Dark

PBR20280121P12
PBR Jan 21 2028 12.00 Put (PBR280121P00012000)
option OPRA

EOD

Aug 13, 2026

0.7700+30.508%(+0.1800)2,180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8000	0.8000	0.7700	0.7700	+30.508%	2,180	5,275	0.000%
2026-08-12	0.8200	0.8200	0.5900	0.5900	-25.316%	26	3,613	+30.508%
2026-08-11	0.8600	0.8600	0.7900	0.7900	-12.222%	31	3,588	-2.532%
2026-08-07	0.8000	0.9000	0.8000	0.9000	+38.462%	3	3,591	-14.444%
2026-07-30	0.6500	0.6500	0.6500	0.6500	-14.474%	1	3,590	+18.462%
2026-07-23	0.7600	0.7600	0.7600	0.7600	-12.644%	1	3,589	+1.316%
2026-07-10	0.8700	0.8700	0.8700	0.8700	-28.099%	20	3,588	-11.494%
2026-07-02	1.2000	1.2100	1.1900	1.2100	+12.037%	1,685	1,906	-36.364%
2026-06-23	1.0800	1.0800	1.0800	1.0800	-12.195%	225	1,906	-28.704%
2026-06-18	1.2300	1.2300	1.2300	1.2300	+8.850%	1	1,681	-37.398%
2026-06-17	1.1300	1.1300	1.1300	1.1300	+2.727%	100	1,681	-31.858%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-14.063%	50	1,681	-30.000%
2026-06-15	1.2800	1.2800	1.2800	1.2800	+9.402%	35	1,616	-39.844%
2026-06-12	1.1700	1.1700	1.1700	1.1700	+17.000%	20	1,616	-34.188%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+7.527%	1	1,616	-23.000%
2026-05-21	0.9300	0.9300	0.9300	0.9300	+16.250%	20	1,616	-17.204%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-19.192%	30	1,616	-3.750%
2026-05-18	0.9900	0.9900	0.9900	0.9900	+10.000%	10	1,631	-22.222%
2026-05-15	0.7900	0.9800	0.7900	0.9000	+13.924%	46	1,631	-14.444%
2026-05-08	0.7600	0.7900	0.7600	0.7900	-2.469%	2	1,630	-2.532%
2026-05-07	0.8100	0.8100	0.8100	0.8100	+12.500%	39	1,628	-4.938%
2026-05-06	0.8500	0.8500	0.7200	0.7200	-4.000%	2	1,589	+6.944%
2026-05-04	0.7500	0.7500	0.7500	0.7500	-3.846%	26	1,591	+2.667%
2026-04-29	0.7800	0.7800	0.7800	0.7800	-8.235%	36	1,578	-1.282%
2026-04-22	0.8200	0.8500	0.8200	0.8500	+2.410%	396	1,614	-9.412%
2026-04-17	0.8300	0.8300	0.8300	0.8300	+3.750%	20	1,665	-7.229%
2026-04-10	0.8000	0.8000	0.8000	0.8000	-5.882%	2	1,665	-3.750%
2026-04-09	0.8500	0.8500	0.8500	0.8500	-6.593%	15	1,665	-9.412%
2026-04-07	0.9100	0.9100	0.9100	0.9100	-6.186%	1	1,665	-15.385%
2026-04-01	0.9000	0.9700	0.9000	0.9700	+11.494%	11	1,665	-20.619%
2026-03-31	0.8700	0.8700	0.8700	0.8700	+2.353%	5	1,655	-11.494%
2026-03-30	0.8900	0.8900	0.8500	0.8500	-2.299%	2	1,660	-9.412%
2026-03-27	0.9700	0.9700	0.8700	0.8700	-3.333%	10	1,662	-11.494%
2026-03-26	0.9100	0.9100	0.9000	0.9000	-18.182%	12	1,671	-14.444%
2026-03-23	1.1000	1.1000	1.1000	1.1000	+11.111%	5	1,680	-30.000%
2026-03-20	0.9900	0.9900	0.9900	0.9900	+1.020%	2	1,685	-22.222%
2026-03-19	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,687	-21.429%
2026-03-17	1.0000	1.0000	0.9400	1.0000	-9.091%	9	1,687	-23.000%
2026-03-13	1.1000	1.1000	1.1000	1.1000	+35.802%	1	1,694	-30.000%
2026-03-12	0.8100	0.8100	0.8100	0.8100	-19.000%	25	1,693	-4.938%
2026-03-11	1.0000	1.0000	1.0000	1.0000	-7.407%	45	1,668	-23.000%
2026-03-10	1.1000	1.1000	1.0800	1.0800	+6.931%	26	1,713	-28.704%
2026-03-09	1.0200	1.0300	1.0100	1.0100	-7.339%	15	1,713	-23.762%
2026-03-06	1.1400	1.1400	1.0000	1.0900	-14.844%	90	1,703	-29.358%
2026-03-05	1.2800	1.2800	1.2800	1.2800	+4.065%	1	1,643	-39.844%
2026-03-03	1.1500	1.2300	1.1500	1.2300	+1.653%	51	1,642	-37.398%
2026-03-02	1.2000	1.2200	1.2000	1.2100	-3.968%	12	1,591	-36.364%
2026-02-26	1.2600	1.2600	1.2600	1.2600	-1.563%	9	1,599	-38.889%
2026-02-24	1.2800	1.2800	1.2800	1.2800	-4.478%	10	1,599	-39.844%
2026-02-23	1.5000	1.5000	1.3400	1.3400	-10.667%	19	1,609	-42.537%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+5.634%	10	1,619	-48.667%
2026-02-19	1.4800	1.4800	1.4200	1.4200	-7.190%	35	1,609	-45.775%
2026-02-18	1.5800	1.5800	1.5000	1.5300	-2.548%	13	1,629	-49.673%
2026-02-13	1.5000	1.6000	1.5000	1.5700	+15.441%	32	1,604	-50.955%
2026-02-11	1.4500	1.4500	1.3600	1.3600	-4.895%	80	1,604	-43.382%
2026-02-10	1.4700	1.4700	1.4300	1.4300	-11.180%	540	1,644	-46.154%
2026-02-09	1.6000	1.6100	1.5200	1.6100	+7.333%	355	1,114	-52.174%
2026-02-06	1.4600	1.5000	1.4600	1.5000	+3.448%	20	1,149	-48.667%
2026-02-04	1.4500	1.4500	1.4500	1.4500	-2.685%	1	1,129	-46.897%
2026-02-03	1.4900	1.4900	1.4900	1.4900	-4.487%	10	1,129	-48.322%
2026-02-02	1.5000	1.5700	1.5000	1.5600	-2.500%	18	1,119	-50.641%
2026-01-30	4.3500	4.3500	1.6000	1.6000	+14.286%	5	1,109	-51.875%
2026-01-29	1.4500	1.4500	1.4000	1.4000	-6.667%	31	1,114	-45.000%
2026-01-28	1.3500	1.5400	1.3500	1.5000	+1.351%	100	1,085	-48.667%
2026-01-27	1.5200	1.5200	1.3800	1.4800	-12.426%	4	1,135	-47.973%
2026-01-26	1.6900	1.6900	1.6900	1.6900	-10.582%	1	1,132	-54.438%
2026-01-22	1.8900	1.8900	1.8900	1.8900	-14.091%	3	1,133	-59.259%
2026-01-20	2.1500	2.2000	2.1500	2.2000	-3.930%	11	1,136	-65.000%
2026-01-14	2.2900	2.2900	2.2900	2.2900	-6.531%	2	1,125	-66.376%
2026-01-13	2.4200	2.4500	2.3000	2.4500	-10.256%	9	1,127	-68.571%
2026-01-09	2.7300	2.7300	2.7300	2.7300	+6.226%	1	1,118	-71.795%
2026-01-02	2.5600	2.5700	2.5600	2.5700	-7.220%	240	1,118	-70.039%
2025-12-29	2.7500	2.7700	2.5900	2.7700	-1.773%	544	878	-72.202%
2025-12-19	2.8300	2.8300	2.8200	2.8200	+2.545%	60	335	-72.695%
2025-12-18	2.7300	2.7600	2.7000	2.7500	-6.780%	10	275	-72.000%
2025-12-17	2.9500	2.9500	2.9500	2.9500	+2.076%	2	265	-73.898%
2025-12-16	2.8900	2.8900	2.8900	2.8900	+8.240%	1	263	-73.356%
2025-12-11	2.6700	2.6700	2.6700	2.6700	-3.610%	1	263	-71.161%
2025-12-05	2.7300	2.7700	2.7300	2.7700	+23.111%	140	262	-72.202%
2025-11-10	2.2500	2.2500	2.2500	2.2500	-25.000%	1	122	-65.778%
2025-10-17	3.0000	3.0000	3.0000	3.0000	+10.294%	1	122	-74.333%
2025-10-09	2.6800	2.7200	2.2000	2.7200	-6.207%	56	122	-71.691%
2025-10-08	2.4400	2.9300	2.3200	2.9000	+16.000%	62	67	-73.448%
2025-10-03	2.5000	2.5000	2.5000	2.5000	+2.041%	1	5	-69.200%
2025-10-01	2.4000	2.4500	2.4000	2.4500	+19.512%	2	4	-68.571%
2025-09-24	2.0000	2.0500	2.0000	2.0500	-18.000%	2	2	-62.439%
2025-09-18	2.3300	2.5000	2.3300	2.5000	0.000%	2	0	-69.200%