Dark

PRU20270115C105
PRU Jan 15 2027 105.00 Call (PRU270115C00105000)
option OPRA

EOD

Jul 16, 2026

16.00+8.844%(+1.30)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	15.0600	16.0000	15.0600	16.0000	+8.844%	59	637	0.000%
2026-07-09	14.6900	14.7000	14.6900	14.7000	+48.485%	22	628	+8.844%
2026-06-26	9.8000	9.9000	9.7000	9.9000	-3.883%	5	623	+61.616%
2026-06-22	10.3000	10.3000	10.3000	10.3000	0.000%	3	624	+55.340%
2026-06-17	10.3000	10.3000	10.3000	10.3000	-4.630%	3	630	+55.340%
2026-06-16	12.0000	12.0000	10.8000	10.8000	-2.703%	5	630	+48.148%
2026-06-15	10.5900	11.1000	10.5900	11.1000	+21.978%	15	641	+44.144%
2026-06-10	8.9000	9.1000	8.9000	9.1000	+13.750%	8	641	+75.824%
2026-06-08	8.2000	8.2000	7.9200	8.0000	+19.403%	21	641	+100.000%
2026-06-03	7.0000	7.1000	6.6000	6.7000	-9.459%	80	639	+138.806%
2026-06-02	7.3000	7.4000	7.2000	7.4000	+13.846%	12	623	+116.216%
2026-06-01	6.3000	6.5000	6.3000	6.5000	-8.322%	2	615	+146.154%
2026-05-29	7.0900	7.0900	7.0900	7.0900	-0.839%	4	615	+125.670%
2026-05-27	7.1500	7.1500	7.1500	7.1500	-4.667%	1	619	+123.776%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+10.457%	3	619	+113.333%
2026-05-19	6.7000	6.7900	6.7000	6.7900	-3.000%	4	616	+135.641%
2026-05-18	7.0000	7.0000	7.0000	7.0000	-6.667%	1	615	+128.571%
2026-05-14	7.5000	7.5000	7.5000	7.5000	+7.143%	10	615	+113.333%
2026-05-13	7.0000	7.0000	7.0000	7.0000	+12.903%	1	605	+128.571%
2026-05-11	6.2000	6.2000	6.0000	6.2000	+3.333%	4	605	+158.065%
2026-05-08	5.9000	6.0000	5.9000	6.0000	+3.448%	2	603	+166.667%
2026-05-05	5.8000	5.8000	5.8000	5.8000	+13.725%	1	602	+175.862%
2026-05-04	5.1000	5.1000	5.1000	5.1000	-3.774%	1	601	+213.725%
2026-04-30	5.3000	5.3000	5.3000	5.3000	+8.163%	3	601	+201.887%
2026-04-28	4.6000	4.9000	4.6000	4.9000	+14.486%	4	600	+226.531%
2026-04-27	4.2700	4.2800	4.2700	4.2800	+2.885%	7	596	+273.832%
2026-04-23	4.1600	4.1600	4.1600	4.1600	+9.763%	1	592	+284.615%
2026-04-22	3.6400	3.8400	3.6000	3.7900	-45.310%	47	591	+322.164%
2026-04-20	6.9500	6.9500	6.9000	6.9300	+11.774%	31	566	+130.880%
2026-04-16	6.4000	6.4000	6.2000	6.2000	+5.983%	6	535	+158.065%
2026-04-13	5.8500	5.8500	5.8500	5.8500	+8.333%	1	538	+173.504%
2026-04-10	4.9900	5.4000	4.9900	5.4000	-11.475%	7	539	+196.296%
2026-04-06	6.2500	6.2500	6.1000	6.1000	-10.949%	4	536	+162.295%
2026-04-01	6.8000	6.8500	6.8000	6.8500	+31.731%	402	536	+133.577%
2026-03-27	5.2000	5.2000	5.2000	5.2000	-2.439%	7	216	+207.692%
2026-03-24	5.3300	5.3300	5.3300	5.3300	+3.495%	1	223	+200.188%
2026-03-23	5.0000	5.1500	5.0000	5.1500	+11.714%	2	222	+210.680%
2026-03-20	4.6100	4.6100	4.6100	4.6100	-10.485%	1	221	+247.072%
2026-03-18	5.1200	5.1500	5.1200	5.1500	-3.558%	2	220	+210.680%
2026-03-17	4.9000	5.3400	4.9000	5.3400	+6.800%	3	220	+199.625%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+1.626%	1	218	+220.000%
2026-03-13	4.9200	4.9200	4.9200	4.9200	-12.611%	2	218	+225.203%
2026-03-11	5.6300	5.6300	5.6300	5.6300	-7.705%	1	217	+184.192%
2026-03-09	6.1000	6.1000	6.1000	6.1000	-1.613%	1	216	+162.295%
2026-03-06	6.2000	6.2000	6.2000	6.2000	-8.824%	2	216	+158.065%
2026-03-05	6.8000	6.8000	6.8000	6.8000	+7.937%	15	216	+135.294%
2026-03-02	7.2000	7.2000	6.3000	6.3000	-17.105%	13	204	+153.968%
2026-02-27	7.6000	7.6000	7.6000	7.6000	-6.173%	1	193	+110.526%
2026-02-26	8.1000	8.1000	8.1000	8.1000	+2.532%	3	192	+97.531%
2026-02-23	7.7500	7.9000	7.7500	7.9000	-12.222%	2	194	+102.532%
2026-02-12	9.0000	9.0000	9.0000	9.0000	+8.434%	1	193	+77.778%
2026-02-06	7.2500	8.3000	7.2500	8.3000	+1.343%	52	192	+92.771%
2026-02-04	7.6400	8.1900	7.6400	8.1900	-34.741%	3	149	+95.360%
2026-02-02	12.5000	12.5500	12.5000	12.5500	+17.509%	3	146	+27.490%
2026-01-28	10.6800	10.6800	10.6800	10.6800	+3.488%	1	147	+49.813%
2026-01-27	10.3200	10.3200	10.3200	10.3200	-2.180%	1	146	+55.039%
2026-01-23	10.3500	10.5500	10.3500	10.5500	-2.315%	3	145	+51.659%
2026-01-22	10.0000	12.0800	10.0000	10.8000	-15.493%	10	142	+48.148%
2026-01-20	12.7800	12.7800	12.7800	12.7800	-27.592%	1	136	+25.196%
2026-01-15	17.6500	17.6500	17.6500	17.6500	-5.615%	1	135	-9.348%
2026-01-08	18.7000	18.7000	18.7000	18.7000	+3.315%	2	134	-14.439%
2026-01-06	18.0000	18.1000	18.0000	18.1000	+8.383%	33	135	-11.602%
2026-01-05	16.7000	16.7000	16.7000	16.7000	+11.259%	1	140	-4.192%
2025-12-30	15.0100	15.0100	15.0100	15.0100	-1.895%	1	140	+6.596%
2025-12-26	15.3000	15.3000	15.3000	15.3000	-2.548%	26	140	+4.575%
2025-12-24	15.8000	15.8000	15.7000	15.7000	-6.548%	2	141	+1.911%
2025-12-18	16.8000	16.8000	16.8000	16.8000	-7.182%	4	141	-4.762%
2025-12-16	18.1000	18.1000	18.1000	18.1000	+38.168%	1	141	-11.602%
2025-11-25	13.1000	13.1000	13.1000	13.1000	+32.323%	1	140	+22.137%
2025-11-18	9.4000	10.2200	9.4000	9.9000	-15.601%	13	140	+61.616%
2025-11-13	11.7300	11.7300	11.7300	11.7300	-1.429%	7	129	+36.402%
2025-11-12	12.0800	12.0800	11.9000	11.9000	+17.241%	11	122	+34.454%
2025-10-31	10.1500	10.1500	10.1500	10.1500	+1.500%	3	112	+57.635%
2025-10-30	10.0000	10.0000	10.0000	10.0000	+25.000%	51	111	+60.000%
2025-10-13	8.0000	8.0000	8.0000	8.0000	-10.112%	2	88	+100.000%
2025-10-10	8.9000	8.9000	8.9000	8.9000	-4.301%	1	88	+79.775%
2025-10-09	9.3000	9.3000	9.3000	9.3000	+4.494%	15	87	+72.043%
2025-10-02	8.9000	8.9000	8.9000	8.9000	-5.319%	12	85	+79.775%
2025-09-30	9.4000	9.4000	9.4000	9.4000	-22.314%	15	73	+70.213%
2025-09-29	12.1000	12.1000	12.1000	12.1000	+23.469%	1	85	+32.231%
2025-09-25	9.8000	9.8000	9.8000	9.8000	-2.196%	12	85	+63.265%
2025-09-23	10.0200	10.0200	10.0200	10.0200	-1.765%	1	74	+59.681%
2025-09-18	10.2000	10.2000	10.2000	10.2000	+13.333%	18	73	+56.863%
2025-09-16	10.3000	10.3000	9.0000	9.0000	-18.919%	2	68	+77.778%
2025-09-10	11.1000	11.1000	11.1000	11.1000	-15.909%	6	68	+44.144%
2025-09-04	13.2000	13.2000	13.2000	13.2000	-1.049%	1	63	+21.212%
2025-08-26	13.3400	13.3400	13.3400	13.3400	+17.018%	3	65	+19.940%
2025-08-14	11.4000	11.4000	11.4000	11.4000	+2.703%	3	65	+40.351%
2025-08-13	11.1000	11.3000	11.1000	11.1000	+8.824%	4	64	+44.144%
2025-07-18	10.2000	10.2000	10.2000	10.2000	+0.990%	10	61	+56.863%
2025-07-17	10.1000	10.1000	10.1000	10.1000	-15.833%	18	51	+58.416%
2025-07-14	12.0000	12.0000	12.0000	12.0000	-7.692%	1	33	+33.333%
2025-05-14	13.0000	13.0000	13.0000	13.0000	+13.736%	1	32	+23.077%
2025-05-07	11.4300	11.4300	11.4300	11.4300	+17.835%	2	31	+39.983%
2025-05-06	9.7000	9.7000	9.7000	9.7000	-9.346%	1	29	+64.948%
2025-04-29	10.7000	10.7000	10.7000	10.7000	-7.599%	1	28	+49.533%
2025-04-14	11.5800	11.5800	11.5800	11.5800	+2.026%	2	28	+38.169%
2025-04-10	11.0000	11.3500	10.7000	11.3500	+7.481%	12	28	+40.969%
2025-04-07	10.5600	10.5600	10.5600	10.5600	-5.461%	1	27	+51.515%
2025-04-04	11.1700	11.1700	11.1700	11.1700	-22.699%	6	26	+43.241%
2025-04-03	14.4500	14.4500	14.4500	14.4500	+1.120%	1	23	+10.727%
2025-03-11	14.2900	14.2900	14.2900	14.2900	-14.940%	4	23	+11.966%
2025-02-13	16.2000	16.8000	16.2000	16.8000	-9.434%	3	20	-4.762%
2025-02-06	18.5500	18.5500	18.5500	18.5500	-17.920%	10	20	-13.747%
2025-01-03	22.6000	22.6000	22.6000	22.6000	-2.712%	8	10	-29.204%
2025-01-02	23.2300	23.2300	23.2300	23.2300	-24.578%	2	6	-31.124%
2024-12-05	30.7000	30.8000	30.7000	30.8000	+0.326%	2	6	-48.052%
2024-10-17	30.7000	30.7000	30.7000	30.7000	+9.447%	1	6	-47.883%
2024-10-14	28.0500	28.0500	28.0500	28.0500	+13.196%	3	5	-42.959%
2024-09-27	24.7800	24.7800	24.7800	24.7800	-2.403%	2	2	-35.432%
2024-09-20	25.3900	25.3900	25.3900	25.3900	0.000%	2	1	-36.983%