Dark

PBR20270115P8
PBR Jan 15 2027 8.00 Put (PBR270115P00008000)
option OPRA

EOD

Aug 12, 2026

0.0300-70.000%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0300	0.0300	0.0300	0.0300	-70.000%	1	24,124	0.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	+42.857%	1	24,123	-70.000%
2026-06-01	0.0700	0.0700	0.0700	0.0700	+16.667%	5	24,124	-57.143%
2026-05-18	0.0600	0.0600	0.0600	0.0600	0.000%	20	24,124	-50.000%
2026-05-06	0.0600	0.0600	0.0600	0.0600	-40.000%	1	24,144	-50.000%
2026-04-29	0.1000	0.1000	0.1000	0.1000	-9.091%	3	24,144	-70.000%
2026-04-28	0.0900	0.1100	0.0900	0.1100	0.000%	2	24,141	-72.727%
2026-04-27	0.1100	0.1100	0.1100	0.1100	+22.222%	1	24,140	-72.727%
2026-03-30	0.0900	0.0900	0.0900	0.0900	-25.000%	1	24,140	-66.667%
2026-03-27	0.1200	0.1200	0.1200	0.1200	-7.692%	8	24,140	-75.000%
2026-03-24	0.1100	0.1300	0.1100	0.1300	+8.333%	50	24,146	-76.923%
2026-03-18	0.1200	0.1200	0.1100	0.1200	-14.286%	51	24,196	-75.000%
2026-03-17	0.1200	0.1400	0.1200	0.1400	0.000%	2	24,196	-78.571%
2026-03-09	0.3100	0.3100	0.1300	0.1400	0.000%	19	24,195	-78.571%
2026-03-06	0.1400	0.1400	0.1400	0.1400	-6.667%	17	24,195	-78.571%
2026-03-02	0.1500	0.1500	0.1500	0.1500	+66.667%	10	24,197	-80.000%
2026-02-25	0.1400	0.1400	0.0900	0.0900	-50.000%	35	24,200	-66.667%
2026-02-23	0.1800	0.1800	0.1800	0.1800	0.000%	5	24,200	-83.333%
2026-02-19	0.1800	0.1800	0.1800	0.1800	-10.000%	10	24,205	-83.333%
2026-02-12	0.2000	0.2000	0.2000	0.2000	+11.111%	1	24,205	-85.000%
2026-02-09	0.1800	0.1800	0.1800	0.1800	+20.000%	2	24,206	-83.333%
2026-02-03	0.1500	0.1500	0.1500	0.1500	-16.667%	2	24,208	-80.000%
2026-01-29	0.1900	0.1900	0.1800	0.1800	0.000%	2	24,210	-83.333%
2026-01-28	0.1800	0.1800	0.1800	0.1800	-5.263%	1	24,208	-83.333%
2026-01-27	0.2000	0.2000	0.1800	0.1900	-9.524%	23	24,209	-84.211%
2026-01-26	0.2400	0.2400	0.2000	0.2100	-8.696%	8	24,226	-85.714%
2026-01-23	0.2500	0.2500	0.2300	0.2300	-8.000%	3	24,230	-86.957%
2026-01-22	0.2700	0.2700	0.2500	0.2500	-26.471%	11	24,231	-88.000%
2026-01-20	0.3400	0.3400	0.3400	0.3400	-2.857%	10	24,231	-91.176%
2026-01-15	0.3400	0.3500	0.3400	0.3500	+2.941%	14	24,237	-91.429%
2026-01-14	0.3300	0.3400	0.3100	0.3400	-10.526%	32	24,234	-91.176%
2026-01-13	0.3900	0.4100	0.3800	0.3800	-9.524%	8	24,203	-92.105%
2026-01-12	0.4000	0.4300	0.4000	0.4200	0.000%	30	24,199	-92.857%
2026-01-09	0.4200	0.4200	0.4200	0.4200	-6.667%	6	24,194	-92.857%
2026-01-08	0.4400	0.4500	0.4300	0.4500	-8.163%	3,511	24,188	-93.333%
2026-01-07	0.4600	0.4900	0.4600	0.4900	+8.889%	1,502	21,381	-93.878%
2026-01-06	0.4500	0.4500	0.4400	0.4500	-2.174%	382	21,739	-93.333%
2026-01-05	0.4500	0.4600	0.4500	0.4600	+15.000%	7	21,875	-93.478%
2025-12-31	0.4000	0.4000	0.4000	0.4000	-11.111%	40	21,875	-92.500%
2025-12-29	0.4700	0.4800	0.4500	0.4500	-8.163%	31	21,875	-93.333%
2025-12-26	0.5100	0.5100	0.4900	0.4900	+2.083%	1,612	21,874	-93.878%
2025-12-24	0.4800	0.4800	0.4800	0.4800	-11.111%	3	21,874	-93.750%
2025-12-17	0.5400	0.5400	0.5400	0.5400	+3.846%	20	21,874	-94.444%
2025-12-16	0.5200	0.5200	0.5200	0.5200	+1.961%	790	21,854	-94.231%
2025-12-09	0.5300	0.5400	0.5100	0.5100	-3.774%	21	22,020	-94.118%
2025-12-04	0.5300	0.5300	0.5300	0.5300	+6.000%	5	22,023	-94.340%
2025-11-28	0.5000	0.5000	0.5000	0.5000	+4.167%	1	22,018	-94.000%
2025-11-25	0.4800	0.4800	0.4800	0.4800	0.000%	10	22,017	-93.750%
2025-11-24	0.4800	0.4800	0.4800	0.4800	0.000%	25	22,017	-93.750%
2025-11-21	0.4800	0.4800	0.4800	0.4800	+6.667%	2	21,992	-93.750%
2025-11-20	0.4500	0.4500	0.4500	0.4500	+7.143%	1	21,990	-93.333%
2025-11-11	0.4200	0.4200	0.4200	0.4200	+61.538%	2,001	21,240	-92.857%
2025-11-06	0.2600	0.2600	0.2600	0.2600	-48.000%	1	19,991	-88.462%
2025-11-04	0.5400	0.5400	0.5000	0.5000	0.000%	4,550	19,991	-94.000%
2025-10-29	0.5000	0.5000	0.5000	0.5000	-10.714%	15	16,491	-94.000%
2025-10-09	0.5300	0.5600	0.5300	0.5600	+14.286%	875	16,491	-94.643%
2025-10-08	0.4900	0.4900	0.4900	0.4900	-2.000%	1	16,327	-93.878%
2025-10-07	0.5000	0.5000	0.5000	0.5000	+6.383%	4	16,332	-94.000%
2025-10-06	0.4700	0.4700	0.4700	0.4700	+20.513%	5	16,332	-93.617%
2025-09-25	0.3900	0.3900	0.3900	0.3900	+2.632%	14	16,327	-92.308%
2025-09-24	0.4000	0.4000	0.3800	0.3800	-5.000%	16	16,327	-92.105%
2025-09-23	0.4000	0.4000	0.4000	0.4000	-9.091%	12	16,331	-92.500%
2025-09-18	0.4400	0.4400	0.4400	0.4400	+4.762%	3	16,319	-93.182%
2025-09-17	0.4300	0.4300	0.4200	0.4200	-8.696%	342	16,319	-92.857%
2025-09-12	0.4500	0.4600	0.4500	0.4600	+2.222%	16	15,984	-93.478%
2025-09-11	0.4500	0.4500	0.4500	0.4500	-4.255%	2,500	15,998	-93.333%
2025-09-10	0.4700	0.4700	0.4700	0.4700	-7.843%	2	14,748	-93.617%
2025-09-03	0.5100	0.5100	0.5100	0.5100	+2.000%	10	14,748	-94.118%
2025-09-02	0.4900	0.5000	0.4900	0.5000	+4.167%	6	14,758	-94.000%
2025-08-29	0.4800	0.4800	0.4800	0.4800	+2.128%	10	14,773	-93.750%
2025-08-28	0.4800	0.4800	0.4700	0.4700	-11.321%	8	14,773	-93.617%
2025-08-27	0.5300	0.5300	0.5300	0.5300	+3.922%	1	14,768	-94.340%
2025-08-22	0.5100	0.5100	0.5100	0.5100	-12.069%	1	14,769	-94.118%
2025-08-20	0.5800	0.5800	0.5800	0.5800	-1.695%	5	14,769	-94.828%
2025-08-18	0.5900	0.5900	0.5900	0.5900	-1.667%	10	14,774	-94.915%
2025-08-15	0.6000	0.6000	0.6000	0.6000	+5.263%	2	14,764	-95.000%
2025-08-14	0.5700	0.5700	0.5700	0.5700	-5.000%	5	14,764	-94.737%
2025-08-08	0.6000	0.6000	0.6000	0.6000	+27.660%	100	14,763	-95.000%
2025-08-07	0.4700	0.4700	0.4700	0.4700	-6.000%	1	14,763	-93.617%
2025-08-05	0.5000	0.5000	0.5000	0.5000	0.000%	1	14,763	-94.000%
2025-08-04	0.5000	0.5000	0.5000	0.5000	-9.091%	1	14,763	-94.000%
2025-08-01	0.5300	0.5500	0.5300	0.5500	+5.769%	777	14,763	-94.545%
2025-07-24	0.5200	0.5200	0.5200	0.5200	-7.143%	1	13,986	-94.231%
2025-07-23	0.5600	0.5600	0.5600	0.5600	-1.754%	12	13,986	-94.643%
2025-07-22	0.5700	0.5700	0.5700	0.5700	-5.000%	2	13,986	-94.737%
2025-07-21	0.6000	0.6000	0.6000	0.6000	+1.695%	10	13,986	-95.000%
2025-07-16	0.5400	0.5900	0.5400	0.5900	+11.321%	4	13,986	-94.915%
2025-07-14	0.5300	0.5300	0.5300	0.5300	+12.766%	2	13,985	-94.340%
2025-07-11	0.4700	0.4700	0.4700	0.4700	-6.000%	1	13,985	-93.617%
2025-07-10	0.5200	0.5200	0.5000	0.5000	+2.041%	202	13,984	-94.000%
2025-07-09	0.4900	0.4900	0.4900	0.4900	-2.000%	2	13,928	-93.878%
2025-07-08	0.4600	0.5000	0.4600	0.5000	-1.961%	3,731	13,926	-94.000%
2025-07-07	0.5100	0.5100	0.5100	0.5100	-10.526%	2	12,767	-94.118%
2025-06-24	0.5700	0.5700	0.5700	0.5700	+3.636%	1	12,765	-94.737%
2025-06-16	0.5500	0.5500	0.5500	0.5500	-5.172%	1	12,764	-94.545%
2025-06-13	0.5800	0.5800	0.5800	0.5800	-13.433%	10	12,765	-94.828%
2025-06-12	0.6700	0.6700	0.6700	0.6700	-10.667%	20	12,770	-95.522%
2025-06-10	0.7600	0.7600	0.7500	0.7500	-11.765%	2	12,790	-96.000%
2025-06-05	0.8500	0.8500	0.8500	0.8500	+13.333%	1	12,791	-96.471%
2025-06-02	0.7700	0.7700	0.7500	0.7500	-2.597%	20	12,790	-96.000%
2025-05-29	0.7700	0.7700	0.7700	0.7700	-1.282%	1	12,780	-96.104%
2025-05-23	0.8200	0.8200	0.7000	0.7800	+4.000%	48	12,757	-96.154%
2025-05-22	0.7500	0.7500	0.7400	0.7500	+5.634%	7	12,757	-96.000%
2025-05-21	0.6900	0.7100	0.6900	0.7100	+2.899%	3	12,761	-95.775%
2025-05-20	0.6800	0.6900	0.6800	0.6900	-2.817%	2	12,760	-95.652%
2025-05-16	0.7100	0.7100	0.7100	0.7100	0.000%	20	12,760	-95.775%
2025-05-15	0.7000	0.7100	0.7000	0.7100	+1.429%	2	12,760	-95.775%
2025-05-14	0.6900	0.7000	0.6900	0.7000	-14.634%	2	12,759	-95.714%
2025-05-09	0.8200	0.8200	0.8200	0.8200	-3.529%	2	12,757	-96.341%
2025-05-08	0.8400	0.8500	0.8300	0.8500	-13.265%	5,649	12,758	-96.471%
2025-05-07	0.9800	0.9800	0.9800	0.9800	+6.522%	2	9,557	-96.939%
2025-05-06	0.9600	0.9600	0.9200	0.9200	-8.000%	2	9,557	-96.739%
2025-05-05	1.0000	1.0000	1.0000	1.0000	+16.279%	1	9,555	-97.000%
2025-05-02	0.8600	0.8600	0.8600	0.8600	-2.273%	2	9,554	-96.512%
2025-05-01	0.9000	0.9000	0.8800	0.8800	-8.333%	200	9,555	-96.591%
2025-04-30	0.9700	0.9700	0.9600	0.9600	+11.628%	2	9,355	-96.875%
2025-04-29	0.8600	0.8700	0.8600	0.8600	-4.444%	100	9,353	-96.512%
2025-04-25	0.9000	0.9000	0.9000	0.9000	-6.250%	20	9,253	-96.667%
2025-04-23	0.9600	0.9600	0.9600	0.9600	+2.128%	40	9,243	-96.875%
2025-04-22	0.8800	0.9500	0.8800	0.9400	-7.843%	11	9,243	-96.809%
2025-04-21	1.0200	1.0200	1.0200	1.0200	-2.857%	10	9,234	-97.059%
2025-04-17	1.0500	1.0500	1.0500	1.0500	-3.670%	1	9,223	-97.143%
2025-04-16	1.1000	1.1000	1.0900	1.0900	+9.000%	391	9,223	-97.248%
2025-04-14	0.8800	1.0000	0.8800	1.0000	-7.407%	50	8,832	-97.000%
2025-04-11	1.2000	1.2000	1.0800	1.0800	+1.887%	890	8,782	-97.222%
2025-04-10	0.9700	1.1000	0.9700	1.0600	-12.397%	60	8,337	-97.170%
2025-04-09	1.0700	1.2100	1.0700	1.2100	+10.000%	11	8,277	-97.521%
2025-04-08	1.1000	1.1000	1.1000	1.1000	+37.500%	5	8,266	-97.273%
2025-04-04	0.7600	0.8000	0.7600	0.8000	+73.913%	1,206	8,261	-96.250%
2025-03-27	0.4600	0.4600	0.4600	0.4600	+9.524%	1	7,658	-93.478%
2025-03-26	0.4200	0.4200	0.4200	0.4200	-20.755%	5	7,657	-92.857%
2025-03-14	0.5300	0.5300	0.5300	0.5300	-22.059%	40	7,657	-94.340%
2025-03-11	0.6500	0.6800	0.6500	0.6800	+28.302%	18	7,657	-95.588%
2025-02-27	0.5300	0.5300	0.5300	0.5300	+17.778%	1	7,651	-94.340%
2025-02-26	0.4500	0.4500	0.4500	0.4500	-10.000%	1	7,650	-93.333%
2025-02-11	0.5000	0.5000	0.5000	0.5000	+11.111%	20	7,650	-94.000%
2025-01-30	0.4500	0.4500	0.4500	0.4500	-18.182%	10	7,650	-93.333%
2025-01-17	0.5500	0.5500	0.5500	0.5500	0.000%	4,660	7,650	-94.545%
2025-01-15	0.5500	0.5500	0.5500	0.5500	+1.852%	1	7,650	-94.545%
2025-01-14	0.5900	0.5900	0.5400	0.5400	-8.475%	7,501	7,649	-94.444%
2025-01-06	0.5900	0.5900	0.5900	0.5900	-3.279%	10	148	-94.915%
2024-12-30	0.6100	0.6100	0.6100	0.6100	+22.000%	1	158	-95.082%
2024-12-09	0.5000	0.5000	0.5000	0.5000	-12.281%	1	157	-94.000%
2024-11-29	0.5700	0.5700	0.5700	0.5700	+3.636%	2	157	-94.737%
2024-11-25	0.5500	0.5500	0.5500	0.5500	+14.583%	4	157	-94.545%
2024-11-18	0.4800	0.4800	0.4800	0.4800	+4.348%	37	160	-93.750%
2024-11-15	0.4600	0.4600	0.4600	0.4600	-23.333%	2	123	-93.478%
2024-11-13	0.6000	0.6000	0.6000	0.6000	+20.000%	1	124	-95.000%
2024-11-12	0.5900	0.5900	0.5000	0.5000	-9.091%	2	124	-94.000%
2024-11-11	0.5500	0.5500	0.5500	0.5500	-8.333%	1	124	-94.545%
2024-11-07	0.5500	0.6000	0.5500	0.6000	-1.639%	37	124	-95.000%
2024-11-06	0.6100	0.6100	0.6100	0.6100	-11.594%	2	87	-95.082%
2024-11-05	0.6900	0.6900	0.6900	0.6900	+6.154%	5	85	-95.652%
2024-11-04	0.6500	0.6500	0.6500	0.6500	+6.557%	10	80	-95.385%
2024-10-28	0.6100	0.6100	0.6100	0.6100	0.000%	37	80	-95.082%
2024-10-25	0.6100	0.6100	0.6100	0.6100	+3.390%	4	43	-95.082%
2024-10-23	0.5900	0.5900	0.5900	0.5900	+5.357%	3	41	-94.915%
2024-10-22	0.5600	0.5600	0.5600	0.5600	0.000%	2	38	-94.643%
2024-10-21	0.5600	0.5600	0.5600	0.5600	-6.667%	1	36	-94.643%
2024-09-27	0.6000	0.6000	0.6000	0.6000	0.000%	70	35	-95.000%