Dark

PBR20250718P12
PBR Jul 18 2025 12.00 Put (PBR250718P00012000)
option OPRA

EOD

Jul 14, 2025

0.02000.000%(0.0000)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-14	0.03	0.04	0.02	0.02	0.000%	76	10,103	0.000%
2025-07-11	0.02	0.02	0.01	0.02	-33.333%	207	10,127	0.000%
2025-07-10	0.07	0.07	0.03	0.03	+50.000%	33	10,262	-33.333%
2025-07-09	0.02	0.02	0.01	0.02	+100.000%	13	10,258	0.000%
2025-07-08	0.02	0.02	0.01	0.01	-75.000%	471	10,259	+100.000%
2025-07-07	0.06	0.06	0.03	0.04	+33.333%	152	10,483	-50.000%
2025-07-03	0.04	0.05	0.03	0.03	-25.000%	964	10,524	-33.333%
2025-07-02	0.06	0.08	0.03	0.04	-60.000%	556	10,524	-50.000%
2025-07-01	0.10	0.13	0.08	0.10	-23.077%	72	10,466	-80.000%
2025-06-30	0.16	0.21	0.11	0.13	-23.529%	470	10,456	-84.615%
2025-06-27	0.15	0.18	0.15	0.17	+6.250%	2,198	10,412	-88.235%
2025-06-26	0.18	0.19	0.15	0.16	-23.810%	112	8,362	-87.500%
2025-06-25	0.21	0.22	0.19	0.21	+5.000%	1,398	8,376	-90.476%
2025-06-24	0.20	0.20	0.15	0.20	+25.000%	614	7,081	-90.000%
2025-06-23	0.10	0.17	0.09	0.16	+60.000%	366	6,827	-87.500%
2025-06-20	0.10	0.12	0.09	0.10	-16.667%	1,320	6,524	-80.000%
2025-06-18	0.13	0.15	0.12	0.12	-14.286%	118	6,300	-83.333%
2025-06-17	0.15	0.29	0.11	0.14	-17.647%	4,119	6,300	-85.714%
2025-06-16	0.17	0.20	0.15	0.17	-15.000%	70	8,133	-88.235%
2025-06-13	0.19	0.24	0.19	0.20	-31.034%	924	8,132	-90.000%
2025-06-12	0.39	0.43	0.29	0.29	-17.143%	230	8,354	-93.103%
2025-06-11	0.53	0.53	0.35	0.35	-44.444%	65	8,323	-94.286%
2025-06-10	0.64	0.68	0.60	0.63	-27.586%	63	8,326	-96.825%
2025-06-09	0.94	0.94	0.86	0.87	+8.750%	46	8,311	-97.701%
2025-06-06	0.76	0.80	0.76	0.80	-6.977%	22	8,265	-97.500%
2025-06-05	0.97	0.97	0.86	0.86	-10.417%	7	8,256	-97.674%
2025-06-04	0.91	0.96	0.91	0.96	+21.519%	18	8,244	-97.917%
2025-06-03	1.10	1.10	0.79	0.79	-2.469%	7	8,244	-97.468%
2025-06-02	0.77	0.85	0.77	0.81	-4.706%	7	8,242	-97.531%
2025-05-30	0.82	0.85	0.82	0.85	+6.250%	104	8,235	-97.647%
2025-05-29	0.82	0.82	0.80	0.80	+1.266%	22	8,185	-97.500%
2025-05-28	0.71	0.79	0.71	0.79	+12.857%	59	8,184	-97.468%
2025-05-27	0.69	0.70	0.69	0.70	-18.605%	43	8,139	-97.143%
2025-05-23	0.86	0.86	0.86	0.86	+21.127%	2	8,133	-97.674%
2025-05-22	0.83	0.83	0.71	0.71	+4.412%	6	8,133	-97.183%
2025-05-21	0.61	0.68	0.57	0.68	+11.475%	224	8,136	-97.059%
2025-05-20	0.60	0.72	0.57	0.61	0.000%	233	7,926	-96.721%
2025-05-19	0.63	0.72	0.57	0.61	-4.688%	693	7,694	-96.721%
2025-05-16	0.65	0.67	0.64	0.64	+3.226%	60	7,232	-96.875%
2025-05-15	0.70	0.70	0.62	0.62	+1.639%	64	7,202	-96.774%
2025-05-14	0.61	0.61	0.61	0.61	+12.963%	1	7,261	-96.721%
2025-05-13	0.70	0.70	0.51	0.54	-30.769%	3,361	7,261	-96.296%
2025-05-12	0.69	0.78	0.69	0.78	-17.021%	942	4,731	-97.436%
2025-05-09	0.99	1.02	0.89	0.94	+6.818%	68	4,661	-97.872%
2025-05-08	0.97	0.98	0.88	0.88	-30.159%	51	4,662	-97.727%
2025-05-07	1.20	1.26	1.20	1.26	+15.596%	31	4,662	-98.413%
2025-05-02	1.09	1.09	1.09	1.09	-13.492%	10	4,679	-98.165%
2025-04-30	1.26	1.26	1.26	1.26	+15.596%	1	4,674	-98.413%
2025-04-29	1.22	1.22	1.04	1.09	-7.627%	200	4,675	-98.165%
2025-04-22	1.23	1.23	1.18	1.18	-6.349%	32	4,546	-98.305%
2025-04-17	1.26	1.26	1.26	1.26	-10.000%	1	4,535	-98.413%
2025-04-15	1.33	1.40	1.33	1.40	-25.926%	6	4,535	-98.571%
2025-04-11	1.69	1.89	1.57	1.89	+18.868%	52	4,533	-98.942%
2025-04-10	1.26	1.61	1.17	1.59	+69.149%	825	4,523	-98.742%
2025-04-09	1.65	1.65	0.90	0.94	-39.744%	1,969	3,698	-97.872%
2025-04-08	1.23	1.56	1.23	1.56	+33.333%	27	3,481	-98.718%
2025-04-07	1.25	1.25	0.87	1.17	+37.647%	89	3,488	-98.291%
2025-04-04	0.53	0.85	0.53	0.85	+325.000%	784	3,527	-97.647%
2025-04-01	0.20	0.20	0.20	0.20	0.000%	8	3,511	-90.000%
2025-03-27	0.19	0.20	0.19	0.20	-4.762%	53	3,511	-90.000%
2025-03-26	0.21	0.21	0.21	0.21	-4.545%	2	3,510	-90.476%
2025-03-25	0.22	0.22	0.22	0.22	-15.385%	15	3,510	-90.909%
2025-03-24	0.26	0.26	0.26	0.26	-10.345%	16	3,525	-92.308%
2025-03-21	0.30	0.30	0.29	0.29	+7.407%	16	3,510	-93.103%
2025-03-20	0.29	0.29	0.26	0.27	-15.625%	301	3,510	-92.593%
2025-03-19	0.32	0.32	0.32	0.32	+3.226%	1	3,453	-93.750%
2025-03-17	0.41	0.41	0.31	0.31	-27.907%	12	3,453	-93.548%
2025-03-14	0.52	0.52	0.43	0.43	-37.681%	834	3,452	-95.349%
2025-03-13	0.69	0.69	0.69	0.69	0.000%	8	3,506	-97.101%
2025-03-12	0.75	0.75	0.69	0.69	-13.750%	65	3,506	-97.101%
2025-03-11	0.75	0.80	0.75	0.80	+9.589%	340	3,441	-97.500%
2025-03-10	0.73	0.73	0.73	0.73	+23.729%	1	3,193	-97.260%
2025-03-07	0.68	0.68	0.59	0.59	-9.231%	564	3,192	-96.610%
2025-03-06	0.61	0.65	0.60	0.65	+3.175%	5	2,910	-96.923%
2025-03-05	0.63	0.63	0.63	0.63	+5.000%	1	2,910	-96.825%
2025-03-04	0.63	0.70	0.60	0.60	+20.000%	414	2,910	-96.667%
2025-02-28	0.48	0.50	0.48	0.50	+8.696%	26	2,623	-96.000%
2025-02-27	0.48	0.60	0.46	0.46	+76.923%	277	2,623	-95.652%
2025-02-24	0.26	0.26	0.26	0.26	0.000%	2	2,429	-92.308%
2025-02-20	0.26	0.26	0.26	0.26	+13.043%	200	2,429	-92.308%
2025-02-19	0.23	0.23	0.23	0.23	-30.303%	40	2,589	-91.304%
2025-02-14	0.33	0.33	0.33	0.33	-26.667%	40	2,549	-93.939%
2025-02-13	0.47	0.49	0.45	0.45	0.000%	2,230	1,352	-95.556%
2025-02-12	0.45	0.45	0.45	0.45	+9.756%	1	1,352	-95.556%
2025-02-11	0.41	0.41	0.41	0.41	-4.651%	4	1,352	-95.122%
2025-02-10	0.43	0.43	0.43	0.43	0.000%	1	1,350	-95.349%
2025-02-05	0.43	0.43	0.43	0.43	+26.471%	1	1,350	-95.349%
2025-01-31	0.34	0.34	0.34	0.34	-29.167%	180	1,349	-94.118%
2025-01-28	0.48	0.48	0.48	0.48	-5.882%	3	1,349	-95.833%
2025-01-24	0.51	0.51	0.51	0.51	+4.082%	2	1,349	-96.078%
2025-01-23	0.49	0.49	0.49	0.49	-2.000%	1	1,348	-95.918%
2025-01-22	0.50	0.50	0.50	0.50	-16.667%	1	1,348	-96.000%
2025-01-21	0.56	0.60	0.56	0.60	+5.263%	20	1,232	-96.667%
2025-01-17	0.51	0.57	0.51	0.57	-12.308%	324	1,232	-96.491%
2025-01-08	0.65	0.65	0.65	0.65	-7.143%	4	1,232	-96.923%
2025-01-02	0.70	0.70	0.70	0.70	-22.222%	22	1,232	-97.143%
2024-12-27	0.90	0.90	0.90	0.90	-18.182%	40	1,210	-97.778%
2024-12-18	0.87	1.12	0.87	1.10	+30.952%	13	1,190	-98.182%
2024-12-16	0.79	0.84	0.79	0.84	+6.329%	6	1,183	-97.619%
2024-12-06	0.77	0.80	0.76	0.79	+12.857%	3,404	1,183	-97.468%
2024-12-04	0.70	0.70	0.70	0.70	+16.667%	290	643	-97.143%
2024-11-29	0.60	0.60	0.60	0.60	-9.091%	400	353	-96.667%
2024-11-27	0.62	0.66	0.61	0.66	+8.197%	144	9	-96.970%
2024-11-26	0.57	0.61	0.57	0.61	+15.094%	4	9	-96.721%
2024-11-22	0.53	0.53	0.53	0.53	-17.188%	6	5	-96.226%
2024-11-21	0.62	0.64	0.62	0.64	+10.345%	3	8	-96.875%
2024-11-18	0.58	0.58	0.58	0.58	0.000%	5	5	-96.552%