Dark

PRU20260918C105
PRU Sep 18 2026 105.00 Call (PRU260918C00105000)
option OPRA

EOD

Aug 25, 2026

14.69-12.560%(-2.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	14.6900	14.6900	14.6900	14.6900	-12.560%	3	5	0.000%
2026-08-24	17.0000	17.0000	16.8000	16.8000	+5.329%	3,601	2	-12.560%
2026-08-21	17.1000	17.1000	15.8800	15.9500	-6.176%	60	728	-7.900%
2026-08-20	17.0000	17.0000	17.0000	17.0000	-9.910%	2	778	-13.588%
2026-08-19	18.8700	18.8700	18.8700	18.8700	-4.552%	8	780	-22.152%
2026-08-18	20.3500	20.3500	19.7700	19.7700	-2.129%	3	788	-25.695%
2026-08-17	20.7000	20.7000	20.2000	20.2000	+1.763%	35	790	-27.277%
2026-08-13	19.3300	19.9200	19.3200	19.8500	+18.862%	15	824	-25.995%
2026-08-10	16.7000	16.7000	16.7000	16.7000	-1.591%	1	839	-12.036%
2026-08-07	17.4800	17.4800	16.9700	16.9700	-10.307%	2	840	-13.435%
2026-08-03	18.9400	18.9400	18.9200	18.9200	+3.671%	2	841	-22.357%
2026-07-29	19.7700	19.7700	18.2500	18.2500	-8.750%	65	843	-19.507%
2026-07-28	18.3000	20.0000	18.3000	20.0000	+13.314%	2	903	-26.550%
2026-07-27	17.6500	17.6500	17.6500	17.6500	+17.042%	2	905	-16.771%
2026-07-24	14.3700	15.0800	14.3200	15.0800	-3.949%	5	907	-2.586%
2026-07-22	15.7000	15.7000	15.7000	15.7000	+11.744%	1	912	-6.433%
2026-07-21	14.0500	14.0500	14.0500	14.0500	-6.458%	4	913	+4.555%
2026-07-17	15.7900	15.7900	15.0200	15.0200	+16.434%	44	917	-2.197%
2026-07-16	12.2000	13.0000	12.2000	12.9000	+12.174%	18	959	+13.876%
2026-07-15	11.5000	11.5000	11.5000	11.5000	-1.288%	2	967	+27.739%
2026-07-14	11.6500	11.6500	11.6500	11.6500	-7.171%	50	967	+26.094%
2026-07-13	12.5500	12.5500	12.5500	12.5500	+5.907%	1	917	+17.052%
2026-07-10	11.8500	11.8500	11.8500	11.8500	-3.659%	1	916	+23.966%
2026-07-09	12.9100	12.9100	12.3000	12.3000	+2.075%	4	917	+19.431%
2026-07-08	12.0500	12.0500	12.0500	12.0500	-4.365%	1	920	+21.909%
2026-07-07	11.4500	12.8200	11.4500	12.6000	+13.514%	146	920	+16.587%
2026-07-06	11.1000	11.1000	10.7000	11.1000	+16.230%	7	1,044	+32.342%
2026-07-02	9.5500	9.5500	9.5500	9.5500	+6.111%	1	1,049	+53.822%
2026-07-01	8.4000	9.0000	8.4000	9.0000	+30.624%	2	1,049	+63.222%
2026-06-30	6.8900	6.8900	6.8900	6.8900	-5.616%	4	1,049	+113.208%
2026-06-25	7.1800	7.3000	7.1800	7.3000	+7.829%	2	1,045	+101.233%
2026-06-23	7.0000	7.0000	6.7700	6.7700	+0.296%	2	1,046	+116.987%
2026-06-22	6.7500	6.7500	6.7500	6.7500	+6.467%	1	1,046	+117.630%
2026-06-18	6.7700	6.7700	6.2500	6.3400	-13.624%	5	1,040	+131.703%
2026-06-17	7.2000	7.3400	7.2000	7.3400	-14.651%	4	1,040	+100.136%
2026-06-16	8.6600	8.6600	8.6000	8.6000	+7.500%	5	1,040	+70.814%
2026-06-15	7.9200	8.0000	7.8000	8.0000	+7.095%	10	1,037	+83.625%
2026-06-12	6.9200	7.4700	6.9200	7.4700	+11.493%	6	1,037	+96.653%
2026-06-11	6.3500	6.7000	6.3500	6.7000	+13.176%	19	1,037	+119.254%
2026-06-10	6.0000	6.0000	5.9200	5.9200	+5.338%	2	1,033	+148.142%
2026-06-08	5.3000	5.9200	5.3000	5.6200	+2.182%	60	1,032	+161.388%
2026-06-05	5.5000	5.5000	5.5000	5.5000	+5.364%	2	982	+167.091%
2026-06-04	4.9300	5.2500	4.9300	5.2200	+22.535%	7	980	+181.418%
2026-06-02	4.2600	4.2600	4.2600	4.2600	+6.500%	1	978	+244.836%
2026-06-01	4.2100	4.2100	4.0000	4.0000	-13.043%	9	977	+267.250%
2026-05-29	4.6000	4.6000	4.6000	4.6000	+7.477%	2	976	+219.348%
2026-05-28	4.8000	4.8000	4.2800	4.2800	-8.936%	3	976	+243.224%
2026-05-27	4.7000	4.7000	4.7000	4.7000	-6.561%	1	979	+212.553%
2026-05-26	5.0300	5.0300	5.0300	5.0300	+0.600%	3	979	+192.048%
2026-05-22	5.0100	5.1000	4.9000	5.0000	+4.167%	31	976	+193.800%
2026-05-21	4.8000	4.8000	4.8000	4.8000	+1.266%	3	968	+206.042%
2026-05-20	4.7400	4.7400	4.7400	4.7400	+7.727%	1	968	+209.916%
2026-05-19	4.6000	4.6000	4.4000	4.4000	-4.555%	2	966	+233.864%
2026-05-18	3.9900	4.6100	3.9900	4.6100	+11.622%	25	966	+218.655%
2026-05-15	4.1300	4.1300	4.1300	4.1300	-17.400%	2	966	+255.690%
2026-05-14	5.2000	5.2000	5.0000	5.0000	+7.296%	18	946	+193.800%
2026-05-13	4.2200	4.8200	4.2200	4.6600	+3.556%	309	1,139	+215.236%
2026-05-12	3.9000	4.5000	3.9000	4.5000	+11.940%	102	1,139	+226.444%
2026-05-11	3.9100	4.0200	3.8900	4.0200	+8.649%	6	1,139	+265.423%
2026-05-08	3.6600	3.7000	3.6000	3.7000	+12.121%	172	1,033	+297.027%
2026-05-07	3.6000	3.7000	3.3000	3.3000	-1.786%	3	862	+345.152%
2026-05-06	4.2300	4.2300	3.3600	3.3600	-4.000%	9	862	+337.202%
2026-05-05	2.8700	3.5000	2.8700	3.5000	+18.644%	7	853	+319.714%
2026-05-04	3.3000	3.3000	2.9500	2.9500	-20.270%	9	850	+397.966%
2026-05-01	3.6000	3.7000	3.6000	3.7000	+7.246%	2	848	+297.027%
2026-04-30	2.9000	3.4800	2.9000	3.4500	+24.549%	21	848	+325.797%
2026-04-29	2.7500	2.8600	2.7300	2.7700	+4.528%	110	830	+430.325%
2026-04-28	2.7500	2.9500	2.6500	2.6500	+1.923%	11	937	+454.340%
2026-04-27	2.2500	2.6000	2.2500	2.6000	+10.638%	11	944	+465.000%
2026-04-24	2.4000	2.4000	2.3500	2.3500	+6.818%	11	938	+525.106%
2026-04-23	2.3000	2.3000	2.2000	2.2000	-3.930%	10	949	+567.727%
2026-04-22	2.1700	2.5000	2.0000	2.2900	-8.400%	20	955	+541.485%
2026-04-21	3.2300	3.4000	2.5000	2.5000	-46.237%	36	975	+487.600%
2026-04-17	4.0200	5.0000	4.0200	4.6500	+10.714%	75	975	+215.914%
2026-04-16	4.2000	4.2000	4.1700	4.2000	+6.329%	103	921	+249.762%
2026-04-15	3.9500	3.9500	3.9500	3.9500	-3.659%	1	818	+271.899%
2026-04-14	4.1000	4.1000	4.1000	4.1000	+3.797%	1	817	+258.293%
2026-04-13	3.4000	3.9500	3.4000	3.9500	+16.176%	11	818	+271.899%
2026-04-10	3.4000	3.4000	3.4000	3.4000	-7.104%	11	823	+332.059%
2026-04-09	3.5000	3.7200	3.5000	3.6600	+1.667%	6	830	+301.366%
2026-04-08	3.8000	3.8000	3.6000	3.6000	-5.263%	2	828	+308.056%
2026-04-07	4.2000	4.2000	3.8000	3.8000	-9.524%	8	829	+286.579%
2026-04-06	4.2000	4.2000	4.2000	4.2000	+7.692%	1	825	+249.762%
2026-04-02	3.9000	3.9000	3.9000	3.9000	-4.878%	1	825	+276.667%
2026-04-01	4.5200	4.7000	4.1000	4.1000	-6.818%	22	825	+258.293%
2026-03-31	3.8000	4.4000	3.7000	4.4000	+32.132%	10	827	+233.864%
2026-03-30	3.1000	3.4000	3.1000	3.3300	+7.419%	19	824	+341.141%
2026-03-27	3.0100	3.2000	3.0100	3.1000	-3.125%	18	805	+373.871%
2026-03-26	3.5000	3.8000	3.2000	3.2000	-6.433%	11	796	+359.063%
2026-03-25	3.4000	3.5000	3.1000	3.4200	+0.588%	25	787	+329.532%
2026-03-24	3.2000	3.4000	3.2000	3.4000	+3.030%	11	764	+332.059%
2026-03-23	3.2000	3.4000	2.9500	3.3000	+15.789%	27	753	+345.152%
2026-03-20	2.7800	3.0000	2.7800	2.8500	-5.000%	34	726	+415.439%
2026-03-19	3.2000	3.2000	2.8000	3.0000	-10.448%	43	697	+389.667%
2026-03-18	3.4000	3.4000	3.3500	3.3500	-4.286%	13	695	+338.507%
2026-03-17	3.6000	4.0000	3.5000	3.5000	+3.858%	21	682	+319.714%
2026-03-16	3.3000	3.3700	3.3000	3.3700	+12.333%	6	661	+335.905%
2026-03-13	3.2000	3.3100	3.0000	3.0000	-9.910%	221	656	+389.667%
2026-03-12	3.6000	3.6000	3.3300	3.3300	-14.834%	7	505	+341.141%
2026-03-11	4.0000	4.4000	3.4900	3.9100	-9.070%	33	510	+275.703%
2026-03-10	4.0000	4.3000	4.0000	4.3000	+4.878%	63	518	+241.628%
2026-03-09	3.9700	4.1000	3.6100	4.1000	+5.128%	101	512	+258.293%
2026-03-06	3.9000	3.9000	3.9000	3.9000	-17.021%	2	580	+276.667%
2026-03-03	4.7000	4.7000	4.7000	4.7000	-24.194%	9	580	+212.553%
2026-03-02	4.6000	6.2000	4.6000	6.2000	+16.323%	12	580	+136.935%
2026-02-27	5.3300	5.3300	5.3300	5.3300	-16.719%	2	584	+175.610%
2026-02-26	6.4000	6.4000	6.4000	6.4000	+10.727%	10	584	+129.531%
2026-02-24	5.7800	5.7800	5.7800	5.7800	-3.667%	1	584	+154.152%
2026-02-23	6.7000	6.7000	5.9000	6.0000	-20.000%	23	585	+144.833%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+2.740%	2	578	+95.867%
2026-02-11	7.3000	7.3000	7.3000	7.3000	+9.774%	10	578	+101.233%
2026-02-10	6.6500	6.6500	6.6500	6.6500	+3.906%	1	578	+120.902%
2026-02-09	6.2500	6.4800	6.2500	6.4000	-2.290%	220	578	+129.531%
2026-02-06	6.3100	6.5500	6.3000	6.5500	+7.553%	32	366	+124.275%
2026-02-04	6.5000	6.5000	6.0900	6.0900	-38.485%	4	353	+141.215%
2026-01-21	10.0000	10.0000	9.9000	9.9000	-20.161%	2	353	+48.384%
2026-01-16	12.4000	12.4000	12.4000	12.4000	-20.868%	7	353	+18.468%
2026-01-15	15.6700	15.6700	15.6700	15.6700	+93.457%	7	353	-6.254%
2025-11-17	8.1000	8.1000	8.1000	8.1000	+6.579%	1	353	+81.358%
2025-10-29	7.6000	7.6000	7.4000	7.6000	+11.111%	277	356	+93.289%
2025-10-17	6.8400	6.8400	6.8400	6.8400	-8.800%	1	166	+114.766%
2025-10-10	7.5000	7.5000	7.5000	7.5000	-7.178%	1	166	+95.867%
2025-09-30	8.0800	8.1000	8.0800	8.0800	-2.651%	22	166	+81.807%
2025-09-29	8.3000	8.3000	8.3000	8.3000	+3.750%	11	144	+76.988%
2025-09-25	8.0000	8.0000	8.0000	8.0000	-3.265%	1	144	+83.625%
2025-09-23	8.2700	8.2700	8.2700	8.2700	-0.839%	7	144	+77.630%
2025-09-17	8.3100	8.3600	8.1400	8.3400	+6.378%	31	137	+76.139%
2025-09-16	7.9300	7.9300	7.8400	7.8400	-26.246%	10	106	+87.372%
2025-09-03	10.6300	10.6300	10.6300	10.6300	+4.216%	1	96	+38.194%
2025-08-18	10.1000	10.2000	9.9000	10.2000	-0.098%	131	96	+44.020%
2025-08-14	10.2200	10.2700	10.1900	10.2100	+20.543%	31	61	+43.879%
2025-08-11	8.5100	8.5100	8.4700	8.4700	-2.644%	2	56	+73.436%
2025-08-08	8.4000	8.8000	8.4000	8.7000	-4.918%	4	55	+68.851%
2025-08-06	9.1500	9.1500	9.1500	9.1500	+11.585%	1	52	+60.546%
2025-08-05	8.5000	8.5000	8.2000	8.2000	+5.128%	2	52	+79.146%
2025-08-04	7.8000	7.8000	7.8000	7.8000	+4.000%	1	51	+88.333%
2025-08-01	7.5000	7.5000	7.5000	7.5000	-20.213%	2	50	+95.867%
2025-07-29	9.4000	9.4000	9.4000	9.4000	-8.738%	3	48	+56.277%
2025-07-23	10.0500	10.3000	10.0500	10.3000	+15.730%	32	48	+42.621%
2025-07-22	8.9000	8.9000	8.9000	8.9000	0.000%	2	26	+65.056%
2025-07-17	8.9000	8.9000	8.9000	8.9000	-12.745%	14	24	+65.056%
2025-07-15	10.0000	10.2000	10.0000	10.2000	-11.304%	16	24	+44.020%
2025-06-23	11.5000	11.5000	11.5000	11.5000	-7.631%	1	12	+27.739%
2025-06-09	12.0200	12.4500	12.0200	12.4500	+7.328%	14	11	+17.992%
2025-06-06	11.3000	11.6000	11.3000	11.6000	0.000%	8	4	+26.638%