Dark

PBR20271217P10
PBR Dec 17 2027 10.00 Put (PBR271217P00010000)
option OPRA

EOD

Aug 13, 2026

0.3700+5.714%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3700	0.3700	0.3700	0.3700	+5.714%	1	13,824	0.000%
2026-08-07	0.3300	0.3600	0.3300	0.3500	+6.061%	14	13,823	+5.714%
2026-08-05	0.3400	0.3400	0.3300	0.3300	-5.714%	26	13,809	+12.121%
2026-08-04	0.3400	0.3500	0.3400	0.3500	+16.667%	2	13,808	+5.714%
2026-08-03	0.3100	0.4500	0.2500	0.3000	-9.091%	40	13,806	+23.333%
2026-07-31	0.3300	0.3300	0.3300	0.3300	-21.429%	122	13,815	+12.121%
2026-07-30	0.4200	0.4200	0.4200	0.4200	+5.000%	1	13,937	-11.905%
2026-07-23	0.4900	0.4900	0.4000	0.4000	-18.367%	6	13,936	-7.500%
2026-07-20	0.4900	0.4900	0.4900	0.4900	+19.512%	1	13,940	-24.490%
2026-07-10	0.4100	0.4100	0.4100	0.4100	-18.000%	25	13,940	-9.756%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-16.667%	300	13,940	-26.000%
2026-06-29	0.5900	0.6000	0.5900	0.6000	+1.695%	4	13,640	-38.333%
2026-06-26	0.5900	0.5900	0.5900	0.5900	0.000%	55	13,639	-37.288%
2026-06-25	0.6000	0.6000	0.5900	0.5900	-1.667%	3	13,584	-37.288%
2026-06-24	0.6000	0.6000	0.6000	0.6000	0.000%	10	13,585	-38.333%
2026-06-18	0.6000	0.6000	0.6000	0.6000	-4.762%	5	13,570	-38.333%
2026-06-17	0.6300	0.6300	0.6300	0.6300	+12.500%	3	13,570	-41.270%
2026-06-09	0.5600	0.5600	0.5600	0.5600	-1.754%	4	13,570	-33.929%
2026-06-08	0.5700	0.5700	0.5700	0.5700	+7.547%	10	13,566	-35.088%
2026-06-02	0.5000	0.5300	0.5000	0.5300	+6.000%	40	13,556	-30.189%
2026-05-28	0.5000	0.5000	0.5000	0.5000	0.000%	1	13,516	-26.000%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+25.000%	1	13,515	-26.000%
2026-05-22	0.9800	0.9800	0.4000	0.4000	-20.000%	7	13,514	-7.500%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-9.091%	1	13,508	-26.000%
2026-05-14	0.5500	0.5500	0.5500	0.5500	+10.000%	2	13,507	-32.727%
2026-05-13	0.4600	0.5000	0.4600	0.5000	+2.041%	5	13,502	-26.000%
2026-05-07	0.4500	0.4900	0.4500	0.4900	+8.889%	2	13,502	-24.490%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-10.000%	1	13,500	-17.778%
2026-04-24	0.4000	0.5000	0.4000	0.5000	+31.579%	58	13,500	-26.000%
2026-04-22	0.3800	0.3800	0.3800	0.3800	+8.571%	10	13,442	-2.632%
2026-04-20	0.4500	0.4500	0.3500	0.3500	-30.000%	11	13,432	+5.714%
2026-04-17	0.4300	0.5000	0.4300	0.5000	+11.111%	2	13,443	-26.000%
2026-04-16	0.4500	0.4500	0.4500	0.4500	0.000%	1	13,443	-17.778%
2026-04-15	0.4500	0.4500	0.4500	0.4500	-10.000%	1	13,442	-17.778%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+2.041%	1	13,443	-26.000%
2026-04-07	0.4900	0.4900	0.4900	0.4900	+8.889%	1	13,442	-24.490%
2026-03-27	0.4500	0.4500	0.4500	0.4500	0.000%	2	13,443	-17.778%
2026-03-19	0.5600	0.5600	0.4500	0.4500	-18.182%	15	13,445	-17.778%
2026-03-16	0.5500	0.5500	0.5500	0.5500	0.000%	30	13,453	-32.727%
2026-03-09	0.5500	0.5500	0.5500	0.5500	-14.063%	1	13,483	-32.727%
2026-03-04	0.6400	0.6400	0.6400	0.6400	-5.882%	4,000	13,484	-42.188%
2026-02-27	0.6800	0.6800	0.6800	0.6800	-2.857%	2	9,484	-45.588%
2026-02-23	0.7000	0.7000	0.7000	0.7000	-12.500%	15	9,486	-47.143%
2026-02-12	0.8000	0.8000	0.8000	0.8000	+15.942%	1	9,501	-53.750%
2026-02-11	0.6900	0.6900	0.6900	0.6900	-24.176%	5	9,501	-46.377%
2026-02-05	0.8400	0.9100	0.8400	0.9100	+5.814%	31	9,496	-59.341%
2026-02-02	0.8500	0.8600	0.8000	0.8600	+7.500%	33	9,497	-56.977%
2026-01-29	0.7500	0.8000	0.7500	0.8000	+8.108%	10	9,464	-53.750%
2026-01-28	0.7300	0.7400	0.7300	0.7400	-13.953%	2	9,454	-50.000%
2026-01-27	0.8500	0.8600	0.8200	0.8600	-11.340%	217	9,452	-56.977%
2026-01-26	0.7200	0.9700	0.7200	0.9700	-4.902%	291	9,667	-61.856%
2026-01-22	0.9700	1.0200	0.9700	1.0200	-32.000%	36	9,412	-63.725%
2026-01-14	1.3700	1.5000	1.3700	1.5000	+2.041%	26	9,376	-75.333%
2026-01-12	1.4600	1.4700	1.4600	1.4700	+2.797%	11	9,402	-74.830%
2026-01-09	1.5200	1.5200	1.4300	1.4300	-0.694%	7	9,391	-74.126%
2026-01-06	1.4400	1.4400	1.4400	1.4400	-10.559%	12	9,384	-74.306%
2026-01-05	1.6800	1.6800	1.6100	1.6100	+6.623%	10	9,362	-77.019%
2026-01-02	1.5100	1.5100	1.5100	1.5100	-11.696%	1	9,362	-75.497%
2025-12-23	1.7100	1.7100	1.7100	1.7100	+6.875%	1	9,361	-78.363%
2025-12-22	1.3500	1.6000	1.3500	1.6000	0.000%	6	9,362	-76.875%
2025-12-16	1.6000	1.6000	1.6000	1.6000	+5.960%	5	9,356	-76.875%
2025-12-12	1.5100	1.5100	1.5100	1.5100	-3.205%	5	9,351	-75.497%
2025-12-08	1.5600	1.5600	1.5600	1.5600	+4.698%	5	9,346	-76.282%
2025-11-25	1.4900	1.4900	1.4900	1.4900	+2.759%	1	9,341	-75.168%
2025-11-20	1.4500	1.5000	1.3600	1.4500	0.000%	8	9,340	-74.483%
2025-11-13	1.4500	1.4500	1.4500	1.4500	+14.173%	200	9,333	-74.483%
2025-11-12	1.2700	1.2700	1.2700	1.2700	-9.286%	200	8,935	-70.866%
2025-11-11	1.4000	1.4000	1.4000	1.4000	-6.667%	2	8,935	-73.571%
2025-11-07	1.5000	1.5000	1.5000	1.5000	-10.714%	40	8,935	-75.333%
2025-11-03	1.6600	1.6900	1.6400	1.6800	+5.000%	1,717	8,775	-77.976%
2025-10-30	1.6000	1.6000	1.6000	1.6000	-1.235%	200	8,775	-76.875%
2025-10-29	1.6200	1.6200	1.6200	1.6200	-5.814%	200	8,575	-77.160%
2025-10-16	1.6900	1.7200	1.6800	1.7200	+4.242%	7	8,375	-78.488%
2025-10-15	1.6500	1.6500	1.6500	1.6500	-1.198%	10	8,368	-77.576%
2025-10-14	1.6700	1.6700	1.6700	1.6700	-0.595%	2	8,358	-77.844%
2025-10-13	1.6500	1.6800	1.6500	1.6800	-1.176%	2,010	8,356	-77.976%
2025-10-10	1.7300	1.7900	1.7000	1.7000	+8.280%	50	6,346	-78.235%
2025-10-08	1.5700	1.6000	1.5700	1.5700	+1.290%	153	6,296	-76.433%
2025-10-06	1.5400	1.5500	1.5400	1.5500	-3.125%	301	6,276	-76.129%
2025-10-03	1.5300	1.6000	1.5300	1.6000	+8.844%	2,100	6,276	-76.875%
2025-10-01	1.4700	1.4700	1.4700	1.4700	+2.797%	20	4,176	-74.830%
2025-09-30	1.4500	1.4500	1.4300	1.4300	+8.333%	120	4,156	-74.126%
2025-09-26	1.3200	1.3200	1.3200	1.3200	+7.317%	13	4,036	-71.970%
2025-09-25	1.2300	1.2300	1.2300	1.2300	0.000%	1	4,023	-69.919%
2025-09-24	1.2300	1.3000	1.1200	1.2300	-8.889%	287	4,022	-69.919%
2025-09-23	1.3500	1.3500	1.3500	1.3500	0.000%	4,000	4,000	-72.593%