Dark

PBR20270115P17
PBR Jan 15 2027 17.00 Put (PBR270115P00017000)
option OPRA

EOD

Aug 17, 2026

1.29-5.839%(-0.08)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.3500	1.3500	1.2700	1.2900	-5.839%	54	48,197	0.000%
2026-08-14	1.4400	1.4400	1.3700	1.3700	-4.861%	55	48,196	-5.839%
2026-08-13	1.4400	1.4400	1.4400	1.4400	0.000%	1	48,186	-10.417%
2026-08-12	1.4500	1.4500	1.4400	1.4400	+2.857%	11	48,186	-10.417%
2026-08-11	1.3800	1.4000	1.3500	1.4000	+1.449%	10	48,176	-7.857%
2026-08-10	1.3800	1.3800	1.3800	1.3800	-9.211%	6	48,167	-6.522%
2026-08-07	1.5200	1.5200	1.5200	1.5200	+12.593%	1	48,161	-15.132%
2026-08-05	1.3500	1.3500	1.3500	1.3500	+16.379%	10	48,161	-4.444%
2026-08-03	1.2500	1.2600	1.1600	1.1600	+5.455%	100	48,151	+11.207%
2026-07-31	1.1000	1.1000	1.1000	1.1000	-6.780%	3	48,051	+17.273%
2026-07-30	1.2600	1.2600	1.1800	1.1800	-13.235%	125	48,054	+9.322%
2026-07-29	1.3600	1.3600	1.3600	1.3600	-9.333%	1	48,077	-5.147%
2026-07-27	1.4600	1.5300	1.4600	1.5000	+21.951%	55	48,077	-14.000%
2026-07-23	1.2400	1.2400	1.2100	1.2300	-14.583%	19	48,027	+4.878%
2026-07-21	1.5300	1.5300	1.4300	1.4400	-8.280%	62	48,042	-10.417%
2026-07-20	1.7500	1.7500	1.5700	1.5700	-8.187%	3	48,042	-17.834%
2026-07-17	1.7100	1.7100	1.7100	1.7100	-2.286%	1	48,042	-24.561%
2026-07-13	1.7500	1.8200	1.7500	1.7500	-14.634%	111	48,043	-26.286%
2026-07-10	2.0500	2.0500	2.0500	2.0500	0.000%	1	48,043	-37.073%
2026-07-08	2.0100	2.0500	2.0100	2.0500	-20.543%	15	48,043	-37.073%
2026-07-06	2.5800	2.5800	2.5800	2.5800	-2.642%	5	48,044	-50.000%
2026-07-02	2.5000	2.6500	2.5000	2.6500	-1.852%	11	48,048	-51.321%
2026-07-01	2.7000	2.7000	2.7000	2.7000	+8.434%	1	48,048	-52.222%
2026-06-29	2.4900	2.4900	2.4900	2.4900	+0.810%	17	48,047	-48.193%
2026-06-24	2.4000	2.6000	2.4000	2.4700	+11.765%	62	48,045	-47.773%
2026-06-22	2.3500	2.3500	2.1900	2.2100	-9.796%	153	47,994	-41.629%
2026-06-18	2.5500	2.5500	2.4500	2.4500	+9.375%	18	48,096	-47.347%
2026-06-16	2.2200	2.2400	2.2200	2.2400	+4.673%	12	48,096	-42.411%
2026-06-15	1.9000	2.1400	1.9000	2.1400	+15.676%	401	48,102	-39.720%
2026-06-12	1.8500	1.8500	1.8500	1.8500	+5.114%	1	48,102	-30.270%
2026-06-11	1.7600	1.7600	1.7600	1.7600	-14.563%	1	48,102	-26.705%
2026-06-09	2.0600	2.0600	2.0600	2.0600	-0.962%	1	48,102	-37.379%
2026-06-08	2.0800	2.0800	2.0800	2.0800	+1.961%	10	48,101	-37.981%
2026-06-05	2.0000	2.0400	1.9700	2.0400	+10.270%	820	48,091	-36.765%
2026-06-03	1.8500	1.8500	1.8500	1.8500	+3.352%	70	47,290	-30.270%
2026-05-27	1.7700	1.8000	1.7700	1.7900	+8.485%	35	47,290	-27.933%
2026-05-26	1.6600	1.6600	1.6500	1.6500	+5.769%	19	47,266	-21.818%
2026-05-22	1.5800	1.5800	1.5600	1.5600	+1.299%	3,015	47,265	-17.308%
2026-05-21	1.4600	1.5600	1.4600	1.5400	+10.000%	1,003	44,250	-16.234%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-7.895%	2	44,250	-7.857%
2026-05-18	1.5000	1.5300	1.5000	1.5200	-2.564%	3	45,125	-15.132%
2026-05-15	1.5600	1.5600	1.5600	1.5600	-4.878%	2	45,125	-17.308%
2026-05-14	1.6400	1.6400	1.6400	1.6400	+1.235%	2	45,125	-21.341%
2026-05-13	1.4000	1.6800	1.4000	1.6200	+6.579%	67	45,066	-20.370%
2026-05-11	1.5300	1.5300	1.5200	1.5200	0.000%	9	45,066	-15.132%
2026-05-07	1.5000	1.6100	1.4600	1.5200	+4.828%	31	45,065	-15.132%
2026-05-06	1.4000	1.4500	1.4000	1.4500	+19.835%	305	45,038	-11.034%
2026-05-05	1.2100	1.2100	1.2100	1.2100	+3.419%	1	45,333	+6.612%
2026-05-04	1.1700	1.1700	1.1700	1.1700	-7.143%	3,450	45,333	+10.256%
2026-05-01	1.2500	1.2600	1.2500	1.2600	+1.613%	9	42,610	+2.381%
2026-04-30	1.2400	1.2500	1.2300	1.2400	-3.125%	110	42,610	+4.032%
2026-04-29	1.2800	1.2800	1.2800	1.2800	-5.882%	1	42,610	+0.781%
2026-04-28	1.3400	1.4000	1.3200	1.3600	-2.857%	102	42,611	-5.147%
2026-04-27	1.3200	1.4200	1.3000	1.4000	-7.895%	6,072	42,681	-7.857%
2026-04-24	1.4500	1.5300	1.4500	1.5200	+11.765%	32	40,081	-15.132%
2026-04-23	1.3600	1.3600	1.3600	1.3600	-4.895%	1	40,070	-5.147%
2026-04-22	1.4300	1.4300	1.4300	1.4300	+2.143%	7	40,069	-9.790%
2026-04-21	1.3900	1.4200	1.3700	1.4000	-5.405%	714	39,423	-7.857%
2026-04-20	1.4100	1.4800	1.3600	1.4800	0.000%	64	39,423	-12.838%
2026-04-17	1.5400	1.5800	1.4800	1.4800	+3.497%	240	39,363	-12.838%
2026-04-15	1.4000	1.5000	1.4000	1.4300	+3.623%	644	39,143	-9.790%
2026-04-14	1.2900	1.3800	1.2900	1.3800	+16.949%	4,302	39,128	-6.522%
2026-04-13	1.2600	1.2600	1.1800	1.1800	-15.108%	351	36,918	+9.322%
2026-04-10	1.4000	1.4100	1.3300	1.3900	-10.323%	307	36,924	-7.194%
2026-04-09	1.5000	1.5500	1.5000	1.5500	-10.405%	51	36,623	-16.774%
2026-04-08	1.8800	1.8800	1.7300	1.7300	+11.613%	207	36,623	-25.434%
2026-04-07	1.3800	1.5500	1.3800	1.5500	+3.333%	301	36,426	-16.774%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-4.459%	1	36,426	-14.000%
2026-04-02	1.5700	1.5700	1.5700	1.5700	-8.721%	1	36,426	-17.834%
2026-04-01	1.5600	1.8000	1.5600	1.7200	+8.861%	25,398	36,426	-25.000%
2026-03-31	1.6000	1.6000	1.4700	1.5800	-1.863%	36	41,482	-18.354%
2026-03-30	1.5500	1.6100	1.4800	1.6100	+0.625%	42	41,466	-19.876%
2026-03-27	1.6000	1.6000	1.6000	1.6000	+1.266%	10	41,475	-19.375%
2026-03-26	1.6600	1.6600	1.5800	1.5800	-11.236%	16	41,485	-18.354%
2026-03-25	1.7500	1.7800	1.7500	1.7800	-1.657%	4	41,491	-27.528%
2026-03-24	1.8100	1.8100	1.8100	1.8100	-9.045%	30	41,491	-28.729%
2026-03-23	1.9900	1.9900	1.9900	1.9900	-3.865%	1	41,491	-35.176%
2026-03-20	2.0000	2.1400	2.0000	2.0700	+15.000%	168	41,490	-37.681%
2026-03-19	1.7000	1.8000	1.6000	1.8000	+0.559%	12,619	41,325	-28.333%
2026-03-18	1.7800	1.8600	1.7800	1.7900	+0.562%	28	41,307	-27.933%
2026-03-17	1.7500	1.7800	1.7100	1.7800	-7.292%	511	41,284	-27.528%
2026-03-16	1.9000	1.9300	1.9000	1.9200	-7.246%	51	40,775	-32.813%
2026-03-13	1.9600	2.0700	1.9600	2.0700	+8.377%	3,094	40,728	-37.681%
2026-03-12	1.8300	2.0400	1.8300	1.9100	+0.526%	10,560	40,743	-32.461%
2026-03-11	1.8300	1.9000	1.8300	1.9000	-10.798%	110	30,851	-32.105%
2026-03-10	2.0600	2.1700	2.0600	2.1300	+5.446%	68	30,844	-39.437%
2026-03-09	2.0500	2.1000	1.9200	2.0200	-14.043%	19,427	30,843	-36.139%
2026-03-06	2.4000	2.4400	2.1700	2.3500	-10.305%	364	11,862	-45.106%
2026-03-05	2.6900	2.6900	2.6200	2.6200	-0.758%	615	11,516	-50.763%
2026-03-04	2.5900	2.6800	2.5900	2.6400	+5.179%	3,067	10,903	-51.136%
2026-03-03	2.5800	2.6300	2.5100	2.5100	+6.356%	3,680	8,834	-48.606%
2026-03-02	2.3500	2.4700	2.3500	2.3600	-8.171%	240	5,626	-45.339%
2026-02-26	0.5500	2.5700	0.5500	2.5700	+0.784%	3	5,413	-49.805%
2026-02-25	2.7500	2.7500	2.5000	2.5500	-5.556%	3,042	2,407	-49.412%
2026-02-24	2.6900	2.7000	2.6900	2.7000	-5.263%	123	2,407	-52.222%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-12.308%	15	2,507	-54.737%
2026-02-20	3.2500	3.2500	3.2500	3.2500	-12.162%	1	2,522	-60.308%
2026-02-12	3.1500	3.7000	3.1500	3.7000	+5.714%	10	2,522	-65.135%
2026-02-02	3.5900	3.6000	3.5000	3.5000	0.000%	22	2,522	-63.143%
2026-01-30	3.2500	3.5000	3.2500	3.5000	+9.375%	23	2,522	-63.143%
2026-01-29	3.0000	3.3200	2.9900	3.2000	-3.030%	1,024	2,539	-59.688%
2026-01-28	3.4000	3.4000	3.3000	3.3000	-4.348%	21	1,520	-60.909%
2026-01-27	3.4500	3.5000	3.4000	3.4500	-4.167%	500	1,501	-62.609%
2026-01-26	3.7000	3.8000	3.6000	3.6000	-14.894%	853	1,024	-64.167%
2026-01-22	4.1500	4.2300	4.1500	4.2300	-15.569%	2	301	-69.504%
2026-01-20	5.0000	5.0100	5.0000	5.0100	-12.259%	2	301	-74.251%
2025-12-30	5.7100	5.7100	5.7100	5.7100	-5.150%	7	301	-77.408%
2025-12-23	5.6500	6.3000	5.6500	6.0200	-0.166%	88	294	-78.571%
2025-12-22	6.0300	6.0300	6.0300	6.0300	+31.087%	1	214	-78.607%
2025-11-11	4.6000	4.6000	4.6000	4.6000	-24.590%	20	214	-71.957%
2025-10-10	6.1000	6.1000	6.1000	6.1000	+19.608%	10	214	-78.852%
2025-09-12	5.1000	5.1000	5.1000	5.1000	-19.685%	10	214	-74.706%
2025-05-09	6.3500	6.3500	6.3500	6.3500	-15.333%	2	214	-79.685%
2025-04-09	7.5000	7.5000	7.5000	7.5000	+46.199%	1	215	-82.800%
2025-02-27	5.1300	5.1300	5.1300	5.1300	+19.302%	20	214	-74.854%
2025-02-19	4.2000	4.3000	4.2000	4.3000	-11.340%	102	214	-70.000%
2025-01-28	4.8500	4.8500	4.8500	4.8500	-3.579%	1	113	-73.402%
2025-01-15	5.0300	5.0300	5.0300	5.0300	-0.198%	5	112	-74.354%
2025-01-14	5.0400	5.0400	5.0400	5.0400	+0.800%	5	107	-74.405%
2025-01-07	5.3000	5.3000	5.0000	5.0000	-4.762%	2	102	-74.200%
2024-12-05	5.2500	5.2500	5.2500	5.2500	+8.247%	1	102	-75.429%
2024-11-22	4.8500	4.8500	4.8500	4.8500	-6.731%	200	101	-73.402%
2024-09-23	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	-75.192%