Dark

PRU20270115P100
PRU Jan 15 2027 100.00 Put (PRU270115P00100000)
option OPRA

EOD

Aug 26, 2026

1.47-10.909%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.4700	1.4700	1.4700	1.4700	-10.909%	1	3,844	0.000%
2026-08-25	1.6500	1.6500	1.6500	1.6500	+10.000%	6	3,844	-10.909%
2026-08-21	1.5000	1.5000	1.5000	1.5000	0.000%	1	3,838	-2.000%
2026-08-20	1.5000	1.5000	1.5000	1.5000	-23.077%	1	3,838	-2.000%
2026-08-06	1.9500	1.9500	1.9500	1.9500	-18.750%	1	3,837	-24.615%
2026-08-05	2.4600	2.4600	2.4000	2.4000	+26.316%	5	3,836	-38.750%
2026-08-04	1.9000	1.9000	1.9000	1.9000	-33.333%	1	3,831	-22.632%
2026-07-23	2.8500	2.8500	2.8500	2.8500	+1.786%	1	3,831	-48.421%
2026-07-20	2.8000	2.8000	2.8000	2.8000	-15.152%	1	3,831	-47.500%
2026-07-07	3.1000	3.3000	3.1000	3.3000	-8.333%	14	3,832	-55.455%
2026-07-02	3.9000	3.9000	3.6000	3.6000	-10.000%	41	3,871	-59.167%
2026-07-01	4.4000	4.4000	4.0000	4.0000	-24.386%	2	3,871	-63.250%
2026-06-25	5.2800	5.3000	5.2800	5.2900	+5.800%	40	3,870	-72.212%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-7.407%	20	3,866	-70.600%
2026-06-22	5.4000	5.4000	5.4000	5.4000	0.000%	1	3,876	-72.778%
2026-06-18	5.4000	5.4000	5.4000	5.4000	+7.143%	1	3,865	-72.778%
2026-06-17	5.0400	5.0400	5.0400	5.0400	+12.000%	9	3,865	-70.833%
2026-06-16	4.4000	4.6000	4.4000	4.5000	-19.643%	104	3,865	-67.333%
2026-06-12	5.8000	5.8000	5.6000	5.6000	-8.046%	2	3,861	-73.750%
2026-06-11	6.0900	6.0900	6.0900	6.0900	-4.094%	1	3,861	-75.862%
2026-06-10	6.3500	6.3500	6.3500	6.3500	-21.605%	1	3,861	-76.850%
2026-06-03	8.4000	8.4000	8.1000	8.1000	-1.220%	24	3,862	-81.852%
2026-05-18	8.2000	8.2000	8.2000	8.2000	-1.205%	1	3,857	-82.073%
2026-05-14	8.3000	8.3000	8.3000	8.3000	-2.924%	1	3,858	-82.289%
2026-05-13	8.5500	8.5500	8.5500	8.5500	-2.841%	2	3,857	-82.807%
2026-05-12	9.0000	9.0000	8.8000	8.8000	-4.348%	6	3,857	-83.295%
2026-05-11	9.2000	9.2000	9.2000	9.2000	-1.075%	1	3,857	-84.022%
2026-05-08	9.3000	9.3000	9.3000	9.3000	+1.087%	5	3,860	-84.194%
2026-05-06	8.7300	9.2000	8.7300	9.2000	-20.826%	3	3,860	-84.022%
2026-04-29	11.6200	11.6200	11.6200	11.6200	-5.452%	10	3,859	-87.349%
2026-04-24	12.3000	12.3000	12.2900	12.2900	-5.462%	2	3,869	-88.039%
2026-04-23	13.0000	13.0000	13.0000	13.0000	+4.167%	1	3,868	-88.692%
2026-04-22	12.5000	12.5000	12.4800	12.4800	+6.667%	4	3,869	-88.221%
2026-04-21	10.6500	11.9000	10.6500	11.7000	+37.647%	45	3,864	-87.436%
2026-04-20	8.5000	8.5000	8.5000	8.5000	-3.846%	1	3,864	-82.706%
2026-04-17	8.8000	8.8400	8.8000	8.8400	-25.714%	7	3,865	-83.371%
2026-04-09	11.9000	11.9000	11.9000	11.9000	+1.709%	1	3,872	-87.647%
2026-04-06	11.7000	11.7000	11.7000	11.7000	-6.550%	10	3,873	-87.436%
2026-03-31	13.1000	13.1000	12.5200	12.5200	-8.613%	73	3,873	-88.259%
2026-03-30	13.7000	13.7000	13.7000	13.7000	-6.548%	1	3,855	-89.270%
2026-03-20	14.6600	14.6600	14.6600	14.6600	+10.642%	2	3,855	-89.973%
2026-03-17	13.2000	13.2500	13.1000	13.2500	-8.935%	3	3,856	-88.906%
2026-03-16	14.5900	14.5900	14.5500	14.5500	+1.042%	2	3,856	-89.897%
2026-03-12	14.4000	14.4000	14.4000	14.4000	+10.769%	50	3,856	-89.792%
2026-03-06	13.5000	13.5000	13.0000	13.0000	+1.404%	11	3,806	-88.692%
2026-03-03	12.7000	12.8200	12.7000	12.8200	+16.545%	11	3,805	-88.534%
2026-02-27	11.0000	11.0000	11.0000	11.0000	+3.774%	1	3,805	-86.636%
2026-02-25	10.6000	10.6000	10.5000	10.6000	+4.847%	84	3,812	-86.132%
2026-02-23	10.3800	10.3800	10.0000	10.1100	+1.100%	7	3,812	-85.460%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-6.542%	1	3,806	-85.300%
2026-02-05	10.5000	10.7000	10.5000	10.7000	+12.632%	101	3,805	-86.262%
2026-02-04	10.0000	11.5000	9.0000	9.5000	+20.253%	365	3,706	-84.526%
2026-02-03	7.9000	7.9000	7.8000	7.9000	+14.493%	15	3,373	-81.392%
2026-01-30	6.9000	6.9000	6.9000	6.9000	-8.000%	1	3,385	-78.696%
2026-01-20	7.2000	7.5000	7.2000	7.5000	+19.048%	66	3,384	-80.400%
2026-01-16	6.3000	6.3000	6.3000	6.3000	+21.154%	1	3,320	-76.667%
2026-01-06	5.2000	5.2000	5.2000	5.2000	-0.574%	33	3,320	-71.731%
2026-01-05	5.2000	5.3000	5.0000	5.2300	-15.645%	88	3,320	-71.893%
2026-01-02	6.2000	6.2000	6.2000	6.2000	+1.639%	1	3,274	-76.290%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-6.154%	1	3,274	-75.902%
2025-12-10	7.0500	7.0500	6.5000	6.5000	-8.451%	3,001	3,273	-77.385%
2025-12-09	7.1000	7.1000	7.1000	7.1000	-2.740%	73	273	-79.296%
2025-12-08	7.2500	7.3000	7.2500	7.3000	+5.797%	44	273	-79.863%
2025-12-05	7.0000	7.0000	6.8000	6.9000	-8.000%	36	273	-78.696%
2025-12-04	7.5000	7.5000	7.5000	7.5000	-10.714%	20	255	-80.400%
2025-12-01	8.4000	8.4000	8.4000	8.4000	-2.326%	1	255	-82.500%
2025-11-21	8.6000	8.6000	8.6000	8.6000	-25.862%	11	256	-82.907%
2025-10-23	11.6000	11.7000	11.5900	11.6000	-5.306%	49	256	-87.328%
2025-10-16	12.2500	12.2500	12.2500	12.2500	+14.486%	10	256	-88.000%
2025-10-08	10.7000	10.7000	10.7000	10.7000	+0.943%	8	246	-86.262%
2025-10-07	10.7000	10.7000	10.6000	10.6000	+4.950%	4	234	-86.132%
2025-10-03	10.1000	10.1000	10.1000	10.1000	-3.810%	1	234	-85.446%
2025-09-24	10.9000	10.9000	10.5000	10.5000	0.000%	9	233	-86.000%
2025-09-22	10.5000	10.5000	10.5000	10.5000	+2.941%	10	224	-86.000%
2025-09-19	10.6000	10.6000	10.2000	10.2000	+9.677%	18	214	-85.588%
2025-09-05	9.3000	9.3000	9.3000	9.3000	+2.198%	1	197	-84.194%
2025-08-22	9.1000	9.1000	9.1000	9.1000	-6.186%	1	197	-83.846%
2025-08-13	9.7000	9.7000	9.7000	9.7000	-16.379%	1	198	-84.845%
2025-08-05	11.6000	11.6000	11.6000	11.6000	+5.455%	1	197	-87.328%
2025-07-29	11.0000	11.0000	11.0000	11.0000	+0.917%	1	196	-86.636%
2025-07-14	10.8000	10.9000	10.8000	10.9000	+9.000%	3	197	-86.514%
2025-07-09	10.0000	10.0000	10.0000	10.0000	-4.943%	20	194	-85.300%
2025-06-26	10.5500	10.5500	10.5200	10.5200	-10.315%	12	174	-86.027%
2025-06-20	11.7300	11.7300	11.7300	11.7300	+2.267%	20	162	-87.468%
2025-06-04	11.4700	11.4700	11.4700	11.4700	+2.411%	20	171	-87.184%
2025-05-16	11.2000	11.2000	11.2000	11.2000	+2.097%	2	171	-86.875%
2025-05-13	10.9700	10.9700	10.9700	10.9700	-36.147%	20	170	-86.600%
2025-04-21	17.1800	17.1800	17.1800	17.1800	+23.597%	2	151	-91.444%
2025-04-09	13.9000	13.9000	13.9000	13.9000	-27.187%	2	153	-89.424%
2025-04-07	19.0900	19.0900	19.0900	19.0900	+59.083%	1	155	-92.300%
2025-04-03	12.0000	12.0000	12.0000	12.0000	+15.053%	3	154	-87.750%
2025-03-19	10.4300	10.4300	10.4300	10.4300	-7.699%	1	151	-85.906%
2025-03-05	11.3000	11.3000	11.3000	11.3000	+13.000%	100	150	-86.991%
2025-02-25	10.0000	10.0000	10.0000	10.0000	-0.498%	20	30	-85.300%
2025-02-21	10.0500	10.0500	10.0500	10.0500	+1.515%	2	30	-85.373%
2025-02-07	10.1200	10.1200	9.9000	9.9000	-1.000%	4	31	-85.152%
2025-02-06	10.0000	10.0000	10.0000	10.0000	+5.263%	1	29	-85.300%
2025-01-08	9.5000	9.5000	9.5000	9.5000	+15.854%	1	27	-84.526%
2025-01-06	8.2000	8.2000	8.2000	8.2000	-21.905%	2	25	-82.073%
2024-12-18	10.0000	10.5000	10.0000	10.5000	+11.702%	14	25	-86.000%
2024-12-12	9.4000	9.4000	9.4000	9.4000	+10.588%	8	11	-84.362%
2024-12-09	8.5000	8.5000	8.5000	8.5000	-3.409%	1	4	-82.706%
2024-11-20	8.8000	8.8000	8.8000	8.8000	-17.059%	2	3	-83.295%
2024-11-04	10.6100	10.6100	10.6100	10.6100	0.000%	1	1	-86.145%