Dark

PRU20261218P100
PRU Dec 18 2026 100.00 Put (PRU261218P00100000)
option OPRA

EOD

Aug 31, 2026

1.16-1.695%(-0.02)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.1500	1.1600	1.1500	1.1600	-1.695%	11	382	0.000%
2026-08-26	1.2500	1.2500	1.1800	1.1800	-1.667%	5	381	-1.695%
2026-08-25	1.1500	1.2000	1.1500	1.2000	+4.348%	3	386	-3.333%
2026-08-20	1.1500	1.1500	1.1500	1.1500	+25.000%	1	383	+0.870%
2026-08-19	0.9200	0.9200	0.9200	0.9200	+5.747%	1	383	+26.087%
2026-08-18	0.8700	0.8700	0.8700	0.8700	-5.435%	8	382	+33.333%
2026-08-17	0.8900	1.1300	0.8900	0.9200	-8.000%	12	390	+26.087%
2026-08-13	1.0300	1.0300	1.0000	1.0000	-25.926%	2	400	+16.000%
2026-08-11	1.3500	1.3500	1.3500	1.3500	+8.000%	1	402	-14.074%
2026-08-10	1.2500	1.2500	1.2500	1.2500	-26.471%	2	402	-7.200%
2026-08-06	1.7000	1.7000	1.7000	1.7000	+6.250%	1	402	-31.765%
2026-08-05	1.6000	1.6000	1.6000	1.6000	+11.111%	3	402	-27.500%
2026-08-04	1.4200	1.5700	1.3300	1.4400	-13.253%	459	399	-19.444%
2026-07-28	1.6600	1.6600	1.6600	1.6600	-17.000%	1	187	-30.120%
2026-07-27	1.9500	2.0000	1.9500	2.0000	-16.667%	2	186	-42.000%
2026-07-24	2.4000	2.4000	2.4000	2.4000	+14.833%	1	186	-51.667%
2026-07-22	2.0900	2.0900	2.0900	2.0900	-2.791%	1	186	-44.498%
2026-07-21	2.1500	2.1500	2.1500	2.1500	-2.273%	1	186	-46.047%
2026-07-20	2.2000	2.2000	2.2000	2.2000	+7.317%	5	185	-47.273%
2026-07-17	2.9100	2.9100	2.0500	2.0500	-21.154%	7	185	-43.415%
2026-07-10	2.7000	2.7000	2.6000	2.6000	-9.722%	2	184	-55.385%
2026-07-06	3.4000	3.4000	2.8800	2.8800	-10.000%	10	184	-59.722%
2026-07-02	3.2000	3.2000	3.2000	3.2000	-11.111%	1	193	-63.750%
2026-07-01	3.6000	3.6000	3.6000	3.6000	-14.286%	25	193	-67.778%
2026-06-30	4.4000	4.4000	4.2000	4.2000	-4.545%	4	194	-72.381%
2026-06-29	4.5000	4.5000	4.4000	4.4000	-10.204%	8	194	-73.636%
2026-06-25	4.3000	4.9000	4.3000	4.9000	-7.021%	25	194	-76.327%
2026-06-24	5.2700	5.2700	5.2700	5.2700	+21.149%	1	170	-77.989%
2026-06-22	4.3500	4.3500	4.3500	4.3500	-13.000%	5	169	-73.333%
2026-06-18	5.0000	5.0000	4.8000	5.0000	+13.636%	4	165	-76.800%
2026-06-15	4.4000	4.4000	4.4000	4.4000	-26.667%	1	165	-73.636%
2026-06-11	6.0000	6.0000	6.0000	6.0000	-6.832%	4	165	-80.667%
2026-06-05	6.4000	6.4400	6.4000	6.4400	-17.857%	4	169	-81.988%
2026-05-28	7.8400	7.8400	7.8400	7.8400	+7.397%	2	169	-85.204%
2026-05-27	7.3000	7.3000	7.3000	7.3000	-0.680%	2	167	-84.110%
2026-05-26	7.3500	7.3500	7.3500	7.3500	+0.685%	1	165	-84.218%
2026-05-20	7.3000	7.3000	7.3000	7.3000	-9.877%	2	165	-84.110%
2026-05-19	8.1000	8.1000	8.1000	8.1000	+5.195%	1	163	-85.679%
2026-05-14	7.6000	7.7000	7.6000	7.7000	-16.304%	2	163	-84.935%
2026-05-07	9.4000	9.4000	9.2000	9.2000	+1.099%	2	163	-87.391%
2026-05-06	9.3000	9.3000	9.1000	9.1000	-9.000%	36	163	-87.253%
2026-05-01	10.0000	10.0000	10.0000	10.0000	-16.667%	1	146	-88.400%
2026-04-27	12.0000	12.0000	12.0000	12.0000	+4.348%	10	146	-90.333%
2026-04-21	10.2000	11.5000	10.2000	11.5000	+40.244%	12	141	-89.913%
2026-04-20	8.3000	8.3000	8.1900	8.2000	-6.178%	7	141	-85.854%
2026-04-17	8.7400	8.7400	8.7400	8.7400	-19.669%	1	136	-86.728%
2026-04-01	10.8800	10.8800	10.8800	10.8800	-15.659%	10	136	-89.338%
2026-03-10	12.9000	12.9000	12.9000	12.9000	+44.781%	10	126	-91.008%
2026-02-26	8.9100	8.9100	8.9100	8.9100	-8.615%	1	126	-86.981%
2026-02-23	9.7500	9.7500	9.7500	9.7500	-2.207%	1	125	-88.103%
2026-02-09	9.4600	9.9700	9.4600	9.9700	+1.735%	6	125	-88.365%
2026-02-05	9.8000	9.8000	9.8000	9.8000	-7.197%	4	120	-88.163%
2026-02-04	10.0000	10.5600	10.0000	10.5600	+48.732%	4	116	-89.015%
2026-02-03	7.1000	7.1000	7.1000	7.1000	+42.000%	1	112	-83.662%
2026-01-13	4.7000	5.0000	4.7000	5.0000	-0.200%	4	111	-76.800%
2026-01-05	5.0100	5.0100	5.0100	5.0100	-10.536%	1	109	-76.846%
2025-12-18	5.6000	5.6000	5.6000	5.6000	0.000%	3	110	-79.286%
2025-12-11	5.6000	5.6000	5.6000	5.6000	-8.943%	5	102	-79.286%
2025-12-10	6.6100	6.6100	6.1500	6.1500	-6.818%	2	102	-81.138%
2025-12-09	6.6000	6.6000	6.6000	6.6000	-16.456%	15	101	-82.424%
2025-11-25	7.9000	7.9000	7.9000	7.9000	-19.388%	6	100	-85.316%
2025-11-18	9.8000	9.8000	9.8000	9.8000	-6.667%	8	100	-88.163%
2025-10-31	10.5000	10.5000	10.5000	10.5000	-7.975%	10	100	-88.952%
2025-10-21	11.4100	11.4100	11.4100	11.4100	-2.144%	1	100	-89.833%
2025-10-10	11.6600	11.6600	11.6600	11.6600	+17.778%	23	99	-90.051%
2025-09-23	9.9000	9.9000	9.9000	9.9000	+4.762%	1	99	-88.283%
2025-09-17	9.4500	9.4500	9.4500	9.4500	+8.621%	8	99	-87.725%
2025-08-22	8.7000	8.7000	8.7000	8.7000	-7.545%	1	99	-86.667%
2025-08-19	9.3900	9.4100	9.3900	9.4100	-7.473%	23	100	-87.673%
2025-08-18	10.1700	10.1700	10.1700	10.1700	-10.000%	1	77	-88.594%
2025-08-05	11.3000	11.3000	11.3000	11.3000	+3.670%	1	76	-89.735%
2025-07-23	10.9000	10.9000	10.9000	10.9000	-15.175%	1	75	-89.358%
2025-05-23	13.1000	13.3000	12.8500	12.8500	+1.984%	32	77	-90.973%
2025-05-22	13.1000	13.1000	12.3500	12.6000	+6.599%	38	77	-90.794%
2025-05-21	11.8200	11.8200	11.8200	11.8200	+3.684%	44	89	-90.186%
2025-05-12	11.4000	11.4000	11.4000	11.4000	-10.448%	44	89	-89.825%
2025-05-09	12.6000	12.7600	12.6000	12.7300	-1.471%	12	89	-90.888%
2025-05-08	12.6000	12.9200	12.6000	12.9200	-6.036%	33	90	-91.022%
2025-05-07	13.7500	13.7500	13.7500	13.7500	+1.852%	10	98	-91.564%
2025-05-01	13.5000	13.5000	13.5000	13.5000	-13.517%	5	88	-91.407%
2025-04-22	15.6100	15.6100	15.6100	15.6100	-3.043%	1	83	-92.569%
2025-04-11	16.1000	16.1000	16.1000	16.1000	-6.395%	2	83	-92.795%
2025-04-04	17.2000	17.2000	17.2000	17.2000	+74.619%	6	82	-93.256%
2025-02-20	9.8500	9.8500	9.8500	9.8500	+21.605%	2	82	-88.223%
2025-01-22	8.1000	8.1000	8.1000	8.1000	-10.000%	1	84	-85.679%
2025-01-08	9.0000	9.0000	9.0000	9.0000	-3.226%	2	84	-87.111%
2024-12-17	9.2600	9.3000	9.2600	9.3000	+6.897%	13	84	-87.527%
2024-12-10	8.7000	8.7000	8.7000	8.7000	+1.163%	4	72	-86.667%
2024-12-09	8.5000	8.6000	8.5000	8.6000	-0.348%	13	72	-86.512%
2024-10-15	9.4500	9.4500	8.6300	8.6300	-3.683%	6	59	-86.559%
2024-08-29	8.9600	8.9600	8.9600	8.9600	-5.185%	1	58	-87.054%
2024-06-26	9.4500	9.4500	9.4500	9.4500	+11.176%	2	58	-87.725%
2024-06-04	8.5000	8.5000	8.5000	8.5000	-11.917%	1	56	-86.353%
2024-05-29	9.5500	9.6500	9.5500	9.6500	+2.333%	14	55	-87.979%
2024-05-15	9.4300	9.4300	9.4300	9.4300	-25.748%	8	62	-87.699%
2024-04-11	12.7000	12.7000	12.7000	12.7000	+4.959%	2	70	-90.866%
2024-04-10	12.3500	12.3500	12.1000	12.1000	+14.151%	2	70	-90.413%
2024-03-27	10.6000	10.6000	10.6000	10.6000	+9.278%	5	70	-89.057%
2024-03-26	9.7000	9.7000	9.7000	9.7000	-17.094%	15	65	-88.041%
2024-03-25	11.7000	11.7000	11.7000	11.7000	+11.111%	3	53	-90.085%
2024-03-22	10.5300	10.5300	10.5300	10.5300	-27.379%	6	53	-88.984%
2024-02-13	14.5000	14.5000	14.5000	14.5000	+7.011%	25	50	-92.000%
2024-02-12	13.5500	13.5500	13.5500	13.5500	+2.652%	25	75	-91.439%
2024-02-08	13.2000	13.2000	13.2000	13.2000	+4.762%	40	100	-91.212%
2024-02-07	12.6000	12.6000	12.6000	12.6000	-12.803%	50	140	-90.794%
2024-02-06	14.4500	14.4500	14.4500	14.4500	-2.890%	50	190	-91.972%
2024-02-02	14.8800	14.8800	14.8800	14.8800	+7.826%	45	190	-92.204%
2024-01-29	13.8000	13.8000	13.8000	13.8000	+1.471%	110	235	-91.594%
2024-01-26	13.6000	13.6000	13.6000	13.6000	-3.203%	50	125	-91.471%
2024-01-25	14.0500	14.0500	14.0500	14.0500	0.000%	75	75	-91.744%