Dark

PRU20270115C125
PRU Jan 15 2027 125.00 Call (PRU270115C00125000)
option OPRA

EOD

Jul 16, 2026

4.60+14.144%(+0.57)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.6000	4.6000	4.3000	4.6000	+14.144%	25	757	0.000%
2026-07-13	4.0300	4.0300	4.0300	4.0300	+3.866%	1	754	+14.144%
2026-07-10	3.8800	3.8800	3.8800	3.8800	-3.000%	3	753	+18.557%
2026-07-09	4.0000	4.0000	4.0000	4.0000	-4.762%	5	750	+15.000%
2026-07-07	4.3000	4.3000	4.2000	4.2000	+18.310%	8	745	+9.524%
2026-07-06	3.5000	3.5500	3.4100	3.5500	+9.568%	4	742	+29.577%
2026-07-02	3.2000	3.2400	3.2000	3.2400	+1.887%	3	741	+41.975%
2026-07-01	2.4000	3.1800	2.4000	3.1800	+55.122%	7	741	+44.654%
2026-06-30	2.3000	2.3000	2.0500	2.0500	0.000%	2	737	+124.390%
2026-06-24	2.0500	2.0500	2.0500	2.0500	-6.818%	2	737	+124.390%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-4.348%	1	736	+109.091%
2026-06-22	2.3000	2.3000	2.3000	2.3000	-16.364%	1	736	+100.000%
2026-06-16	2.7500	2.7500	2.7500	2.7500	-5.172%	4	735	+67.273%
2026-06-15	2.8600	2.9500	2.8600	2.9000	+34.884%	10	735	+58.621%
2026-06-11	2.1500	2.1500	2.1000	2.1500	-4.444%	89	735	+113.953%
2026-06-10	2.2500	2.2500	2.2500	2.2500	+9.756%	1	787	+104.444%
2026-06-08	2.0500	2.0500	2.0500	2.0500	-2.381%	1	787	+124.390%
2026-06-05	2.0300	2.1000	2.0300	2.1000	+5.000%	4	788	+119.048%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+21.212%	1	787	+130.000%
2026-06-01	1.6500	1.6500	1.6500	1.6500	+6.452%	2	786	+178.788%
2026-05-28	1.5500	1.5500	1.5500	1.5500	-15.301%	1	784	+196.774%
2026-05-26	1.8000	1.8300	1.8000	1.8300	+1.667%	3	783	+151.366%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-7.692%	3	783	+155.556%
2026-05-20	1.9500	1.9500	1.9500	1.9500	+18.182%	1	783	+135.897%
2026-05-19	1.6500	1.6500	1.6500	1.6500	+3.125%	1	780	+178.788%
2026-05-15	1.5500	1.6000	1.4000	1.6000	-5.882%	9	780	+187.500%
2026-05-13	1.7000	1.7000	1.7000	1.7000	+41.667%	2	772	+170.588%
2026-05-04	1.2000	1.2000	1.2000	1.2000	0.000%	2	770	+283.333%
2026-04-30	1.2000	1.2000	1.2000	1.2000	+33.333%	100	770	+283.333%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+15.385%	3	670	+411.111%
2026-04-27	0.7800	0.7800	0.7800	0.7800	-8.235%	6	670	+489.744%
2026-04-23	0.7500	0.8500	0.7500	0.8500	-16.667%	2	670	+441.176%
2026-04-22	1.0200	1.0200	1.0200	1.0200	-36.250%	75	670	+350.980%
2026-04-16	1.6000	1.6000	1.6000	1.6000	+45.455%	1	595	+187.500%
2026-04-15	1.1000	1.1000	1.1000	1.1000	-21.429%	2	596	+318.182%
2026-04-14	1.2500	1.4100	1.2500	1.4000	-12.500%	14	596	+228.571%
2026-03-31	1.6000	1.6000	1.6000	1.6000	+33.333%	2	585	+187.500%
2026-03-26	1.2000	1.2000	1.2000	1.2000	-5.512%	1	585	+283.333%
2026-03-25	1.3600	1.3600	1.2700	1.2700	+1.600%	9	585	+262.205%
2026-03-23	1.3000	1.3000	1.2500	1.2500	-10.714%	5	587	+268.000%
2026-03-17	1.4000	1.4000	1.4000	1.4000	-17.647%	4	591	+228.571%
2026-03-06	1.7000	1.7000	1.7000	1.7000	-15.000%	1	595	+170.588%
2026-02-26	2.0000	2.0000	2.0000	2.0000	-0.990%	1	594	+130.000%
2026-02-23	2.0200	2.0200	2.0200	2.0200	-33.333%	1	594	+127.723%
2026-02-18	3.0300	3.0300	3.0300	3.0300	+89.375%	2	593	+51.815%
2026-02-05	1.9500	1.9500	1.6000	1.6000	-28.889%	4	591	+187.500%
2026-02-04	2.3000	3.2000	2.2500	2.2500	-44.581%	8	594	+104.444%
2026-01-30	4.0600	4.0600	4.0600	4.0600	+16.000%	1	599	+13.300%
2026-01-29	3.8000	4.0500	3.5000	3.5000	+9.718%	5	599	+31.429%
2026-01-23	2.9500	3.2500	2.9500	3.1900	-8.857%	16	594	+44.201%
2026-01-22	3.3000	3.8000	3.3000	3.5000	-8.377%	106	594	+31.429%
2026-01-21	3.9000	4.0000	3.8200	3.8200	-4.500%	56	501	+20.419%
2026-01-20	4.3000	4.3000	4.0000	4.0000	-20.160%	6	445	+15.000%
2026-01-16	5.5000	5.5000	4.8800	5.0100	-24.091%	201	441	-8.184%
2026-01-13	6.6000	6.6000	6.6000	6.6000	-15.816%	3	441	-30.303%
2026-01-09	7.8400	7.8400	7.8400	7.8400	+3.158%	3	441	-41.327%
2026-01-08	7.6000	7.6000	7.6000	7.6000	+4.110%	1	438	-39.474%
2026-01-05	5.9500	7.7000	5.9500	7.3000	+43.701%	44	437	-36.986%
2026-01-02	5.0800	5.0800	5.0800	5.0800	-1.931%	5	419	-9.449%
2025-12-31	5.1500	5.2000	5.1500	5.1800	-8.319%	14	417	-11.197%
2025-12-30	5.6500	5.6500	5.6500	5.6500	-8.428%	1	417	-18.584%
2025-12-22	6.1700	6.1700	6.1700	6.1700	-3.594%	5	417	-25.446%
2025-12-19	6.4000	6.4000	6.4000	6.4000	-1.538%	5	417	-28.125%
2025-12-18	6.5000	6.5000	6.5000	6.5000	-18.750%	1	412	-29.231%
2025-12-16	8.0000	8.0000	8.0000	8.0000	0.000%	1	411	-42.500%
2025-12-15	8.0000	8.0000	8.0000	8.0000	+3.359%	1	411	-42.500%
2025-12-12	7.4000	7.7400	7.4000	7.7400	-2.396%	10	410	-40.568%
2025-12-11	7.2600	7.9800	7.2600	7.9300	+13.286%	24	400	-41.992%
2025-12-10	5.9800	7.0000	5.9800	7.0000	+45.530%	80	376	-34.286%
2025-12-04	5.0000	5.0900	4.8100	4.8100	+14.524%	13	310	-4.366%
2025-12-02	4.2000	4.2000	4.2000	4.2000	-14.286%	1	302	+9.524%
2025-12-01	4.9000	4.9000	4.9000	4.9000	+2.083%	1	301	-6.122%
2025-11-21	4.8000	4.8000	4.8000	4.8000	+29.730%	84	301	-4.167%
2025-11-20	3.7000	3.7000	3.7000	3.7000	+4.816%	1	301	+24.324%
2025-11-19	3.5300	3.5300	3.5300	3.5300	+0.857%	10	302	+30.312%
2025-11-17	3.5000	3.5000	3.5000	3.5000	-12.500%	11	302	+31.429%
2025-11-14	4.0000	4.0000	3.9000	4.0000	+3.896%	44	291	+15.000%
2025-11-11	4.2500	4.2500	3.8300	3.8500	+7.843%	63	291	+19.481%
2025-11-04	3.9000	3.9000	3.5600	3.5700	+23.103%	15	228	+28.852%
2025-10-20	2.9000	2.9000	2.9000	2.9000	+1.399%	5	217	+58.621%
2025-10-13	2.8600	2.8600	2.8600	2.8600	+11.719%	1	218	+60.839%
2025-10-02	2.5600	2.5600	2.5600	2.5600	-15.789%	6	217	+79.688%
2025-09-19	3.0400	3.0400	3.0400	3.0400	-0.654%	1	216	+51.316%
2025-09-18	3.0500	3.0600	3.0500	3.0600	-26.619%	28	217	+50.327%
2025-09-15	4.1200	4.2000	3.8000	4.1700	-7.127%	50	232	+10.312%
2025-09-04	4.5300	4.5300	4.4900	4.4900	-4.468%	28	202	+2.450%
2025-08-20	4.7000	4.7000	4.7000	4.7000	+42.424%	5	184	-2.128%
2025-08-05	3.3000	3.3000	3.3000	3.3000	+10.000%	2	184	+39.394%
2025-08-04	3.0000	3.0000	3.0000	3.0000	-23.077%	3	184	+53.333%
2025-06-25	3.9000	3.9000	3.9000	3.9000	-29.091%	1	181	+17.949%
2025-06-11	5.5000	5.5000	5.5000	5.5000	-11.576%	3	181	-16.364%
2025-06-10	6.2200	6.2200	6.2200	6.2200	+41.364%	2	179	-26.045%
2025-04-30	4.4000	4.4000	4.4000	4.4000	-21.847%	1	181	+4.545%
2025-04-24	5.6100	5.6300	5.6100	5.6300	+2.364%	7	181	-18.295%
2025-04-23	5.5000	5.5000	5.5000	5.5000	+26.437%	1	181	-16.364%
2025-04-11	4.3500	4.3500	4.3500	4.3500	-29.839%	4	180	+5.747%
2025-04-09	6.2000	6.2000	6.2000	6.2000	+21.094%	1	180	-25.806%
2025-04-08	5.3000	5.3000	5.1200	5.1200	+5.567%	4	180	-10.156%
2025-04-04	4.8500	4.8500	4.8500	4.8500	-31.010%	2	180	-5.155%
2025-04-03	7.0300	7.0300	7.0300	7.0300	-16.310%	1	179	-34.566%
2025-03-28	9.9800	9.9800	8.4000	8.4000	-21.422%	14	180	-45.238%
2025-03-26	10.4000	10.6900	10.4000	10.6900	+12.526%	2	181	-56.969%
2025-03-25	9.5000	9.5000	9.5000	9.5000	+19.497%	1	180	-51.579%
2025-03-18	7.9500	7.9500	7.9500	7.9500	-5.018%	1	180	-42.138%
2025-03-17	8.3700	8.3700	8.3700	8.3700	+17.887%	1	179	-45.042%
2025-03-11	7.0800	7.1000	6.9500	7.1000	-5.333%	14	178	-35.211%
2025-03-10	7.5000	7.5000	7.5000	7.5000	-11.765%	1	185	-38.667%
2025-03-05	11.0000	11.0000	8.5000	8.5000	-11.917%	117	186	-45.882%
2025-02-28	9.6500	9.6500	9.6500	9.6500	+13.529%	4	103	-52.332%
2025-02-13	8.5000	8.5000	8.5000	8.5000	+0.592%	1	100	-45.882%
2025-02-12	8.4500	8.4500	8.4500	8.4500	-0.588%	1	100	-45.562%
2025-02-10	9.9300	9.9300	8.5000	8.5000	-8.108%	18	101	-45.882%
2025-02-05	9.2900	9.2900	9.2500	9.2500	-25.162%	7	84	-50.270%
2025-01-21	12.3600	12.3600	12.3600	12.3600	-11.079%	1	83	-62.783%
2024-12-26	13.9000	13.9000	13.9000	13.9000	-32.850%	50	83	-66.906%
2024-11-25	20.7000	20.7000	20.7000	20.7000	+18.286%	50	83	-77.778%
2024-11-20	17.5000	17.5000	17.5000	17.5000	-1.906%	4	57	-73.714%
2024-11-11	17.8400	17.8400	17.8400	17.8400	-13.187%	1	57	-74.215%
2024-11-06	20.5500	20.5500	20.5500	20.5500	+13.473%	4	57	-77.616%
2024-10-21	18.2700	18.3100	18.1100	18.1100	+20.332%	67	53	-74.600%
2024-10-04	15.0500	15.0500	15.0500	15.0500	+17.762%	6	17	-69.435%
2024-10-03	12.7800	12.7800	12.7800	12.7800	-11.065%	1	14	-64.006%
2024-09-26	14.6000	14.6000	14.2300	14.3700	0.000%	15	14	-67.989%