Dark

PRU20261218C110
PRU Dec 18 2026 110.00 Call (PRU261218C00110000)
option OPRA

EOD

Aug 27, 2026

13.60+0.666%(+0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	13.6000	13.6000	13.6000	13.6000	+0.666%	4	894	0.000%
2026-08-26	13.5100	13.5100	13.5100	13.5100	+11.653%	3	894	+0.666%
2026-08-25	12.1000	12.1000	12.1000	12.1000	-13.510%	5	894	+12.397%
2026-08-24	13.8600	13.9900	13.2100	13.9900	+5.985%	69	899	-2.788%
2026-08-21	13.5000	13.5000	13.2000	13.2000	-2.941%	13	898	+3.030%
2026-08-20	14.0200	14.0200	13.6000	13.6000	-6.529%	7	898	0.000%
2026-08-19	16.1800	16.1800	14.5500	14.5500	-8.375%	27	897	-6.529%
2026-08-18	16.6500	16.6500	15.8800	15.8800	+3.251%	5	891	-14.358%
2026-08-17	15.3800	15.3800	15.3800	15.3800	+7.779%	4	895	-11.573%
2026-08-11	14.2700	14.2700	14.2700	14.2700	+2.294%	2	891	-4.695%
2026-08-10	13.7000	13.9500	13.7000	13.9500	-2.105%	93	891	-2.509%
2026-08-07	14.1600	14.2500	14.1600	14.2500	+4.015%	570	909	-4.561%
2026-08-06	13.7000	13.7000	13.7000	13.7000	-24.725%	2	1,098	-0.730%
2026-08-05	18.0800	18.5300	18.0100	18.2000	+5.999%	132	1,096	-25.275%
2026-07-28	15.6500	17.1700	15.6500	17.1700	+16.882%	29	1,106	-20.792%
2026-07-27	14.6900	14.6900	14.6900	14.6900	+17.520%	10	1,134	-7.420%
2026-07-21	12.5000	12.5000	12.5000	12.5000	-9.420%	4	1,144	+8.800%
2026-07-20	13.8000	13.8000	13.8000	13.8000	+9.524%	3	1,140	-1.449%
2026-07-17	13.0000	13.3600	12.6000	12.6000	+24.629%	24	1,143	+7.937%
2026-07-15	9.4000	10.1100	9.4000	10.1100	+1.506%	4	1,124	+34.520%
2026-07-14	9.9600	9.9600	9.9600	9.9600	-18.361%	1	1,123	+36.546%
2026-07-13	12.2000	12.2000	12.2000	12.2000	+19.374%	6	1,124	+11.475%
2026-07-10	10.2200	10.2200	10.2200	10.2200	+15.480%	1	1,130	+33.072%
2026-07-08	10.0600	10.0600	8.8000	8.8500	-12.376%	3	1,130	+53.672%
2026-07-07	11.0000	11.0000	10.1000	10.1000	+8.954%	8	1,132	+34.653%
2026-07-06	9.2000	9.2700	9.2000	9.2700	+10.885%	3	1,128	+46.710%
2026-07-02	8.3600	8.3600	8.3600	8.3600	+9.281%	1	1,126	+62.679%
2026-07-01	6.5100	7.6500	6.5100	7.6500	+19.531%	13	1,126	+77.778%
2026-06-30	6.7000	6.7000	6.4000	6.4000	-1.538%	3	1,121	+112.500%
2026-06-23	6.6000	6.6000	6.5000	6.5000	+1.562%	7	1,118	+109.231%
2026-06-22	6.2500	7.2500	6.2500	6.4000	+4.746%	32	1,114	+112.500%
2026-06-18	6.3000	6.3000	6.0000	6.1100	-24.568%	20	1,113	+122.586%
2026-06-16	6.8000	8.4000	6.8000	8.1000	+9.459%	7	1,113	+67.901%
2026-06-15	7.6300	7.8000	7.4000	7.4000	+4.225%	21	1,104	+83.784%
2026-06-12	6.7500	7.1200	6.7500	7.1000	+16.969%	8	1,104	+91.549%
2026-06-11	5.5000	6.0700	5.5000	6.0700	-0.492%	7	1,104	+124.053%
2026-06-10	6.1000	6.1000	6.1000	6.1000	+18.217%	9	1,100	+122.951%
2026-06-09	5.1600	5.2000	5.0000	5.1600	-9.632%	11	1,097	+163.566%
2026-06-05	5.7100	5.7100	5.7100	5.7100	+14.200%	1	1,086	+138.179%
2026-06-02	5.0000	5.0000	5.0000	5.0000	+16.279%	1	1,085	+172.000%
2026-06-01	4.4000	4.4000	4.3000	4.3000	-6.522%	18	1,084	+216.279%
2026-05-29	4.6000	4.6000	4.6000	4.6000	+5.505%	1	1,076	+195.652%
2026-05-28	4.3600	4.3600	4.3600	4.3600	-9.167%	1	1,075	+211.927%
2026-05-27	5.0200	5.0200	4.8000	4.8000	-2.041%	2	1,074	+183.333%
2026-05-22	4.9000	4.9000	4.9000	4.9000	0.000%	3	1,072	+177.551%
2026-05-21	4.7500	4.9000	4.7500	4.9000	+4.255%	3	1,071	+177.551%
2026-05-20	4.8800	4.8800	4.7000	4.7000	+4.444%	21	1,071	+189.362%
2026-05-19	4.5000	4.5000	4.5000	4.5000	-5.263%	3	1,050	+202.222%
2026-05-18	4.7000	4.7500	4.2000	4.7500	-1.042%	10	1,050	+186.316%
2026-05-14	5.0000	5.0000	4.7500	4.8000	+4.348%	28	1,050	+183.333%
2026-05-13	4.7000	4.7000	4.5300	4.6000	+7.477%	673	397	+195.652%
2026-05-11	4.2800	4.2800	4.2800	4.2800	+14.133%	1	397	+217.757%
2026-05-08	3.8000	3.8000	3.7000	3.7500	+10.294%	170	397	+262.667%
2026-05-07	4.0000	4.0000	3.4000	3.4000	+3.030%	5	228	+300.000%
2026-05-06	3.5300	3.5300	3.3000	3.3000	-8.333%	7	228	+312.121%
2026-05-05	2.7000	3.6000	2.7000	3.6000	+12.500%	6	226	+277.778%
2026-05-04	2.7500	3.2000	2.7500	3.2000	-10.112%	14	221	+325.000%
2026-05-01	3.5000	3.5600	3.5000	3.5600	+6.587%	2	217	+282.022%
2026-04-29	3.3400	3.3400	3.3400	3.3400	+11.333%	1	217	+307.186%
2026-04-28	3.0000	3.0000	3.0000	3.0000	+15.385%	6	217	+353.333%
2026-04-24	2.6000	2.6000	2.6000	2.6000	+4.000%	2	215	+423.077%
2026-04-22	2.1200	2.5000	2.1200	2.5000	-11.032%	5	215	+444.000%
2026-04-21	3.3300	3.3300	2.7500	2.8100	-41.458%	10	214	+383.986%
2026-04-17	4.7400	4.8000	4.7400	4.8000	+24.675%	7	214	+183.333%
2026-04-16	3.9100	3.9100	3.8500	3.8500	-9.412%	15	208	+253.247%
2026-04-15	4.2500	4.2500	4.2500	4.2500	+18.384%	1	197	+220.000%
2026-04-13	3.5900	3.5900	3.5900	3.5900	-0.554%	1	196	+278.830%
2026-04-09	3.6100	3.6100	3.6100	3.6100	-13.012%	3	195	+276.731%
2026-04-06	4.1500	4.1500	4.1500	4.1500	+1.220%	2	192	+227.711%
2026-04-02	4.3600	4.3600	4.1000	4.1000	-9.492%	4	190	+231.707%
2026-04-01	4.5300	4.5300	4.5300	4.5300	+7.601%	10	190	+200.221%
2026-03-31	4.0000	4.2100	4.0000	4.2100	+27.576%	4	190	+223.040%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-8.333%	5	187	+312.121%
2026-03-26	3.7000	3.7000	3.6000	3.6000	+2.857%	13	187	+277.778%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+6.061%	10	183	+288.571%
2026-03-23	3.6000	3.6000	3.3000	3.3000	+10.000%	7	173	+312.121%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-16.667%	1	171	+353.333%
2026-03-17	4.0000	4.1000	3.6000	3.6000	0.000%	12	172	+277.778%
2026-03-16	3.6000	3.6000	3.6000	3.6000	+10.769%	5	177	+277.778%
2026-03-12	3.3400	3.3400	3.2200	3.2500	-13.793%	23	172	+318.462%
2026-03-09	3.7000	3.7700	3.7000	3.7700	-26.078%	4	174	+260.743%
2026-03-04	5.1000	5.1000	5.1000	5.1000	+2.000%	3	171	+166.667%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-8.257%	1	168	+172.000%
2026-03-02	5.4500	5.4500	5.4500	5.4500	+12.371%	1	167	+149.541%
2026-02-27	4.9500	5.0100	4.8500	4.8500	-19.167%	4	166	+180.412%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+13.208%	12	164	+126.667%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-26.389%	1	160	+156.604%
2026-02-18	7.2000	7.2000	7.2000	7.2000	+3.152%	1	159	+88.889%
2026-02-11	6.9800	6.9800	6.9800	6.9800	+16.333%	3	158	+94.842%
2026-02-10	6.0000	6.3600	6.0000	6.0000	+12.360%	13	158	+126.667%
2026-02-05	5.4000	5.4000	5.3400	5.3400	-7.931%	11	156	+154.682%
2026-02-04	6.1800	6.1800	4.0000	5.8000	-33.410%	10	163	+134.483%
2026-01-30	8.7100	8.7100	8.7100	8.7100	+1.991%	2	168	+56.142%
2026-01-21	8.5400	8.5400	8.5400	8.5400	-10.482%	1	167	+59.251%
2026-01-20	9.5400	9.5400	9.5400	9.5400	-18.878%	5	167	+42.558%
2026-01-16	11.8800	11.8800	11.7600	11.7600	-15.759%	16	165	+15.646%
2026-01-06	13.9600	13.9600	13.9600	13.9600	+4.179%	1	165	-2.579%
2025-12-17	13.4000	13.4000	13.4000	13.4000	-7.586%	1	164	+1.493%
2025-12-15	14.7000	14.7000	14.5000	14.5000	+39.423%	13	163	-6.207%
2025-12-04	10.4000	10.4000	10.4000	10.4000	+29.838%	2	169	+30.769%
2025-11-05	8.2800	8.2800	7.9700	8.0100	-4.643%	32	167	+69.788%
2025-11-04	8.4000	8.4000	8.4000	8.4000	+20.000%	1	188	+61.905%
2025-10-20	7.0000	7.0000	7.0000	7.0000	-9.091%	2	188	+94.286%
2025-10-15	7.5000	7.7000	7.5000	7.7000	+24.394%	125	188	+76.623%
2025-10-10	6.1900	6.1900	6.1900	6.1900	-15.205%	4	155	+119.709%
2025-10-06	7.3000	7.3100	7.3000	7.3000	+0.275%	9	155	+86.301%
2025-10-03	7.2600	7.2800	7.2600	7.2800	+11.656%	4	146	+86.813%
2025-10-02	6.4800	6.5200	6.4800	6.5200	-9.444%	32	142	+108.589%
2025-09-30	7.2000	7.2000	7.2000	7.2000	0.000%	1	112	+88.889%
2025-09-18	7.0000	7.2000	7.0000	7.2000	+3.597%	11	111	+88.889%
2025-09-16	6.9500	6.9500	6.9500	6.9500	-16.466%	11	100	+95.683%
2025-09-15	8.3200	8.3200	8.3200	8.3200	+27.412%	15	94	+63.462%
2025-08-08	6.5300	6.5300	6.5300	6.5300	+2.997%	1	94	+108.270%
2025-08-07	6.3300	6.4000	6.3200	6.3400	-20.750%	18	94	+114.511%
2025-08-06	8.0000	8.0000	8.0000	8.0000	+6.667%	2	84	+70.000%
2025-08-05	7.5000	7.5000	7.5000	7.5000	+2.180%	1	86	+81.333%
2025-07-30	7.3400	7.3400	7.3400	7.3400	-3.421%	1	87	+85.286%
2025-07-16	6.7000	7.6000	6.7000	7.6000	-20.998%	10	88	+78.947%
2025-07-15	9.6200	9.6200	9.6200	9.6200	-12.545%	2	81	+41.372%
2025-07-02	11.0000	11.0000	11.0000	11.0000	+10.000%	3	81	+23.636%
2025-06-30	10.0000	10.0000	10.0000	10.0000	0.000%	1	78	+36.000%
2025-05-29	10.0000	10.0000	10.0000	10.0000	-3.382%	6	77	+36.000%
2025-05-15	10.3500	10.3500	10.3500	10.3500	+3.500%	1	80	+31.401%
2025-05-08	10.0000	10.0000	10.0000	10.0000	-3.288%	7	79	+36.000%
2025-04-29	10.3400	10.3400	10.3400	10.3400	+54.328%	1	72	+31.528%
2025-04-21	6.7000	6.7000	6.7000	6.7000	-31.633%	10	71	+102.985%
2025-04-15	9.8000	9.8000	9.8000	9.8000	+1.871%	10	76	+38.776%
2025-04-14	9.6200	9.6200	9.6200	9.6200	+3.441%	3	71	+41.372%
2025-04-04	9.3000	9.3000	9.3000	9.3000	-35.327%	2	72	+46.237%
2025-03-06	14.3800	14.3800	14.3800	14.3800	+4.582%	16	73	-5.424%
2025-03-04	13.7500	13.7500	13.7500	13.7500	-1.786%	1	57	-1.091%
2025-02-12	14.0000	14.0000	14.0000	14.0000	-42.149%	7	57	-2.857%
2024-12-09	26.0000	26.0000	24.2000	24.2000	-6.744%	18	60	-43.802%
2024-11-13	25.9500	25.9500	25.9500	25.9500	-4.701%	1	46	-47.592%
2024-11-06	27.2300	27.2300	27.2300	27.2300	+51.530%	1	46	-50.055%
2024-09-06	17.9700	17.9700	17.9700	17.9700	-13.062%	4	45	-24.318%
2024-09-04	20.6700	20.6700	20.6700	20.6700	-2.729%	1	43	-34.204%
2024-09-03	21.2500	21.2500	21.2500	21.2500	-0.840%	1	44	-36.000%
2024-08-29	21.4300	21.4300	21.4300	21.4300	+53.400%	2	43	-36.538%
2024-08-13	13.9700	13.9700	13.9700	13.9700	+9.569%	1	43	-2.649%
2024-08-07	12.7500	12.7500	12.7500	12.7500	+4.594%	2	43	+6.667%
2024-08-05	12.1900	12.1900	12.1900	12.1900	-22.603%	1	41	+11.567%
2024-08-02	15.7500	15.7500	15.7500	15.7500	-41.341%	4	41	-13.651%
2024-07-17	26.8500	26.8500	26.8500	26.8500	+9.592%	6	39	-49.348%
2024-07-15	24.3000	24.5000	24.3000	24.5000	+15.839%	10	34	-44.490%
2024-05-30	21.1500	21.1500	21.1500	21.1500	-5.791%	1	24	-35.697%
2024-05-22	22.4500	22.4500	22.4500	22.4500	+8.349%	1	25	-39.421%
2024-05-13	20.7200	20.7200	20.7200	20.7200	+0.827%	5	25	-34.363%
2024-05-09	20.5800	20.5800	20.5500	20.5500	+14.740%	2	20	-33.820%
2024-04-12	17.9100	17.9100	17.9100	17.9100	-5.388%	2	22	-24.065%
2024-03-22	18.9700	18.9700	18.9300	18.9300	+26.200%	30	21	-28.156%
2024-03-05	15.0000	15.0000	15.0000	15.0000	+5.411%	2	6	-9.333%
2024-02-23	14.2300	14.2300	14.2300	14.2300	+10.912%	2	4	-4.427%
2024-02-09	12.8300	12.8300	12.8300	12.8300	+6.917%	2	3	+6.002%
2024-01-30	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	+13.333%