Dark

PRU20260918C125
PRU Sep 18 2026 125.00 Call (PRU260918C00125000)
option OPRA

EOD

Aug 31, 2026

0.4000-52.941%(-0.4500)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.5100	0.5100	0.2800	0.4000	-52.941%	112	1,110	0.000%
2026-08-28	1.0000	1.0000	0.8200	0.8500	-5.556%	17	1,137	-52.941%
2026-08-27	0.8500	0.9000	0.8500	0.9000	-11.765%	11	1,141	-55.556%
2026-08-26	0.9500	1.2000	0.8500	1.0200	+2.000%	48	1,131	-60.784%
2026-08-25	1.1000	1.1000	0.6400	1.0000	-19.355%	125	1,110	-60.000%
2026-08-24	1.0500	1.3400	1.0000	1.2400	+33.333%	141	1,125	-67.742%
2026-08-21	1.0000	1.3700	0.9300	0.9300	-7.000%	219	1,068	-56.989%
2026-08-20	1.2500	1.3900	0.7500	1.0000	-39.394%	76	919	-60.000%
2026-08-19	2.4300	2.4300	1.4700	1.6500	-34.524%	201	900	-75.758%
2026-08-18	2.8000	3.0000	2.4400	2.5200	+8.155%	17	811	-84.127%
2026-08-17	2.4500	2.8400	2.3300	2.3300	-6.800%	30	803	-82.833%
2026-08-14	2.3500	2.7000	2.3500	2.5000	-4.215%	70	804	-84.000%
2026-08-13	2.3000	2.6900	2.1000	2.6100	+41.848%	29	813	-84.674%
2026-08-12	1.6000	1.8400	1.6000	1.8400	-0.541%	11	789	-78.261%
2026-08-11	1.9000	1.9000	1.7000	1.8500	+12.121%	13	784	-78.378%
2026-08-10	1.6000	1.8500	1.6000	1.6500	-19.512%	17	775	-75.758%
2026-08-07	1.7500	2.0500	1.7500	2.0500	+2.500%	48	763	-80.488%
2026-08-06	2.1500	2.3200	1.6000	2.0000	+17.647%	60	749	-80.000%
2026-08-05	4.7900	4.7900	1.2500	1.7000	-51.429%	189	699	-76.471%
2026-08-04	3.0000	3.6000	2.9500	3.5000	-2.778%	26	668	-88.571%
2026-08-03	3.5000	3.6400	3.5000	3.6000	+9.422%	19	660	-88.889%
2026-07-31	3.2900	3.2900	3.2900	3.2900	-7.324%	10	646	-87.842%
2026-07-30	3.7000	3.8000	3.3000	3.5500	+5.970%	31	636	-88.732%
2026-07-29	3.9600	3.9600	3.3500	3.3500	-16.250%	52	622	-88.060%
2026-07-28	3.5100	4.3000	3.5100	4.0000	+29.032%	19	665	-90.000%
2026-07-27	2.5500	3.3000	2.5500	3.1000	+40.909%	28	670	-87.097%
2026-07-24	2.2000	2.2000	2.2000	2.2000	+3.286%	1	655	-81.818%
2026-07-22	2.1300	2.1300	2.1300	2.1300	+1.429%	3	654	-81.221%
2026-07-21	1.9000	2.1000	1.8900	2.1000	+5.000%	283	651	-80.952%
2026-07-20	2.5800	2.5800	1.9500	2.0000	-9.091%	158	419	-80.000%
2026-07-17	2.4000	2.4900	2.1500	2.2000	+15.789%	33	412	-81.818%
2026-07-16	1.4000	1.9000	1.4000	1.9000	+50.794%	18	383	-78.947%
2026-07-14	1.1000	1.2600	1.1000	1.2600	-21.250%	3	377	-68.254%
2026-07-13	1.2500	1.6500	1.2500	1.6000	+14.286%	13	376	-75.000%
2026-07-10	1.4000	1.4000	1.4000	1.4000	0.000%	4	373	-71.429%
2026-07-09	1.2800	1.7500	1.2800	1.4000	+40.000%	85	372	-71.429%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-33.333%	2	287	-60.000%
2026-07-07	1.6300	1.6300	1.4500	1.5000	+25.000%	9	285	-73.333%
2026-07-06	0.8500	1.2500	0.8500	1.2000	+9.091%	66	279	-66.667%
2026-07-02	0.8000	1.1000	0.8000	1.1000	+144.444%	8	221	-63.636%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-26.230%	1	221	-11.111%
2026-06-26	0.5600	0.6100	0.3500	0.6100	+35.556%	13	221	-34.426%
2026-06-24	0.4500	0.4500	0.4500	0.4500	0.000%	2	208	-11.111%
2026-06-23	0.4000	0.4500	0.4000	0.4500	-35.714%	16	206	-11.111%
2026-06-22	0.7500	0.7500	0.6000	0.7000	+16.667%	27	190	-42.857%
2026-06-17	0.7000	0.7500	0.6000	0.6000	-34.066%	6	166	-33.333%
2026-06-16	1.0000	1.0500	0.9100	0.9100	+1.111%	4	166	-56.044%
2026-06-15	0.8600	0.9000	0.8600	0.9000	+20.000%	2	168	-55.556%
2026-06-10	0.7500	0.7500	0.7500	0.7500	+15.385%	5	168	-46.667%
2026-06-05	0.6800	0.6800	0.6500	0.6500	+85.714%	6	163	-38.462%
2026-06-03	0.3500	0.3500	0.3500	0.3500	-53.333%	11	159	+14.286%
2026-05-15	0.7500	0.7500	0.7500	0.7500	+36.364%	1	161	-46.667%
2026-05-14	0.5500	0.5500	0.5500	0.5500	+10.000%	2	162	-27.273%
2026-05-13	0.5000	0.5000	0.5000	0.5000	0.000%	1	161	-20.000%
2026-05-12	0.5000	0.5000	0.5000	0.5000	+13.636%	2	161	-20.000%
2026-05-08	0.4400	0.4400	0.4400	0.4400	-12.000%	1	161	-9.091%
2026-05-05	0.4500	0.5000	0.4500	0.5000	+25.000%	35	160	-20.000%
2026-04-20	0.4000	0.4000	0.4000	0.4000	-11.111%	10	190	0.000%
2026-03-31	0.4500	0.4500	0.4500	0.4500	+36.364%	2	190	-11.111%
2026-03-27	0.3300	0.3300	0.3300	0.3300	-17.500%	1	188	+21.212%
2026-03-26	0.4000	0.4000	0.4000	0.4000	-65.517%	7	189	0.000%
2026-03-23	1.1600	1.1600	1.1600	1.1600	+176.190%	12	182	-65.517%
2026-03-18	0.4200	0.4200	0.4200	0.4200	-6.667%	1	182	-4.762%
2026-03-17	0.4500	0.4500	0.4500	0.4500	+12.500%	2	183	-11.111%
2026-03-13	0.4400	0.4400	0.4000	0.4000	-33.333%	11	181	0.000%
2026-03-12	0.6000	0.6000	0.6000	0.6000	-28.571%	1	188	-33.333%
2026-03-09	0.8400	0.8400	0.8400	0.8400	+5.000%	1	189	-52.381%
2026-03-06	0.8100	0.8100	0.8000	0.8000	-22.330%	51	190	-50.000%
2026-02-25	0.9500	1.0300	0.9500	1.0300	-17.600%	6	225	-61.165%
2026-02-23	1.2500	1.2500	1.2500	1.2500	-24.242%	1	225	-68.000%
2026-02-18	1.6000	1.6500	1.5000	1.6500	+22.222%	8	224	-75.758%
2026-02-17	1.2100	1.3500	1.2100	1.3500	0.000%	2	218	-70.370%
2026-02-13	1.3500	1.3500	1.3500	1.3500	-8.784%	2	217	-70.370%
2026-02-11	1.3500	1.4800	1.3500	1.4800	+34.545%	33	217	-72.973%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+11.111%	2	184	-63.636%
2026-02-05	0.9900	0.9900	0.9900	0.9900	-1.000%	1	184	-59.596%
2026-02-04	1.0000	1.0000	1.0000	1.0000	-52.381%	4	184	-60.000%
2026-02-03	2.1000	2.1000	2.1000	2.1000	-19.231%	4	188	-80.952%
2026-01-30	2.5500	2.6000	2.5500	2.6000	+36.126%	3	184	-84.615%
2026-01-28	1.9100	1.9100	1.9100	1.9100	-1.036%	1	181	-79.058%
2026-01-27	1.8000	1.9300	1.8000	1.9300	-12.273%	28	182	-79.275%
2026-01-26	2.2000	2.2000	2.2000	2.2000	+18.919%	1	192	-81.818%
2026-01-23	1.7500	1.8500	1.7500	1.8500	-16.667%	2	191	-78.378%
2026-01-22	2.2600	2.2600	2.2200	2.2200	-9.388%	2	191	-81.982%
2026-01-21	2.5000	2.5000	2.4500	2.4500	+2.083%	3	189	-83.673%
2026-01-20	2.5600	2.5600	2.4000	2.4000	-52.000%	35	188	-83.333%
2026-01-15	5.2000	5.2000	5.0000	5.0000	-13.793%	5	171	-92.000%
2026-01-09	5.8000	5.8000	5.8000	5.8000	-1.695%	8	166	-93.103%
2026-01-08	5.6500	5.9700	5.6500	5.9000	+4.982%	21	158	-93.220%
2026-01-06	5.1000	5.6200	5.1000	5.6200	+6.641%	2	137	-92.883%
2026-01-05	4.2900	5.2700	4.2900	5.2700	+48.451%	7	128	-92.410%
2025-12-29	3.5200	3.5500	3.5200	3.5500	-17.442%	2	128	-88.732%
2025-12-22	4.3000	4.3000	4.3000	4.3000	-10.417%	1	127	-90.698%
2025-12-19	4.8000	4.8000	4.8000	4.8000	-7.692%	1	127	-91.667%
2025-12-17	5.1000	5.2000	5.1000	5.2000	-8.772%	9	126	-92.308%
2025-12-15	6.0400	6.0400	5.7000	5.7000	-3.390%	2	127	-92.982%
2025-12-12	5.7500	5.9000	5.7500	5.9000	+1.724%	3	125	-93.220%
2025-12-11	5.7000	5.8000	5.7000	5.8000	+64.773%	5	122	-93.103%
2025-12-03	3.5200	3.5200	3.5200	3.5200	+3.529%	1	117	-88.636%
2025-11-26	3.4000	3.4000	3.4000	3.4000	+70.000%	1	115	-88.235%
2025-11-18	2.0000	2.0000	2.0000	2.0000	-33.110%	10	115	-80.000%
2025-11-13	2.8500	2.9900	2.8500	2.9900	-5.079%	60	105	-86.622%
2025-11-12	3.0000	3.1500	3.0000	3.1500	+72.131%	2	105	-87.302%
2025-10-02	1.8300	1.8300	1.8300	1.8300	-14.884%	1	103	-78.142%
2025-09-18	1.9000	2.1500	1.9000	2.1500	-15.686%	4	103	-81.395%
2025-09-15	3.0600	3.0600	2.5500	2.5500	-7.942%	65	101	-84.314%
2025-09-12	2.7700	2.7700	2.7700	2.7700	-4.152%	3	58	-85.560%
2025-09-11	2.8900	2.8900	2.8900	2.8900	-17.429%	12	57	-86.159%
2025-09-04	3.5000	3.5000	3.5000	3.5000	-15.254%	1	45	-88.571%
2025-08-26	4.1300	4.1300	4.1300	4.1300	+45.423%	1	45	-90.315%
2025-07-31	2.8400	2.8400	2.8400	2.8400	-4.054%	2	45	-85.915%
2025-07-29	3.0000	3.0000	2.9600	2.9600	+7.636%	12	43	-86.486%
2025-07-28	2.7500	2.7500	2.7500	2.7500	+10.000%	13	31	-85.455%
2025-07-21	2.5000	2.5000	2.5000	2.5000	-40.476%	10	18	-84.000%
2025-07-07	4.3000	4.3000	4.2000	4.2000	-6.667%	5	8	-90.476%
2025-07-03	4.5000	4.5000	4.5000	4.5000	+13.924%	1	2	-91.111%
2025-06-23	3.9500	3.9500	3.9500	3.9500	0.000%	2	2	-89.873%