Dark

PRU20261218C125
PRU Dec 18 2026 125.00 Call (PRU261218C00125000)
option OPRA

EOD

Aug 31, 2026

3.50-26.316%(-1.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.5000	3.6000	3.5000	3.5000	-26.316%	5	1,989	0.000%
2026-08-28	4.7000	4.7500	4.6000	4.7500	+2.814%	7	1,988	-26.316%
2026-08-27	4.3300	4.6200	4.2000	4.6200	+2.439%	8	1,984	-24.242%
2026-08-26	4.5000	4.5100	4.5000	4.5100	+12.750%	2	1,987	-22.395%
2026-08-25	4.4800	4.4800	3.5300	4.0000	-9.707%	76	1,989	-12.500%
2026-08-24	4.8200	4.8200	3.8000	4.4300	+1.839%	1,008	1,996	-20.993%
2026-08-21	4.5100	4.6000	4.3500	4.3500	+4.819%	85	1,001	-19.540%
2026-08-20	4.5600	4.5600	4.1500	4.1500	-17.000%	13	992	-15.663%
2026-08-19	5.7500	5.7500	4.9900	5.0000	-16.667%	12	979	-30.000%
2026-08-18	6.6000	6.6000	6.0000	6.0000	-3.226%	12	971	-41.667%
2026-08-17	6.3500	6.3500	6.2000	6.2000	+2.819%	17	979	-43.548%
2026-08-14	6.5100	6.6000	6.0300	6.0300	+0.500%	36	962	-41.957%
2026-08-13	6.0000	6.0000	5.6200	6.0000	+17.647%	20	958	-41.667%
2026-08-12	4.7500	5.1000	4.7500	5.1000	+4.082%	10	942	-31.373%
2026-08-11	4.9000	4.9000	4.9000	4.9000	-8.922%	1	935	-28.571%
2026-08-10	5.3000	5.6000	4.6200	5.3800	+5.490%	7	934	-34.944%
2026-08-07	5.1000	5.1000	5.1000	5.1000	-0.196%	1	934	-31.373%
2026-08-06	4.7000	5.1100	4.5000	5.1100	+11.087%	162	935	-31.507%
2026-08-05	8.2000	8.2000	3.9500	4.6000	-30.303%	40	783	-23.913%
2026-08-04	6.6000	6.7500	6.6000	6.6000	-0.452%	21	744	-46.970%
2026-08-03	6.5000	6.6300	6.3000	6.6300	-1.778%	11	725	-47.210%
2026-07-29	6.8500	7.3000	6.7500	6.7500	-5.858%	4	721	-48.148%
2026-07-28	6.8000	7.2300	6.8000	7.1700	+25.789%	10	721	-51.185%
2026-07-27	5.7000	5.7000	5.7000	5.7000	+28.090%	17	711	-38.596%
2026-07-23	4.4500	4.4500	4.4500	4.4500	+3.488%	2	711	-21.348%
2026-07-22	5.1800	5.1800	4.3000	4.3000	-2.273%	32	713	-18.605%
2026-07-21	4.3800	4.4000	4.3800	4.4000	-2.222%	3	681	-20.455%
2026-07-20	4.6000	4.7500	4.3500	4.5000	-4.255%	31	678	-22.222%
2026-07-17	4.3000	5.0600	4.3000	4.7000	+42.424%	77	651	-25.532%
2026-07-15	3.3000	3.3000	3.3000	3.3000	+4.430%	1	600	+6.061%
2026-07-14	3.3500	3.3500	3.1000	3.1600	-18.974%	15	599	+10.759%
2026-07-13	3.6000	3.9000	3.6000	3.9000	+11.429%	34	586	-10.256%
2026-07-10	3.3600	3.5000	3.3600	3.5000	-5.405%	2	575	0.000%
2026-07-09	3.4000	3.7000	3.4000	3.7000	+1.370%	23	573	-5.405%
2026-07-07	3.9000	3.9500	3.6000	3.6500	+17.742%	8	573	-4.110%
2026-07-06	3.1000	3.1000	3.1000	3.1000	+13.553%	20	565	+12.903%
2026-07-02	2.9000	2.9000	2.7300	2.7300	+7.059%	55	548	+28.205%
2026-07-01	2.5500	2.5500	2.5500	2.5500	+34.211%	4	548	+37.255%
2026-06-29	1.5000	1.9000	1.5000	1.9000	+2.703%	373	546	+84.211%
2026-06-26	1.8500	1.8500	1.8500	1.8500	-9.756%	2	178	+89.189%
2026-06-25	2.0500	2.0500	2.0500	2.0500	+36.667%	1	176	+70.732%
2026-06-24	1.4000	1.5000	1.4000	1.5000	-25.000%	8	176	+133.333%
2026-06-22	1.9000	2.1700	1.9000	2.0000	+17.647%	58	177	+75.000%
2026-06-18	1.7500	1.7500	1.7000	1.7000	-24.107%	3	122	+105.882%
2026-06-16	2.5600	2.6300	2.2400	2.2400	-10.400%	9	122	+56.250%
2026-06-15	2.5000	2.5000	2.5000	2.5000	+42.857%	11	105	+40.000%
2026-06-11	1.7500	1.8000	1.7000	1.7500	-5.405%	91	105	+100.000%
2026-06-10	1.9000	1.9000	1.8500	1.8500	+15.625%	4	156	+89.189%
2026-06-02	1.5000	1.6000	1.5000	1.6000	+10.345%	2	156	+118.750%
2026-05-28	1.4500	1.4500	1.4500	1.4500	0.000%	1	154	+141.379%
2026-05-26	1.4500	1.4500	1.4500	1.4500	-3.333%	1	154	+141.379%
2026-05-22	1.5000	1.5000	1.5000	1.5000	+20.000%	1	153	+133.333%
2026-05-19	1.2000	1.2500	1.2000	1.2500	0.000%	6	153	+180.000%
2026-05-15	1.5000	1.5000	1.2500	1.2500	-16.667%	19	147	+180.000%
2026-05-14	1.5000	1.5100	1.5000	1.5000	+20.000%	6	147	+133.333%
2026-05-11	1.2500	1.2500	1.2500	1.2500	+13.636%	1	147	+180.000%
2026-04-30	0.7500	1.1000	0.7500	1.1000	+46.667%	3	146	+218.182%
2026-04-27	0.7500	0.7500	0.7500	0.7500	-48.276%	10	147	+366.667%
2026-04-20	1.4500	1.4500	1.4500	1.4500	-6.452%	1	157	+141.379%
2026-04-17	1.4000	1.5500	1.4000	1.5500	+14.815%	6	156	+125.806%
2026-03-31	1.4000	1.4000	1.3500	1.3500	+21.622%	4	158	+159.259%
2026-03-30	1.1000	1.1100	1.1000	1.1100	-0.893%	2	158	+215.315%
2026-03-23	0.9000	1.1200	0.9000	1.1200	+4.673%	5	157	+212.500%
2026-03-17	1.0700	1.0700	1.0700	1.0700	-23.571%	3	152	+227.103%
2026-03-09	1.2500	1.4000	1.2500	1.4000	-20.000%	13	149	+150.000%
2026-03-06	1.7000	1.7500	1.7000	1.7500	-12.500%	19	145	+100.000%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+3.093%	10	152	+75.000%
2026-02-24	1.9400	1.9400	1.9400	1.9400	+7.778%	1	158	+80.412%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-18.182%	1	159	+94.444%
2026-02-20	2.2000	2.2000	2.2000	2.2000	-12.351%	1	159	+59.091%
2026-02-18	2.5100	2.5100	2.5100	2.5100	+16.744%	6	158	+39.442%
2026-02-12	2.2500	2.2500	2.1500	2.1500	-2.273%	10	156	+62.791%
2026-02-10	2.2000	2.2000	2.2000	2.2000	-8.333%	4	146	+59.091%
2026-02-09	2.4000	2.4000	2.4000	2.4000	+21.212%	1	142	+45.833%
2026-02-04	1.9800	1.9800	1.9800	1.9800	-45.000%	2	141	+76.768%
2026-01-30	3.6000	3.6000	3.6000	3.6000	+33.333%	5	143	-2.778%
2026-01-27	2.1500	3.0000	2.1500	2.7000	-28.947%	14	142	+29.630%
2026-01-20	3.8000	3.8000	3.8000	3.8000	-24.000%	1	130	-7.895%
2026-01-16	5.0000	5.0000	5.0000	5.0000	-22.481%	2	130	-30.000%
2026-01-14	6.4500	6.4500	6.4500	6.4500	+2.381%	1	130	-45.736%
2026-01-05	6.3000	6.3000	6.3000	6.3000	-11.765%	5	130	-44.444%
2025-12-16	7.1400	7.1400	7.1400	7.1400	+0.563%	3	130	-50.980%
2025-12-12	7.1000	7.1000	7.1000	7.1000	-6.579%	1	130	-50.704%
2025-12-11	7.3900	7.6000	7.3900	7.6000	+20.635%	3	130	-53.947%
2025-12-10	6.0900	6.3000	5.9000	6.3000	+20.690%	16	130	-44.444%
2025-12-09	5.2200	5.2200	5.2200	5.2200	+5.455%	1	120	-32.950%
2025-12-05	4.7000	4.9500	4.7000	4.9500	+37.500%	3	121	-29.293%
2025-11-24	3.6000	3.6000	3.6000	3.6000	-10.000%	1	118	-2.778%
2025-11-21	4.0000	4.0000	4.0000	4.0000	+20.846%	1	118	-12.500%
2025-11-19	3.3100	3.3100	3.3100	3.3100	+20.364%	10	117	+5.740%
2025-11-18	2.7500	2.7500	2.7500	2.7500	-26.471%	10	118	+27.273%
2025-11-11	3.5000	3.7700	3.5000	3.7400	+35.507%	66	118	-6.417%
2025-10-06	2.7600	2.7600	2.7600	2.7600	+2.985%	5	92	+26.812%
2025-09-30	2.6800	2.6800	2.6800	2.6800	-1.832%	1	92	+30.597%
2025-09-19	2.7300	2.7300	2.7300	2.7300	-34.217%	12	92	+28.205%
2025-09-03	4.0500	4.1500	4.0000	4.1500	-6.742%	6	92	-15.663%
2025-08-28	4.5000	4.5000	4.4500	4.4500	-14.423%	5	98	-21.348%
2025-08-22	5.2000	5.2000	5.2000	5.2000	+20.650%	1	98	-32.692%
2025-08-20	4.3000	4.3100	4.3000	4.3100	+51.228%	12	97	-18.794%
2025-08-07	2.8500	2.8500	2.8500	2.8500	-8.065%	1	85	+22.807%
2025-08-05	3.1000	3.1000	3.1000	3.1000	-18.421%	1	85	+12.903%
2025-07-24	3.8000	3.8000	3.8000	3.8000	-19.149%	5	84	-7.895%
2025-06-30	4.5000	4.7000	4.5000	4.7000	-13.761%	3	84	-25.532%
2025-05-13	5.4500	5.4500	5.4500	5.4500	+36.250%	2	81	-35.780%
2025-04-22	4.0000	4.0000	4.0000	4.0000	-40.299%	18	83	-12.500%
2025-04-03	6.7000	6.7000	6.7000	6.7000	-12.987%	5	83	-47.761%
2025-03-10	7.7000	7.7000	7.7000	7.7000	-24.731%	1	82	-54.545%
2025-03-03	10.2300	10.2300	10.2300	10.2300	+4.388%	5	82	-65.787%
2025-02-28	9.1500	9.8000	9.1500	9.8000	+21.137%	38	77	-64.286%
2025-02-12	8.0900	8.0900	8.0900	8.0900	-27.117%	1	59	-56.737%
2025-02-03	11.8500	11.8600	11.1000	11.1000	+0.909%	3	59	-68.468%
2025-01-24	11.0000	11.0000	11.0000	11.0000	-6.542%	4	60	-68.182%
2025-01-10	11.7700	11.7700	11.7700	11.7700	-8.618%	2	60	-70.263%
2024-12-31	13.0600	13.0600	12.8800	12.8800	-34.752%	2	59	-72.826%
2024-10-30	19.7100	19.7400	19.7100	19.7400	+8.700%	2	59	-82.270%
2024-10-16	18.1600	18.1600	18.1600	18.1600	+21.067%	1	60	-80.727%
2024-10-07	15.0000	15.0000	15.0000	15.0000	+20.870%	6	60	-76.667%
2024-09-12	12.4100	12.4100	12.4100	12.4100	-6.832%	2	60	-71.797%
2024-09-04	13.3200	13.3200	13.3200	13.3200	-1.552%	1	60	-73.724%
2024-08-29	13.6000	13.6000	13.4200	13.5300	+34.359%	10	59	-74.132%
2024-08-22	10.0700	10.0700	10.0700	10.0700	+6.224%	2	59	-65.243%
2024-08-15	9.5500	9.5500	9.4800	9.4800	+6.517%	3	61	-63.080%
2024-08-14	8.2100	8.9000	8.2100	8.9000	+16.340%	44	60	-60.674%
2024-08-07	7.6500	7.6500	7.6500	7.6500	-27.143%	2	58	-54.248%
2024-08-02	12.8500	12.8500	9.6000	10.5000	-29.293%	12	60	-66.667%
2024-08-01	14.8500	14.8500	14.8500	14.8500	-10.811%	2	61	-76.431%
2024-07-31	16.6500	16.6500	16.6500	16.6500	-4.857%	2	61	-78.979%
2024-07-30	17.6400	17.6400	17.5000	17.5000	+9.512%	51	63	-80.000%
2024-07-29	15.9800	15.9800	15.9800	15.9800	+1.332%	3	90	-78.098%
2024-07-25	15.7700	15.7700	15.7700	15.7700	-5.851%	1	93	-77.806%
2024-07-23	16.7500	16.7500	16.7500	16.7500	-9.361%	2	93	-79.104%
2024-07-18	18.4800	18.4800	18.4800	18.4800	-2.992%	2	91	-81.061%
2024-07-17	19.2200	19.2200	19.0500	19.0500	+10.435%	11	91	-81.627%
2024-07-15	16.6400	17.3500	16.6400	17.2500	+4.419%	11	84	-79.710%
2024-07-12	16.4000	16.7000	16.4000	16.5200	+18.934%	34	81	-78.814%
2024-06-07	13.8900	13.8900	13.8900	13.8900	+4.830%	4	90	-74.802%
2024-05-16	14.4600	14.4600	13.2500	13.2500	-5.357%	22	88	-73.585%
2024-05-13	14.8200	14.8200	14.0000	14.0000	+3.550%	2	66	-75.000%
2024-05-07	13.5200	13.5200	13.5200	13.5200	+11.921%	50	64	-74.112%
2024-05-06	12.0800	12.0800	12.0800	12.0800	+3.602%	1	51	-71.026%
2024-04-19	11.4100	11.6600	11.4100	11.6600	-15.385%	42	50	-69.983%
2024-04-02	13.7800	13.7800	13.7800	13.7800	+6.409%	4	13	-74.601%
2024-03-21	12.9800	12.9800	12.9400	12.9500	+3.600%	6	9	-72.973%
2024-03-20	11.8000	12.5000	11.8000	12.5000	+6.746%	2	3	-72.000%
2024-03-18	11.7100	11.7100	11.7100	11.7100	0.000%	1	1	-70.111%