Dark

PRU20270115C130
PRU Jan 15 2027 130.00 Call (PRU270115C00130000)
option OPRA

EOD

Aug 31, 2026

2.70-23.944%(-0.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.7500	2.7500	2.7000	2.7000	-23.944%	12	2,162	0.000%
2026-08-28	3.7700	3.9100	3.5500	3.5500	+4.412%	16	2,150	-23.944%
2026-08-27	3.4000	3.4000	3.4000	3.4000	-8.847%	1	2,139	-20.588%
2026-08-26	3.5500	3.7300	3.5500	3.7300	+0.811%	8	2,138	-27.614%
2026-08-25	3.7000	3.7000	3.7000	3.7000	-2.632%	1	2,131	-27.027%
2026-08-24	3.2700	3.9000	3.2700	3.8000	+18.750%	276	2,131	-28.947%
2026-08-21	3.3000	3.3000	3.2000	3.2000	-1.538%	8	1,964	-15.625%
2026-08-20	3.5300	3.5300	3.2500	3.2500	-13.564%	16	1,967	-16.923%
2026-08-19	3.8000	3.8000	3.7600	3.7600	-22.474%	6	1,967	-28.191%
2026-08-18	4.8000	4.8500	4.8000	4.8500	+5.435%	26	1,971	-44.330%
2026-08-14	4.6000	4.6000	4.6000	4.6000	+15.000%	4	1,961	-41.304%
2026-08-11	4.1200	4.4100	3.9000	4.0000	-1.961%	31	1,961	-32.500%
2026-08-07	4.0000	4.0800	4.0000	4.0800	+26.316%	3	1,948	-33.824%
2026-08-05	6.3000	6.3000	3.2300	3.2300	-39.057%	5	1,949	-16.409%
2026-08-04	5.4300	5.4300	5.3000	5.3000	+3.922%	28	1,949	-49.057%
2026-08-03	5.0900	5.1000	5.0900	5.1000	+2.000%	10	1,929	-47.059%
2026-07-30	5.0700	5.0700	5.0000	5.0000	-11.504%	3	1,927	-46.000%
2026-07-29	5.7500	5.7500	5.6500	5.6500	-0.877%	4	1,927	-52.212%
2026-07-28	5.7800	5.8500	5.6000	5.7000	+26.667%	101	1,924	-52.632%
2026-07-27	4.3000	4.6000	4.3000	4.5000	+12.500%	53	1,898	-40.000%
2026-07-22	4.0000	4.0000	4.0000	4.0000	+21.212%	2	1,861	-32.500%
2026-07-20	3.5000	3.5000	3.3000	3.3000	-13.158%	23	1,861	-18.182%
2026-07-17	4.0000	4.0000	3.8000	3.8000	+15.152%	9	1,839	-28.947%
2026-07-16	2.8400	3.3000	2.8400	3.3000	+10.000%	146	1,839	-18.182%
2026-07-10	3.0000	3.0000	3.0000	3.0000	+1.695%	27	1,727	-10.000%
2026-07-09	2.9000	3.0000	2.9000	2.9500	+4.982%	8	1,726	-8.475%
2026-07-07	2.8100	2.8100	2.8100	2.8100	+12.400%	1	1,726	-3.915%
2026-07-06	2.4000	2.5000	2.4000	2.5000	+26.904%	4	1,726	+8.000%
2026-07-01	1.5000	2.0000	1.5000	1.9700	+35.862%	61	1,723	+37.056%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-4.605%	5	1,721	+86.207%
2026-06-26	1.4500	1.5200	1.4500	1.5200	+26.667%	9	1,721	+77.632%
2026-06-25	1.2000	1.2000	1.2000	1.2000	-4.000%	30	1,730	+125.000%
2026-06-24	1.2500	1.2500	1.2500	1.2500	-16.667%	10	1,730	+116.000%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+3.448%	10	1,730	+80.000%
2026-06-22	1.5300	1.7000	1.4500	1.4500	+1.399%	45	1,730	+86.207%
2026-06-17	1.4500	1.4500	1.4300	1.4300	-27.778%	3	1,742	+88.811%
2026-06-15	1.9800	1.9800	1.9800	1.9800	+20.000%	1	1,742	+36.364%
2026-06-05	1.6500	1.6500	1.6500	1.6500	+32.000%	1	1,742	+63.636%
2026-05-26	1.3000	1.3000	1.2500	1.2500	-7.407%	10	1,742	+116.000%
2026-05-22	1.4100	1.4200	1.3500	1.3500	+8.000%	9	1,742	+100.000%
2026-05-21	1.2500	1.2500	1.2500	1.2500	-27.746%	3	1,743	+116.000%
2026-05-19	1.7300	1.7300	1.7300	1.7300	+73.000%	1	1,743	+56.069%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+122.222%	3	1,746	+170.000%
2026-04-23	0.6300	0.6500	0.4500	0.4500	-60.870%	114	1,749	+500.000%
2026-03-31	1.1000	1.1500	1.1000	1.1500	+45.570%	21	1,749	+134.783%
2026-03-23	0.7900	0.7900	0.7900	0.7900	-16.842%	2	1,758	+241.772%
2026-03-13	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,758	+184.211%
2026-03-10	1.0000	1.0000	1.0000	1.0000	-52.830%	5	1,758	+170.000%
2026-03-05	2.1200	2.1200	2.1200	2.1200	+44.218%	1	1,778	+27.358%
2026-02-23	1.4700	1.4700	1.4700	1.4700	-25.000%	1	1,778	+83.673%
2026-02-20	1.9600	1.9600	1.9600	1.9600	+12.000%	4	1,778	+37.755%
2026-02-19	1.7500	1.7500	1.7500	1.7500	-18.605%	1	1,778	+54.286%
2026-02-18	2.0000	2.1500	1.9900	2.1500	+25.731%	5	1,777	+25.581%
2026-02-17	1.8500	1.8500	1.7100	1.7100	+0.588%	2	1,777	+57.895%
2026-02-13	1.7000	1.8000	1.7000	1.7000	+6.250%	7	1,780	+58.824%
2026-02-09	1.6000	1.6000	1.6000	1.6000	0.000%	3	1,780	+68.750%
2026-02-06	1.6000	1.6000	1.6000	1.6000	+30.081%	2	1,780	+68.750%
2026-02-05	1.0500	1.2300	1.0500	1.2300	-27.647%	1,020	1,778	+119.512%
2026-02-04	1.7000	1.7000	1.7000	1.7000	-44.262%	1	865	+58.824%
2026-02-02	3.0500	3.0500	3.0500	3.0500	+52.500%	1	865	-11.475%
2026-01-28	2.0000	2.0000	2.0000	2.0000	-31.034%	16	865	+35.000%
2026-01-21	2.7500	2.9000	2.7000	2.9000	+11.538%	7	864	-6.897%
2026-01-20	2.5000	2.9000	2.5000	2.6000	-27.778%	6	860	+3.846%
2026-01-16	3.6000	3.6000	3.6000	3.6000	-32.075%	2	855	-25.000%
2026-01-15	5.3000	5.5000	5.3000	5.3000	-2.752%	11	855	-49.057%
2026-01-14	5.1400	5.7000	5.1000	5.4500	+15.957%	555	844	-50.459%
2026-01-13	5.0300	5.0300	4.7000	4.7000	-12.963%	7	566	-42.553%
2026-01-12	5.5000	5.5000	5.4000	5.4000	-8.938%	9	562	-50.000%
2026-01-08	5.0000	5.9300	5.0000	5.9300	+2.241%	14	554	-54.469%
2026-01-06	5.7000	5.8400	5.7000	5.8000	+3.571%	210	551	-53.448%
2026-01-05	5.6000	5.6000	5.6000	5.6000	+41.058%	1	492	-51.786%
2026-01-02	3.9000	3.9800	3.8000	3.9700	+5.585%	10	491	-31.990%
2025-12-31	3.7300	3.9000	3.6700	3.7600	-6.000%	130	482	-28.191%
2025-12-29	4.0000	4.0000	4.0000	4.0000	-10.314%	1	482	-32.500%
2025-12-22	4.5400	4.5400	4.4600	4.4600	-10.800%	82	400	-39.462%
2025-12-18	5.1000	5.1000	5.0000	5.0000	-2.913%	8	400	-46.000%
2025-12-17	5.1500	5.1500	5.1500	5.1500	-16.124%	1	392	-47.573%
2025-12-12	5.9800	6.1400	5.9800	6.1400	-3.307%	20	392	-56.026%
2025-12-11	6.0000	6.5600	5.8000	6.3500	+24.510%	214	377	-57.480%
2025-12-10	4.9000	5.1000	4.9000	5.1000	+21.140%	3	236	-47.059%
2025-12-09	4.1000	4.3900	4.0000	4.2100	+20.286%	50	233	-35.867%
2025-12-03	3.2000	3.5000	3.2000	3.5000	-7.895%	2	200	-22.857%
2025-11-25	3.7000	4.0000	3.5000	3.8000	+230.435%	170	198	-28.947%
2025-11-18	2.4300	2.4600	0.8000	1.1500	-61.279%	26	112	+134.783%
2025-11-11	3.1800	3.2900	2.9700	2.9700	+50.761%	67	112	-9.091%
2025-10-10	1.8000	1.9700	1.8000	1.9700	-1.500%	2	96	+37.056%
2025-09-29	2.0000	2.0000	2.0000	2.0000	-4.762%	10	94	+35.000%
2025-09-19	2.1200	2.1200	2.1000	2.1000	-19.540%	8	84	+28.571%
2025-09-15	2.6100	2.6100	2.6100	2.6100	-33.077%	4	85	+3.448%
2025-08-22	3.7200	3.9200	3.7100	3.9000	+58.537%	6	89	-30.769%
2025-08-11	2.4600	2.4600	2.4600	2.4600	-12.143%	4	83	+9.756%
2025-07-31	2.8000	2.8000	2.8000	2.8000	+12.000%	1	79	-3.571%
2025-07-30	2.5000	2.5000	2.5000	2.5000	-41.452%	1	80	+8.000%
2025-07-01	4.2700	4.2700	4.2700	4.2700	+9.487%	1	81	-36.768%
2025-06-24	3.8000	3.9000	3.8000	3.9000	+5.405%	2	82	-30.769%
2025-06-23	3.7000	3.7000	3.7000	3.7000	-9.756%	2	80	-27.027%
2025-06-20	4.1000	4.1000	4.1000	4.1000	-8.889%	2	78	-34.146%
2025-05-20	4.5000	4.5000	4.5000	4.5000	+35.135%	10	77	-40.000%
2025-05-16	3.3300	3.3300	3.3300	3.3300	-4.857%	60	77	-18.919%
2025-05-01	3.5000	3.5000	3.5000	3.5000	-23.913%	2	47	-22.857%
2025-04-24	4.6000	4.6000	4.6000	4.6000	+9.524%	1	49	-41.304%
2025-04-23	4.0700	4.2000	4.0500	4.2000	+40.000%	6	49	-35.714%
2025-04-16	3.0000	3.0000	3.0000	3.0000	-23.469%	2	53	-10.000%
2025-04-15	3.9200	3.9200	3.9200	3.9200	-2.000%	1	55	-31.122%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-1.961%	1	56	-32.500%
2025-04-04	4.0800	4.0800	4.0800	4.0800	-43.490%	2	57	-33.824%
2025-03-31	7.2200	7.2200	7.2200	7.2200	+7.761%	11	58	-62.604%
2025-03-28	6.7000	6.7000	6.7000	6.7000	-17.993%	2	47	-59.701%
2025-03-25	8.1700	8.1700	8.1700	8.1700	+21.940%	1	48	-66.952%
2025-03-20	6.7000	6.7000	6.7000	6.7000	+8.065%	2	47	-59.701%
2025-03-10	6.2000	6.2000	6.2000	6.2000	-10.145%	1	45	-56.452%
2025-02-20	6.9000	6.9000	6.9000	6.9000	-4.167%	1	46	-60.870%
2025-02-18	7.2000	7.2000	7.2000	7.2000	+3.746%	2	47	-62.500%
2025-02-14	6.9400	6.9400	6.9400	6.9400	-2.254%	2	46	-61.095%
2025-02-13	7.1000	7.1000	7.1000	7.1000	-2.740%	1	46	-61.972%
2025-02-10	7.2800	7.3000	7.2800	7.3000	-1.351%	3	46	-63.014%
2025-02-07	7.4000	7.4000	7.4000	7.4000	-7.500%	2	48	-63.514%
2025-02-05	8.0000	8.0000	8.0000	8.0000	-23.591%	1	47	-66.250%
2025-02-03	10.4700	10.4700	10.4700	10.4700	+12.460%	1	46	-74.212%
2025-01-24	9.0000	9.3900	9.0000	9.3100	-7.363%	24	45	-70.999%
2025-01-23	10.1200	10.1200	10.0500	10.0500	-6.075%	4	43	-73.134%
2025-01-17	11.1300	11.1300	10.7000	10.7000	+2.885%	64	11	-74.766%
2025-01-08	10.4000	10.4000	10.4000	10.4000	-14.754%	1	10	-74.038%
2025-01-06	12.2700	12.2700	12.2000	12.2000	-7.785%	2	10	-77.869%
2024-12-13	13.2300	13.2300	13.2300	13.2300	-7.027%	2	8	-79.592%
2024-12-09	14.2300	14.2300	14.2300	14.2300	-12.431%	2	8	-81.026%
2024-11-19	16.2100	16.2500	16.2100	16.2500	+9.428%	2	10	-83.385%
2024-11-01	14.8500	14.8500	14.8500	14.8500	-16.102%	2	10	-81.818%
2024-10-30	17.7000	17.7000	17.7000	17.7000	+7.273%	1	9	-84.746%
2024-10-29	16.5000	16.5000	16.5000	16.5000	+0.917%	1	8	-83.636%
2024-10-28	16.3500	16.3500	16.3500	16.3500	-1.565%	4	7	-83.486%
2024-10-15	16.6300	16.6300	16.6100	16.6100	+40.763%	2	3	-83.745%
2024-09-24	11.8000	11.8000	11.8000	11.8000	0.000%	1	1	-77.119%