Dark

PRU20270115C120
PRU Jan 15 2027 120.00 Call (PRU270115C00120000)
option OPRA

EOD

Aug 31, 2026

6.30-18.182%(-1.40)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	6.2000	6.3000	6.2000	6.3000	-18.182%	58	837	0.000%
2026-08-27	7.7000	7.7000	7.6500	7.7000	+19.938%	14	823	-18.182%
2026-08-25	6.9000	6.9000	6.3000	6.4200	-23.571%	15	809	-1.869%
2026-08-24	7.6000	8.4000	7.5700	8.4000	+16.667%	23	808	-25.000%
2026-08-21	7.4500	7.4500	7.2000	7.2000	-23.404%	6	805	-12.500%
2026-08-18	9.5000	9.5000	9.4000	9.4000	-7.389%	12	803	-32.979%
2026-08-17	10.1500	10.1500	10.1500	10.1500	+4.855%	2	813	-37.931%
2026-08-14	9.7000	9.9000	9.6800	9.6800	+21.000%	20	815	-34.917%
2026-08-12	8.1900	8.1900	8.0000	8.0000	-6.977%	11	818	-21.250%
2026-08-11	8.0000	8.6000	8.0000	8.6000	+7.500%	13	817	-26.744%
2026-08-10	8.3200	8.3200	8.0000	8.0000	-3.265%	22	815	-21.250%
2026-08-07	8.2500	8.2700	8.2500	8.2700	-0.958%	7	797	-23.821%
2026-08-06	8.1000	8.3500	7.5500	8.3500	+15.491%	12	790	-24.551%
2026-08-05	11.5500	11.5500	6.9000	7.2300	-27.482%	62	781	-12.863%
2026-08-03	10.1500	10.1500	9.9700	9.9700	+3.854%	2	775	-36.810%
2026-07-31	9.6000	9.6000	9.6000	9.6000	-2.340%	3	770	-34.375%
2026-07-30	9.7000	9.8300	9.7000	9.8300	-3.627%	7	767	-35.910%
2026-07-29	10.2000	10.2000	10.2000	10.2000	-9.974%	3	774	-38.235%
2026-07-28	9.6700	11.3300	9.2000	11.3300	+26.169%	36	777	-44.395%
2026-07-27	8.8000	9.0600	8.8000	8.9800	+28.286%	15	784	-29.844%
2026-07-24	7.0200	7.0200	6.7000	7.0000	+6.061%	15	799	-10.000%
2026-07-23	6.5200	6.6000	6.5200	6.6000	-5.036%	3	792	-4.545%
2026-07-21	6.9500	6.9500	6.9500	6.9500	-2.797%	1	793	-9.353%
2026-07-20	7.1500	7.1500	7.1500	7.1500	-3.248%	2	794	-11.888%
2026-07-17	7.3000	7.9000	7.3000	7.3900	+11.800%	20	796	-14.750%
2026-07-16	6.0400	6.6100	6.0400	6.6100	+10.167%	2	810	-4.690%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+7.720%	1	808	+5.000%
2026-07-10	5.5700	5.5700	5.5700	5.5700	-12.833%	1	808	+13.106%
2026-07-09	6.1000	6.4000	6.1000	6.3900	+4.754%	8	807	-1.408%
2026-07-07	6.2800	6.2800	6.0300	6.1000	+10.909%	10	801	+3.279%
2026-07-06	5.0000	5.5000	5.0000	5.5000	+10.000%	54	797	+14.545%
2026-07-02	4.3000	5.0000	4.3000	5.0000	+21.951%	19	732	+26.000%
2026-07-01	3.7000	4.3900	3.7000	4.1000	+27.726%	12	732	+53.659%
2026-06-30	3.0800	3.2100	3.0800	3.2100	-10.833%	5	727	+96.262%
2026-06-29	3.6000	3.6000	3.6000	3.6000	+2.857%	10	724	+75.000%
2026-06-26	3.2000	3.5000	3.2000	3.5000	+12.903%	8	714	+80.000%
2026-06-25	2.8500	3.1000	2.8500	3.1000	+6.897%	2	709	+103.226%
2026-06-24	3.5000	3.5000	2.4500	2.9000	-17.143%	179	708	+117.241%
2026-06-23	3.5000	3.5000	3.5000	3.5000	-7.895%	5	839	+80.000%
2026-06-22	3.2000	3.8300	3.2000	3.8000	+18.750%	14	835	+65.789%
2026-06-18	3.3000	3.3000	3.2000	3.2000	-3.030%	20	845	+96.875%
2026-06-17	3.3000	3.3000	3.3000	3.3000	-25.000%	1	845	+90.909%
2026-06-16	4.3600	4.4000	4.3600	4.4000	+2.326%	13	845	+43.182%
2026-06-15	4.1000	4.3000	4.0500	4.3000	+7.500%	37	784	+46.512%
2026-06-12	3.7000	4.0000	3.7000	4.0000	+12.994%	19	784	+57.500%
2026-06-11	3.4000	3.5400	3.4000	3.5400	+4.425%	3	784	+77.966%
2026-06-10	3.3500	3.3900	3.3500	3.3900	+14.915%	3	782	+85.841%
2026-06-08	2.9500	2.9500	2.9500	2.9500	-1.667%	3	785	+113.559%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+3.448%	10	782	+110.000%
2026-06-04	2.9000	2.9000	2.9000	2.9000	+16.000%	1	772	+117.241%
2026-06-01	2.5000	2.5000	2.5000	2.5000	+11.111%	1	771	+152.000%
2026-05-28	2.2500	2.2500	2.2500	2.2500	-6.250%	2	771	+180.000%
2026-05-27	2.6600	2.6600	2.3600	2.4000	-12.088%	9	770	+162.500%
2026-05-22	2.7300	2.7300	2.7300	2.7300	+1.111%	1	764	+130.769%
2026-05-20	2.6100	2.7000	2.6100	2.7000	+38.462%	2	763	+133.333%
2026-05-19	2.2000	2.2000	1.9500	1.9500	-22.000%	2	760	+223.077%
2026-05-18	2.7200	2.7200	2.5000	2.5000	+11.111%	3	760	+152.000%
2026-05-15	2.3000	2.3000	2.2500	2.2500	-10.000%	4	760	+180.000%
2026-05-13	2.5500	2.6500	2.5000	2.5000	+2.881%	26	757	+152.000%
2026-05-12	2.5500	2.5500	2.4300	2.4300	+13.023%	27	735	+159.259%
2026-05-11	2.1500	2.1500	2.0000	2.1500	+10.256%	7	735	+193.023%
2026-05-08	1.9000	1.9500	1.9000	1.9500	+11.429%	18	737	+223.077%
2026-05-06	1.7500	1.7500	1.7500	1.7500	+59.091%	1	732	+260.000%
2026-05-01	1.1000	1.1000	1.1000	1.1000	-31.677%	57	691	+472.727%
2026-04-30	1.4000	1.6100	1.4000	1.6100	+3.871%	10	691	+291.304%
2026-04-28	1.4500	1.5500	1.4500	1.5500	+24.000%	8	685	+306.452%
2026-04-22	1.2500	1.2500	1.2500	1.2500	-48.980%	1	680	+404.000%
2026-04-20	2.3300	2.5500	2.3300	2.4500	+4.701%	358	680	+157.143%
2026-04-17	2.5000	2.5000	2.3400	2.3400	+14.146%	16	514	+169.231%
2026-04-15	2.0500	2.0500	2.0500	2.0500	+7.895%	10	499	+207.317%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+15.152%	8	499	+231.579%
2026-04-10	1.5000	1.6500	1.5000	1.6500	-8.840%	10	491	+281.818%
2026-04-09	1.8100	1.8100	1.8100	1.8100	-20.264%	1	492	+248.066%
2026-04-06	2.2700	2.2700	2.2700	2.2700	-5.417%	1	492	+177.533%
2026-04-01	2.4000	2.4000	2.4000	2.4000	+60.000%	1	492	+162.500%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-11.765%	14	493	+320.000%
2026-03-25	1.8000	1.8000	1.7000	1.7000	-5.556%	21	493	+270.588%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-12.195%	8	483	+250.000%
2026-03-18	2.0500	2.0500	2.0500	2.0500	+2.500%	9	491	+207.317%
2026-03-17	1.8000	2.3500	1.8000	2.0000	+17.647%	5	498	+215.000%
2026-03-16	1.7000	1.7000	1.7000	1.7000	-10.995%	3	499	+270.588%
2026-03-12	1.9700	1.9700	1.9100	1.9100	-6.373%	5	496	+229.843%
2026-03-09	2.0400	2.0400	2.0400	2.0400	-27.143%	1	501	+208.824%
2026-03-05	2.8000	2.8000	2.8000	2.8000	-6.355%	1	501	+125.000%
2026-03-03	2.2500	2.9900	2.2500	2.9900	+19.600%	23	502	+110.702%
2026-03-02	2.5000	2.5000	2.5000	2.5000	-15.254%	5	500	+152.000%
2026-02-25	2.9500	2.9500	2.9500	2.9500	-10.606%	5	495	+113.559%
2026-02-24	3.3000	3.3000	3.3000	3.3000	-23.256%	1	495	+90.909%
2026-02-18	3.6900	4.3000	3.6800	4.3000	+26.471%	142	495	+46.512%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-2.017%	13	493	+85.294%
2026-02-09	3.4700	3.4700	3.4700	3.4700	+11.935%	2	493	+81.556%
2026-02-06	3.1000	3.1000	3.1000	3.1000	+40.909%	1	493	+103.226%
2026-02-05	2.8000	2.8000	2.2000	2.2000	-26.667%	65	493	+186.364%
2026-02-04	3.7000	3.7000	2.4000	3.0000	-50.820%	22	519	+110.000%
2026-02-02	6.0000	6.1700	6.0000	6.1000	+35.556%	17	540	+3.279%
2026-01-29	4.5000	4.5000	4.5000	4.5000	+2.273%	4	526	+40.000%
2026-01-27	4.4000	4.4000	4.4000	4.4000	-8.524%	2	522	+43.182%
2026-01-26	5.0000	5.2900	4.8100	4.8100	+78.148%	7	524	+30.977%
2026-01-23	2.7000	2.7000	2.7000	2.7000	-43.750%	5	526	+133.333%
2026-01-22	5.0000	5.3100	4.8000	4.8000	-2.041%	6	526	+31.250%
2026-01-21	5.1000	5.4000	4.9000	4.9000	-1.010%	36	521	+28.571%
2026-01-20	4.0000	5.9900	4.0000	4.9500	-32.192%	29	498	+27.273%
2026-01-16	7.3000	7.3000	7.3000	7.3000	-10.976%	1	495	-13.699%
2026-01-13	8.7000	8.7000	8.2000	8.2000	-10.480%	24	495	-23.171%
2026-01-12	9.1600	9.1600	9.1600	9.1600	-9.307%	7	499	-31.223%
2026-01-08	8.2000	10.3000	8.2000	10.1000	+17.442%	10	495	-37.624%
2026-01-07	8.6400	8.7400	7.9000	8.6000	+1.176%	11	494	-26.744%
2026-01-06	8.5000	8.5000	8.5000	8.5000	-7.407%	1	487	-25.882%
2026-01-05	8.8000	9.3000	8.8000	9.1800	+37.015%	13	486	-31.373%
2025-12-30	7.5100	7.5500	6.7000	6.7000	-12.987%	36	482	-5.970%
2025-12-26	7.7000	7.7000	7.7000	7.7000	-0.388%	1	514	-18.182%
2025-12-23	7.8600	7.9000	7.7300	7.7300	-9.059%	12	513	-18.499%
2025-12-19	8.5000	8.5000	8.5000	8.5000	+2.410%	3	504	-25.882%
2025-12-18	8.8000	8.8000	8.3000	8.3000	-7.778%	12	501	-24.096%
2025-12-17	8.8600	9.0000	8.8600	9.0000	-6.054%	5	501	-30.000%
2025-12-16	9.5800	9.5800	9.5800	9.5800	-3.719%	1	500	-34.238%
2025-12-15	9.9500	9.9500	9.9500	9.9500	+3.646%	3	499	-36.683%
2025-12-12	9.9700	10.0700	9.6000	9.6000	-2.041%	13	496	-34.375%
2025-12-11	9.8000	9.8000	9.8000	9.8000	+29.973%	2	503	-35.714%
2025-12-09	8.0000	8.0000	7.4800	7.5400	+7.714%	14	506	-16.446%
2025-12-05	6.7500	7.0000	6.3900	7.0000	+16.667%	44	507	-10.000%
2025-12-04	6.0000	6.0000	6.0000	6.0000	+1.695%	2	476	+5.000%
2025-12-03	5.9000	5.9000	5.9000	5.9000	-0.840%	1	474	+6.780%
2025-12-01	4.5000	5.9500	4.5000	5.9500	-0.833%	256	473	+5.882%
2025-11-28	5.5300	6.2000	5.5200	6.0000	-3.382%	51	338	+5.000%
2025-11-21	6.0000	6.4600	6.0000	6.2100	+21.765%	27	327	+1.449%
2025-11-19	4.7000	5.1000	4.7000	5.1000	+2.000%	30	321	+23.529%
2025-11-13	5.5200	5.5200	5.0000	5.0000	-1.186%	3	315	+26.000%
2025-11-12	5.7600	5.7600	5.0600	5.0600	-0.978%	42	312	+24.506%
2025-11-11	4.9200	5.1600	4.9200	5.1100	-14.833%	113	281	+23.288%
2025-11-10	6.0000	6.0000	6.0000	6.0000	+15.607%	1	168	+5.000%
2025-11-06	5.1900	5.1900	5.1900	5.1900	+5.918%	2	169	+21.387%
2025-11-05	4.7700	5.0000	4.7700	4.9000	-3.922%	14	167	+28.571%
2025-11-04	5.0400	5.1000	4.9500	5.1000	+8.742%	17	159	+23.529%
2025-10-31	4.5000	4.6900	4.5000	4.6900	+4.454%	2	153	+34.328%
2025-10-30	4.4900	4.4900	4.4900	4.4900	+13.671%	5	151	+40.312%
2025-10-20	3.9500	3.9500	3.9500	3.9500	-10.431%	5	149	+59.494%
2025-10-14	4.4100	4.4100	4.4100	4.4100	+120.500%	2	154	+42.857%
2025-10-13	2.0000	2.0000	2.0000	2.0000	-48.718%	1	152	+215.000%
2025-10-10	3.9000	3.9000	3.8000	3.9000	+11.429%	21	151	+61.538%
2025-10-03	3.5000	3.5000	3.5000	3.5000	-11.616%	4	163	+80.000%
2025-09-22	3.9600	3.9600	3.9600	3.9600	-29.663%	1	159	+59.091%
2025-09-03	5.6300	5.6300	5.6300	5.6300	-20.368%	4	159	+11.901%
2025-08-27	7.0700	7.0700	7.0700	7.0700	-3.678%	1	155	-10.891%
2025-08-22	7.4000	7.4000	7.3400	7.3400	+16.508%	13	156	-14.169%
2025-08-20	6.0500	6.3000	6.0500	6.3000	+55.941%	55	153	0.000%
2025-08-01	4.1000	4.1600	3.3300	4.0400	+1.000%	37	98	+55.941%
2025-07-30	2.0000	4.0000	2.0000	4.0000	-20.000%	6	135	+57.500%
2025-07-23	5.0000	5.0000	5.0000	5.0000	-2.534%	4	133	+26.000%
2025-07-22	5.2900	5.2900	4.5000	5.1300	-12.007%	37	129	+22.807%
2025-06-13	5.8300	5.8300	5.8300	5.8300	-9.472%	8	92	+8.062%
2025-06-04	6.7500	6.7500	6.4400	6.4400	+13.380%	17	90	-2.174%
2025-05-23	5.8000	5.8000	5.4300	5.6800	-24.267%	22	90	+10.915%
2025-05-20	7.5000	7.5000	7.5000	7.5000	-0.794%	10	90	-16.000%
2025-05-12	7.3000	7.5900	7.3000	7.5600	+16.667%	32	93	-16.667%
2025-04-23	6.3000	6.4800	6.3000	6.4800	+21.121%	18	77	-2.778%
2025-04-16	5.3500	5.3500	5.3500	5.3500	-0.926%	1	68	+17.757%
2025-04-11	5.6000	5.6000	5.2000	5.4000	-1.818%	24	69	+16.667%
2025-04-10	5.5000	5.5000	5.5000	5.5000	-20.290%	1	57	+14.545%
2025-04-09	6.9000	6.9100	6.9000	6.9000	+18.966%	19	57	-8.696%
2025-04-08	5.8000	5.8000	5.8000	5.8000	-28.395%	1	61	+8.621%
2025-04-03	8.1000	8.1000	8.0000	8.1000	-24.157%	8	61	-22.222%
2025-04-01	10.4500	10.7500	10.4500	10.6800	+13.617%	54	57	-41.011%
2025-03-28	8.6000	9.4000	8.6000	9.4000	-12.558%	96	82	-32.979%
2025-03-24	10.7500	10.7500	10.7500	10.7500	+4.674%	1	57	-41.395%
2025-03-17	10.2700	10.2700	10.2700	10.2700	+14.111%	1	56	-38.656%
2025-03-10	8.9600	9.0000	8.9600	9.0000	-6.736%	6	55	-30.000%
2025-02-21	9.7100	9.7100	9.6500	9.6500	-1.026%	18	54	-34.715%
2025-02-12	9.8500	9.8500	9.5700	9.7500	-8.019%	26	52	-35.385%
2025-02-10	10.6000	10.6000	10.6000	10.6000	-23.741%	7	35	-40.566%
2025-02-04	13.9000	13.9000	13.9000	13.9000	-14.567%	5	30	-54.676%
2025-01-29	16.2700	16.2700	16.2700	16.2700	+14.739%	1	30	-61.278%
2025-01-27	14.1800	14.1800	14.1800	14.1800	+1.941%	1	30	-55.571%
2025-01-14	13.9300	13.9300	13.9100	13.9100	-11.401%	8	30	-54.709%
2025-01-02	15.7000	15.7000	15.7000	15.7000	0.000%	1	23	-59.873%
2024-12-27	15.7000	15.7000	15.7000	15.7000	-3.799%	2	22	-59.873%
2024-12-26	16.3200	16.3200	16.3200	16.3200	+6.667%	2	21	-61.397%
2024-12-18	15.3000	15.3000	15.3000	15.3000	-8.657%	6	19	-58.824%
2024-12-17	16.7500	16.7500	16.7500	16.7500	-4.450%	1	13	-62.388%
2024-12-13	17.5300	17.5300	17.5300	17.5300	-2.340%	2	12	-64.062%
2024-12-12	18.0000	18.1000	17.7200	17.9500	-4.775%	11	11	-64.903%
2024-11-07	18.8500	18.8500	18.8500	18.8500	0.000%	2	2	-66.578%