Dark

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

EOD

Aug 26, 2026

18.000.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	18.0000	18.0000	18.0000	18.0000	0.000%	4	611	0.000%
2026-08-24	18.4000	18.4000	18.0000	18.0000	-7.455%	23	607	0.000%
2026-08-19	20.1000	20.1000	19.4500	19.4500	-9.954%	2	630	-7.455%
2026-08-18	21.7000	21.7000	21.6000	21.6000	+0.935%	2	631	-16.667%
2026-08-17	21.4000	21.4000	21.4000	21.4000	+1.905%	1	632	-15.888%
2026-08-14	21.0000	21.0000	21.0000	21.0000	+4.843%	6	633	-14.286%
2026-08-13	20.0300	20.0300	20.0300	20.0300	+5.979%	1	634	-10.135%
2026-08-07	19.0000	19.0000	18.9000	18.9000	+4.535%	13	635	-4.762%
2026-08-06	17.6000	18.0800	17.6000	18.0800	-12.019%	2	624	-0.442%
2026-07-29	20.5500	20.5500	20.5500	20.5500	-3.972%	50	624	-12.409%
2026-07-28	21.1000	21.4000	21.1000	21.4000	+13.769%	11	636	-15.888%
2026-07-27	18.8100	18.8100	18.8100	18.8100	+14.695%	1	636	-4.306%
2026-07-21	16.4000	16.4000	16.4000	16.4000	-2.381%	1	637	+9.756%
2026-07-17	16.8000	16.8000	16.8000	16.8000	+5.000%	1	638	+7.143%
2026-07-16	15.0600	16.0000	15.0600	16.0000	+8.844%	59	637	+12.500%
2026-07-09	14.6900	14.7000	14.6900	14.7000	+48.485%	22	628	+22.449%
2026-06-26	9.8000	9.9000	9.7000	9.9000	-3.883%	5	623	+81.818%
2026-06-22	10.3000	10.3000	10.3000	10.3000	0.000%	3	624	+74.757%
2026-06-17	10.3000	10.3000	10.3000	10.3000	-4.630%	3	630	+74.757%
2026-06-16	12.0000	12.0000	10.8000	10.8000	-2.703%	5	630	+66.667%
2026-06-15	10.5900	11.1000	10.5900	11.1000	+21.978%	15	641	+62.162%
2026-06-10	8.9000	9.1000	8.9000	9.1000	+13.750%	8	641	+97.802%
2026-06-08	8.2000	8.2000	7.9200	8.0000	+19.403%	21	641	+125.000%
2026-06-03	7.0000	7.1000	6.6000	6.7000	-9.459%	80	639	+168.657%
2026-06-02	7.3000	7.4000	7.2000	7.4000	+13.846%	12	623	+143.243%
2026-06-01	6.3000	6.5000	6.3000	6.5000	-8.322%	2	615	+176.923%
2026-05-29	7.0900	7.0900	7.0900	7.0900	-0.839%	4	615	+153.879%
2026-05-27	7.1500	7.1500	7.1500	7.1500	-4.667%	1	619	+151.748%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+10.457%	3	619	+140.000%
2026-05-19	6.7000	6.7900	6.7000	6.7900	-3.000%	4	616	+165.096%
2026-05-18	7.0000	7.0000	7.0000	7.0000	-6.667%	1	615	+157.143%
2026-05-14	7.5000	7.5000	7.5000	7.5000	+7.143%	10	615	+140.000%
2026-05-13	7.0000	7.0000	7.0000	7.0000	+12.903%	1	605	+157.143%
2026-05-11	6.2000	6.2000	6.0000	6.2000	+3.333%	4	605	+190.323%
2026-05-08	5.9000	6.0000	5.9000	6.0000	+3.448%	2	603	+200.000%
2026-05-05	5.8000	5.8000	5.8000	5.8000	+13.725%	1	602	+210.345%
2026-05-04	5.1000	5.1000	5.1000	5.1000	-3.774%	1	601	+252.941%
2026-04-30	5.3000	5.3000	5.3000	5.3000	+8.163%	3	601	+239.623%
2026-04-28	4.6000	4.9000	4.6000	4.9000	+14.486%	4	600	+267.347%
2026-04-27	4.2700	4.2800	4.2700	4.2800	+2.885%	7	596	+320.561%
2026-04-23	4.1600	4.1600	4.1600	4.1600	+9.763%	1	592	+332.692%
2026-04-22	3.6400	3.8400	3.6000	3.7900	-45.310%	47	591	+374.934%
2026-04-20	6.9500	6.9500	6.9000	6.9300	+11.774%	31	566	+159.740%
2026-04-16	6.4000	6.4000	6.2000	6.2000	+5.983%	6	535	+190.323%
2026-04-13	5.8500	5.8500	5.8500	5.8500	+8.333%	1	538	+207.692%
2026-04-10	4.9900	5.4000	4.9900	5.4000	-11.475%	7	539	+233.333%
2026-04-06	6.2500	6.2500	6.1000	6.1000	-10.949%	4	536	+195.082%
2026-04-01	6.8000	6.8500	6.8000	6.8500	+31.731%	402	536	+162.774%
2026-03-27	5.2000	5.2000	5.2000	5.2000	-2.439%	7	216	+246.154%
2026-03-24	5.3300	5.3300	5.3300	5.3300	+3.495%	1	223	+237.711%
2026-03-23	5.0000	5.1500	5.0000	5.1500	+11.714%	2	222	+249.515%
2026-03-20	4.6100	4.6100	4.6100	4.6100	-10.485%	1	221	+290.456%
2026-03-18	5.1200	5.1500	5.1200	5.1500	-3.558%	2	220	+249.515%
2026-03-17	4.9000	5.3400	4.9000	5.3400	+6.800%	3	220	+237.079%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+1.626%	1	218	+260.000%
2026-03-13	4.9200	4.9200	4.9200	4.9200	-12.611%	2	218	+265.854%
2026-03-11	5.6300	5.6300	5.6300	5.6300	-7.705%	1	217	+219.716%
2026-03-09	6.1000	6.1000	6.1000	6.1000	-1.613%	1	216	+195.082%
2026-03-06	6.2000	6.2000	6.2000	6.2000	-8.824%	2	216	+190.323%
2026-03-05	6.8000	6.8000	6.8000	6.8000	+7.937%	15	216	+164.706%
2026-03-02	7.2000	7.2000	6.3000	6.3000	-17.105%	13	204	+185.714%
2026-02-27	7.6000	7.6000	7.6000	7.6000	-6.173%	1	193	+136.842%
2026-02-26	8.1000	8.1000	8.1000	8.1000	+2.532%	3	192	+122.222%
2026-02-23	7.7500	7.9000	7.7500	7.9000	-12.222%	2	194	+127.848%
2026-02-12	9.0000	9.0000	9.0000	9.0000	+8.434%	1	193	+100.000%
2026-02-06	7.2500	8.3000	7.2500	8.3000	+1.343%	52	192	+116.867%
2026-02-04	7.6400	8.1900	7.6400	8.1900	-34.741%	3	149	+119.780%
2026-02-02	12.5000	12.5500	12.5000	12.5500	+17.509%	3	146	+43.426%
2026-01-28	10.6800	10.6800	10.6800	10.6800	+3.488%	1	147	+68.539%
2026-01-27	10.3200	10.3200	10.3200	10.3200	-2.180%	1	146	+74.419%
2026-01-23	10.3500	10.5500	10.3500	10.5500	-2.315%	3	145	+70.616%
2026-01-22	10.0000	12.0800	10.0000	10.8000	-15.493%	10	142	+66.667%
2026-01-20	12.7800	12.7800	12.7800	12.7800	-27.592%	1	136	+40.845%
2026-01-15	17.6500	17.6500	17.6500	17.6500	-5.615%	1	135	+1.983%
2026-01-08	18.7000	18.7000	18.7000	18.7000	+3.315%	2	134	-3.743%
2026-01-06	18.0000	18.1000	18.0000	18.1000	+8.383%	33	135	-0.552%
2026-01-05	16.7000	16.7000	16.7000	16.7000	+11.259%	1	140	+7.784%
2025-12-30	15.0100	15.0100	15.0100	15.0100	-1.895%	1	140	+19.920%
2025-12-26	15.3000	15.3000	15.3000	15.3000	-2.548%	26	140	+17.647%
2025-12-24	15.8000	15.8000	15.7000	15.7000	-6.548%	2	141	+14.650%
2025-12-18	16.8000	16.8000	16.8000	16.8000	-7.182%	4	141	+7.143%
2025-12-16	18.1000	18.1000	18.1000	18.1000	+38.168%	1	141	-0.552%
2025-11-25	13.1000	13.1000	13.1000	13.1000	+32.323%	1	140	+37.405%
2025-11-18	9.4000	10.2200	9.4000	9.9000	-15.601%	13	140	+81.818%
2025-11-13	11.7300	11.7300	11.7300	11.7300	-1.429%	7	129	+53.453%
2025-11-12	12.0800	12.0800	11.9000	11.9000	+17.241%	11	122	+51.261%
2025-10-31	10.1500	10.1500	10.1500	10.1500	+1.500%	3	112	+77.340%
2025-10-30	10.0000	10.0000	10.0000	10.0000	+25.000%	51	111	+80.000%
2025-10-13	8.0000	8.0000	8.0000	8.0000	-10.112%	2	88	+125.000%
2025-10-10	8.9000	8.9000	8.9000	8.9000	-4.301%	1	88	+102.247%
2025-10-09	9.3000	9.3000	9.3000	9.3000	+4.494%	15	87	+93.548%
2025-10-02	8.9000	8.9000	8.9000	8.9000	-5.319%	12	85	+102.247%
2025-09-30	9.4000	9.4000	9.4000	9.4000	-22.314%	15	73	+91.489%
2025-09-29	12.1000	12.1000	12.1000	12.1000	+23.469%	1	85	+48.760%
2025-09-25	9.8000	9.8000	9.8000	9.8000	-2.196%	12	85	+83.673%
2025-09-23	10.0200	10.0200	10.0200	10.0200	-1.765%	1	74	+79.641%
2025-09-18	10.2000	10.2000	10.2000	10.2000	+13.333%	18	73	+76.471%
2025-09-16	10.3000	10.3000	9.0000	9.0000	-18.919%	2	68	+100.000%
2025-09-10	11.1000	11.1000	11.1000	11.1000	-15.909%	6	68	+62.162%
2025-09-04	13.2000	13.2000	13.2000	13.2000	-1.049%	1	63	+36.364%
2025-08-26	13.3400	13.3400	13.3400	13.3400	+17.018%	3	65	+34.933%
2025-08-14	11.4000	11.4000	11.4000	11.4000	+2.703%	3	65	+57.895%
2025-08-13	11.1000	11.3000	11.1000	11.1000	+8.824%	4	64	+62.162%
2025-07-18	10.2000	10.2000	10.2000	10.2000	+0.990%	10	61	+76.471%
2025-07-17	10.1000	10.1000	10.1000	10.1000	-15.833%	18	51	+78.218%
2025-07-14	12.0000	12.0000	12.0000	12.0000	-7.692%	1	33	+50.000%
2025-05-14	13.0000	13.0000	13.0000	13.0000	+13.736%	1	32	+38.462%
2025-05-07	11.4300	11.4300	11.4300	11.4300	+17.835%	2	31	+57.480%
2025-05-06	9.7000	9.7000	9.7000	9.7000	-9.346%	1	29	+85.567%
2025-04-29	10.7000	10.7000	10.7000	10.7000	-7.599%	1	28	+68.224%
2025-04-14	11.5800	11.5800	11.5800	11.5800	+2.026%	2	28	+55.440%
2025-04-10	11.0000	11.3500	10.7000	11.3500	+7.481%	12	28	+58.590%
2025-04-07	10.5600	10.5600	10.5600	10.5600	-5.461%	1	27	+70.455%
2025-04-04	11.1700	11.1700	11.1700	11.1700	-22.699%	6	26	+61.146%
2025-04-03	14.4500	14.4500	14.4500	14.4500	+1.120%	1	23	+24.567%
2025-03-11	14.2900	14.2900	14.2900	14.2900	-14.940%	4	23	+25.962%
2025-02-13	16.2000	16.8000	16.2000	16.8000	-9.434%	3	20	+7.143%
2025-02-06	18.5500	18.5500	18.5500	18.5500	-17.920%	10	20	-2.965%
2025-01-03	22.6000	22.6000	22.6000	22.6000	-2.712%	8	10	-20.354%
2025-01-02	23.2300	23.2300	23.2300	23.2300	-24.578%	2	6	-22.514%
2024-12-05	30.7000	30.8000	30.7000	30.8000	+0.326%	2	6	-41.558%
2024-10-17	30.7000	30.7000	30.7000	30.7000	+9.447%	1	6	-41.368%
2024-10-14	28.0500	28.0500	28.0500	28.0500	+13.196%	3	5	-35.829%
2024-09-27	24.7800	24.7800	24.7800	24.7800	-2.403%	2	2	-27.361%
2024-09-20	25.3900	25.3900	25.3900	25.3900	0.000%	2	1	-29.106%