026-01-15	0.3100	0.3100	0.3100	0.3100	+3.333%	10	1,852	-80.645%
2026-01-14	0.3300	0.3300	0.2900	0.3000	-11.765%	23	1,852	-80.000%
2026-01-13	0.3400	0.3400	0.3400	0.3400	-8.108%	6	1,855	-82.353%
2026-01-12	0.3700	0.3700	0.3700	0.3700	0.000%	8	1,861	-83.784%
2026-01-09	0.3700	0.3700	0.3700	0.3700	-9.756%	1	1,853	-83.784%
2026-01-08	0.4100	0.4100	0.4100	0.4100	-2.381%	1	1,854	-85.366%
2026-01-07	0.4200	0.4200	0.4200	0.4200	+2.439%	1	1,854	-85.714%
2026-01-06	0.3900	0.4200	0.3900	0.4100	+5.128%	14	1,854	-85.366%
2026-01-05	0.4000	0.4000	0.3900	0.3900	0.000%	114	1,923	-84.615%
2025-12-30	0.3900	0.3900	0.3900	0.3900	-9.302%	20	1,923	-84.615%
2025-12-29	0.4300	0.4300	0.4300	0.4300	-2.273%	45	1,938	-86.047%
2025-12-26	0.4400	0.4400	0.4400	0.4400	+4.762%	9	1,943	-86.364%
2025-12-23	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,943	-85.714%
2025-12-22	0.4700	0.4700	0.4400	0.4500	-8.163%	16	1,942	-86.667%
2025-12-17	0.4900	0.4900	0.4900	0.4900	+2.083%	1	1,937	-87.755%
2025-12-16	0.4800	0.4800	0.4400	0.4800	+9.091%	120	1,937	-87.500%
2025-12-12	0.4400	0.4400	0.4400	0.4400	-4.348%	5	2,014	-86.364%
2025-12-10	0.4500	0.4700	0.4500	0.4600	0.000%	104	2,009	-86.957%
2025-12-09	0.4500	0.4600	0.4500	0.4600	+2.222%	11	2,005	-86.957%
2025-12-05	0.4500	0.4500	0.4500	0.4500	+12.500%	5	1,996	-86.667%
2025-12-04	0.3900	0.4000	0.3900	0.4000	-6.977%	211	1,996	-85.000%
2025-12-01	0.4300	0.4300	0.4300	0.4300	-4.444%	2	1,795	-86.047%
2025-11-21	0.4400	0.4500	0.4400	0.4500	0.000%	214	1,795	-86.667%
2025-11-14	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,816	-86.667%
2025-11-13	0.4300	0.4300	0.4300	0.4300	+2.381%	1	1,815	-86.047%
2025-11-12	0.4200	0.4200	0.4200	0.4200	+10.526%	5	1,815	-85.714%
2025-11-11	0.3500	0.3800	0.3500	0.3800	0.000%	26	1,815	-84.211%
2025-11-10	0.3900	0.4000	0.3800	0.3800	-17.391%	19	1,839	-84.211%
2025-11-05	0.4600	0.4600	0.4600	0.4600	-8.000%	5	1,854	-86.957%
2025-10-31	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,854	-88.000%
2025-10-30	0.4800	0.4800	0.4800	0.4800	-7.692%	1	1,853	-87.500%
2025-10-22	0.5000	0.5200	0.5000	0.5200	-11.864%	29	1,853	-88.462%
2025-10-16	0.5900	0.5900	0.5900	0.5900	+31.111%	1	1,825	-89.831%
2025-09-30	0.4500	0.4500	0.4500	0.4500	+18.421%	10	1,824	-86.667%
2025-09-25	0.3800	0.3800	0.3800	0.3800	0.000%	7	1,814	-84.211%
2025-09-24	0.3800	0.3800	0.3800	0.3800	-11.628%	1	1,814	-84.211%
2025-09-19	0.4300	0.4300	0.4300	0.4300	-6.522%	10	1,814	-86.047%
2025-09-11	0.4500	0.4600	0.4500	0.4600	-6.122%	12	1,814	-86.957%
2025-09-08	0.4900	0.4900	0.4900	0.4900	-2.000%	10	1,804	-87.755%
2025-09-05	0.4900	0.5000	0.4900	0.5000	+4.167%	2	1,794	-88.000%
2025-09-03	0.4600	0.4800	0.4600	0.4800	-7.692%	3	1,794	-87.500%
2025-08-27	0.5200	0.5200	0.5200	0.5200	+4.000%	33	1,792	-88.462%
2025-08-26	0.4800	0.5000	0.4800	0.5000	-12.281%	3	1,809	-88.000%
2025-08-19	0.5300	0.5700	0.5300	0.5700	+5.556%	149	1,809	-89.474%
2025-08-18	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,664	-88.889%
2025-08-15	0.5500	0.5500	0.5500	0.5500	+3.774%	124	1,664	-89.091%
2025-08-13	0.5300	0.5300	0.5300	0.5300	-5.357%	1	1,542	-88.679%
2025-08-11	0.5500	0.5600	0.5500	0.5600	+7.692%	2	1,542	-89.286%
2025-08-08	0.4700	0.5200	0.4700	0.5200	+13.043%	6	1,542	-88.462%
2025-08-07	0.4500	0.4600	0.4500	0.4600	-2.128%	2	1,540	-86.957%
2025-08-06	0.4200	0.4700	0.4200	0.4700	-4.082%	5	1,540	-87.234%
2025-07-30	0.4700	0.4900	0.4700	0.4900	-5.769%	3	1,538	-87.755%
2025-07-28	0.5100	0.5200	0.5100	0.5200	+4.000%	2	1,537	-88.462%
2025-07-25	0.4900	0.5000	0.4900	0.5000	+2.041%	2	1,535	-88.000%
2025-07-24	0.4900	0.4900	0.4900	0.4900	-7.547%	1	1,533	-87.755%
2025-07-23	0.5300	0.5300	0.5300	0.5300	+8.163%	59	1,533	-88.679%
2025-07-21	0.4900	0.4900	0.4900	0.4900	-19.672%	1	1,584	-87.755%
2025-07-18	0.5400	0.6100	0.5400	0.6100	+7.018%	17	1,584	-90.164%
2025-07-17	0.5500	0.5700	0.5200	0.5700	+7.547%	7	1,571	-89.474%
2025-07-16	0.5200	0.5300	0.5200	0.5300	+1.923%	3	1,565	-88.679%
2025-07-15	0.5100	0.5200	0.5100	0.5200	0.000%	2	1,566	-88.462%
2025-07-14	0.5000	0.5200	0.5000	0.5200	+4.000%	3	1,566	-88.462%
2025-07-11	0.5000	0.5000	0.5000	0.5000	+2.041%	2	1,563	-88.000%
2025-07-10	0.4900	0.4900	0.4900	0.4900	-3.922%	1	1,561	-87.755%
2025-07-09	0.4700	0.5100	0.4700	0.5100	-8.929%	10	1,561	-88.235%
2025-06-27	0.5600	0.5600	0.5600	0.5600	-1.754%	1	1,555	-89.286%
2025-06-25	0.5700	0.5700	0.5700	0.5700	+1.786%	37	1,555	-89.474%
2025-06-24	0.5600	0.5600	0.5600	0.5600	+12.000%	1	1,518	-89.286%
2025-06-20	0.5000	0.5000	0.5000	0.5000	-9.091%	74	1,518	-88.000%
2025-06-17	0.5500	0.5500	0.5500	0.5500	-32.099%	1	1,518	-89.091%
2025-06-09	0.8100	0.8100	0.8100	0.8100	+2.532%	2	1,518	-92.593%
2025-06-04	0.7300	0.7900	0.6900	0.7900	-2.469%	56	1,463	-92.405%
2025-06-03	0.8100	0.8100	0.8100	0.8100	+5.195%	2	1,463	-92.593%
2025-05-30	0.7500	0.7700	0.7200	0.7700	+4.054%	18	1,461	-92.208%
2025-05-29	0.7400	0.7400	0.7400	0.7400	-3.896%	1	1,454	-91.892%
2025-05-23	0.7700	0.7700	0.7700	0.7700	+5.479%	2	1,453	-92.208%
2025-05-22	0.7300	0.7300	0.7300	0.7300	+4.286%	1	1,453	-91.781%
2025-05-21	0.6700	0.7000	0.6700	0.7000	+2.941%	4	1,452	-91.429%
2025-05-20	0.6700	0.6800	0.6700	0.6800	0.000%	2	1,452	-91.176%
2025-05-15	0.6700	0.6800	0.6600	0.6800	+1.493%	6	1,452	-91.176%
2025-05-14	0.6700	0.6700	0.6700	0.6700	-1.471%	1	1,449	-91.045%
2025-05-13	0.6800	0.6800	0.6800	0.6800	-25.275%	20	1,449	-91.176%
2025-05-07	0.9100	0.9100	0.9100	0.9100	0.000%	1	1,469	-93.407%
2025-05-05	0.9100	0.9100	0.9100	0.9100	+1.111%	2	1,468	-93.407%
2025-05-01	0.8900	0.9000	0.8900	0.9000	-2.174%	2	1,466	-93.333%
2025-04-30	0.8700	0.9200	0.8700	0.9200	+8.235%	5	1,464	-93.478%
2025-04-23	0.8500	0.8500	0.8500	0.8500	-9.574%	2	1,460	-92.941%
2025-04-22	0.9400	0.9400	0.9400	0.9400	-10.476%	2	1,462	-93.617%
2025-04-16	1.0200	1.0500	1.0200	1.0500	+2.941%	12	1,460	-94.286%
2025-04-15	1.0200	1.0200	1.0200	1.0200	+13.333%	1	1,448	-94.118%
2025-04-07	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,447	-93.333%
2025-04-04	0.6900	0.8000	0.6900	0.8000	+77.778%	2,502	1,446	-92.500%
2025-03-26	0.4500	0.4500	0.4500	0.4500	+12.500%	3	505	-86.667%
2025-03-25	0.4000	0.4000	0.4000	0.4000	-11.111%	30	508	-85.000%
2025-03-24	0.4800	0.4800	0.4500	0.4500	-19.643%	26	508	-86.667%
2025-03-04	0.5500	0.5600	0.5500	0.5600	0.000%	2	486	-89.286%
2025-02-27	0.5600	0.5600	0.5600	0.5600	+27.273%	219	485	-89.286%
2025-02-19	0.4400	0.4400	0.4400	0.4400	-21.429%	2	585	-86.364%
2025-02-12	0.4500	0.5600	0.4500	0.5600	+16.667%	3	585	-89.286%
2025-01-22	0.4800	0.4800	0.4800	0.4800	-22.581%	28	586	-87.500%
2024-12-23	0.6200	0.6200	0.6200	0.6200	+12.727%	1	586	-90.323%
2024-12-16	0.5500	0.5500	0.5500	0.5500	-3.509%	5	587	-89.091%
2024-11-13	0.5700	0.5700	0.5700	0.5700	+14.000%	7	582	-89.474%
2024-11-12	0.5000	0.5000	0.5000	0.5000	-12.281%	1	582	-88.000%
2024-11-11	0.5500	0.5700	0.5500	0.5700	-12.308%	3	583	-89.474%
2024-11-08	0.6500	0.6500	0.6500	0.6500	0.000%	6	581	-90.769%
2024-11-01	0.6400	0.6500	0.6400	0.6500	+20.370%	202	584	-90.769%
2024-10-31	0.5400	0.5400	0.5400	0.5400	-6.897%	2	584	-88.889%
2024-10-29	0.5600	0.5800	0.5600	0.5800	-3.333%	3	584	-89.655%
2024-10-28	0.6000	0.6000	0.6000	0.6000	0.000%	1	583	-90.000%
2024-10-25	0.6000	0.6000	0.6000	0.6000	-4.762%	10	583	-90.000%
2024-10-24	0.6300	0.6300	0.6300	0.6300	+5.000%	8	583	-90.476%
2024-10-23	0.6000	0.6000	0.6000	0.6000	+5.263%	5	583	-90.000%
2024-10-09	0.5500	0.5700	0.5500	0.5700	-9.524%	3	581	-89.474%
2024-09-30	0.5800	0.6300	0.5800	0.6300	+12.500%	6	581	-90.476%
2024-09-20	0.5600	0.5600	0.5600	0.5600	+1.818%	2	581	-89.286%
2024-09-05	0.5500	0.5500	0.5500	0.5500	+1.852%	1	580	-89.091%
2024-08-30	0.5400	0.5400	0.5400	0.5400	-5.263%	2	580	-88.889%
2024-08-29	0.5700	0.5700	0.5700	0.5700	+11.765%	1	580	-89.474%
2024-08-28	0.5100	0.5100	0.5100	0.5100	0.000%	2	580	-88.235%
2024-08-27	0.5100	0.5100	0.5100	0.5100	-3.774%	2	580	-88.235%
2024-08-26	0.5700	0.5700	0.5300	0.5300	0.000%	36	580	-88.679%
2024-08-05	0.5300	0.5300	0.5300	0.5300	-33.750%	37	563	-88.679%
2024-08-01	0.8000	0.8000	0.8000	0.8000	+6.667%	1	563	-92.500%
2024-07-29	0.6600	0.7500	0.6600	0.7500	+19.048%	13	563	-92.000%
2024-07-22	0.6300	0.6300	0.6300	0.6300	-1.563%	1	560	-90.476%
2024-07-17	0.6900	0.6900	0.6000	0.6400	-13.514%	88	559	-90.625%
2024-07-16	0.6100	0.7400	0.6100	0.7400	+5.714%	3	591	-91.892%
2024-07-15	0.7000	0.7000	0.7000	0.7000	-2.778%	1	588	-91.429%
2024-07-12	0.7200	0.7200	0.7200	0.7200	-5.263%	20	588	-91.667%
2024-06-28	0.7600	0.7600	0.7600	0.7600	-8.434%	4	598	-92.105%
2024-06-26	0.8300	0.8300	0.8300	0.8300	0.000%	3	596	-92.771%
2024-06-25	0.8300	0.8300	0.8300	0.8300	+1.220%	410	593	-92.771%
2024-06-24	0.8100	0.8200	0.8100	0.8200	-1.205%	63	223	-92.683%
2024-06-21	0.7700	0.8300	0.7700	0.8300	-10.753%	200	160	-92.771%
2024-06-17	0.8600	0.9300	0.8600	0.9300	+9.412%	50	60	-93.548%
2024-06-14	0.8500	0.8500	0.8500	0.8500	0.000%	20	10	-92.941%