Dark

Check out our Dark Pool Levels

PRGS
Progress Software Corp (DE)
stock NASDAQ

At Close

Jul 29, 2026 3:59:58 PM EDT

42.72USD+5.834%(+2.35)982,017

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:17:30 AM EDT

42.30USD-0.983%(-0.42)100

After-hours

Jul 27, 2026 4:00:30 PM EDT

38.66USD-0.052%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
268	1,188	99	337

PRGS Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

PRGS Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

PRGS Dec 18, 2026 Exp. - Max Pain @ $40.00

Puts

Calls

PRGS Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	0.33	-45.00%	1	149	06-26	PRGS261218C00075000
70.00 C	1.30	+44.44%	2	19	02-20	PRGS261218C00070000
65.00 C	3.40	-2.86%	2	3	10-01	PRGS261218C00065000
60.00 C	1.40	+40.00%	3	809	06-01	PRGS261218C00060000
57.50 C	1.10	-56.00%	1	4	06-29	PRGS261218C00057500
55.00 C	0.85	-46.88%	1	44	06-24	PRGS261218C00055000
52.50 C	2.10	-16.00%	6	19	03-13	PRGS261218C00052500
50.00 C	2.58	-7.86%	51	90	07-16	PRGS261218C00050000
47.50 C	3.44	-33.85%	6	33	03-11	PRGS261218C00047500
45.00 C	3.93	+47.74%	2	18	07-27	PRGS261218C00045000
42.50 C	4.44	-22.24%	1	80	07-10	PRGS261218C00042500
40.00 C	5.70	-5.00%	1	102	07-20	PRGS261218C00040000
37.50 C	3.20	-15.12%	4	21	06-17	PRGS261218C00037500
35.00 C	8.62	-4.75%	2	38	07-22	PRGS261218C00035000
32.50 C	10.10	-2.88%	2	8	07-20	PRGS261218C00032500
30.00 C	4.47	-39.51%	1	5	04-23	PRGS261218C00030000
27.50 C	6.62	+19.28%	1	3	05-04	PRGS261218C00027500
25.00 C	16.30	0%	5	5	02-23	PRGS261218C00025000
22.50 C	9.87	+41.40%	2	5	05-04	PRGS261218C00022500
20.00 C	22.20	0%	2	1	02-05	PRGS261218C00020000
17.50 C	0	0%	0			PRGS261218C00017500
15.00 C	0	0%	0			PRGS261218C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	0	0%	0			PRGS261218P00075000
70.00 P	0	0%	0			PRGS261218P00070000
65.00 P	0	0%	0			PRGS261218P00065000
60.00 P	18.00	-3.23%	5	52	09-30	PRGS261218P00060000
57.50 P	0	0%	0			PRGS261218P00057500
55.00 P	0	0%	0			PRGS261218P00055000
52.50 P	13.60	0%	2	2	09-29	PRGS261218P00052500
50.00 P	11.97	+18.99%	1	21	01-06	PRGS261218P00050000
47.50 P	13.54	+45.59%	4	22	02-17	PRGS261218P00047500
45.00 P	10.60	0%	2	2	02-12	PRGS261218P00045000
42.50 P	15.68	+76.18%	3	8	03-27	PRGS261218P00042500
40.00 P	5.88	-22.53%	3	34	07-13	PRGS261218P00040000
37.50 P	4.01	-46.75%	59	93	07-20	PRGS261218P00037500
35.00 P	3.31	-33.80%	7	113	07-20	PRGS261218P00035000
32.50 P	6.43	+31.22%	2	4	05-08	PRGS261218P00032500
30.00 P	1.86	+9.41%	1	12	01-06	PRGS261218P00030000
27.50 P	1.25	-64.69%	10	17	07-24	PRGS261218P00027500
25.00 P	2.90	-14.71%	3	9	06-08	PRGS261218P00025000
22.50 P	0.77	-45.00%	3	14	07-02	PRGS261218P00022500
20.00 P	0.48	-49.47%	1	19	07-09	PRGS261218P00020000
17.50 P	0.71	+29.09%	2	4	06-30	PRGS261218P00017500
15.00 P	0.72	-37.39%	4	10	06-25	PRGS261218P00015000

Share