Dark

PGR20250516C270
PGR May 16 2025 270.00 Call (PGR250516C00270000)
option OPRA

EOD

May 13, 2025

12.90+36.220%(+3.43)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	12.47	13.00	12.15	12.90	+36.220%	18	379	0.000%
2025-05-12	10.00	10.00	8.62	9.47	-39.835%	8	386	+36.220%
2025-05-09	16.77	17.60	15.74	15.74	+0.191%	16	381	-18.043%
2025-05-08	15.90	16.05	15.71	15.71	-3.025%	4	383	-17.887%
2025-05-07	16.66	18.00	16.20	16.20	+20.178%	35	385	-20.370%
2025-05-06	15.09	15.09	13.48	13.48	-6.584%	7	387	-4.303%
2025-05-02	13.85	14.43	12.80	14.43	+24.397%	32	387	-10.603%
2025-05-01	10.07	11.90	10.07	11.60	-12.716%	5	391	+11.207%
2025-04-30	12.03	13.29	12.03	13.29	+31.715%	7	391	-2.935%
2025-04-29	6.60	10.16	6.60	10.09	+63.005%	39	391	+27.849%
2025-04-28	5.40	6.40	5.40	6.19	+62.895%	69	384	+108.401%
2025-04-25	2.95	3.80	2.90	3.80	-16.667%	50	373	+239.474%
2025-04-24	4.00	4.56	4.00	4.56	-6.748%	74	369	+182.895%
2025-04-23	4.50	5.25	4.50	4.89	+4.043%	8	314	+163.804%
2025-04-22	3.60	4.70	3.60	4.70	+67.857%	19	313	+174.468%
2025-04-21	4.94	4.94	2.54	2.80	-49.640%	17	314	+360.714%
2025-04-17	9.60	9.60	5.56	5.56	-59.118%	54	287	+132.014%
2025-04-16	15.70	15.70	13.60	13.60	-3.546%	3	287	-5.147%
2025-04-15	15.17	15.17	14.10	14.10	-18.403%	9	288	-8.511%
2025-04-14	18.60	18.60	17.10	17.28	+8.271%	21	291	-25.347%
2025-04-11	15.70	17.24	14.27	15.96	-1.115%	38	282	-19.173%
2025-04-10	14.25	16.82	14.00	16.14	+25.116%	9	282	-20.074%
2025-04-09	9.65	12.90	9.65	12.90	+10.825%	21	280	0.000%
2025-04-08	12.60	13.80	11.64	11.64	+41.951%	20	265	+10.825%
2025-04-07	8.02	9.40	7.51	8.20	-22.275%	14	255	+57.317%
2025-04-04	13.50	14.10	10.55	10.55	-50.469%	56	255	+22.275%
2025-04-01	21.30	21.30	21.30	21.30	+11.227%	1	272	-39.437%
2025-03-31	16.58	19.15	16.58	19.15	+13.988%	32	271	-32.637%
2025-03-28	15.20	16.80	15.20	16.80	+35.484%	24	267	-23.214%
2025-03-27	13.00	13.00	12.40	12.40	-6.767%	52	278	+4.032%
2025-03-26	13.50	13.50	13.30	13.30	+1.527%	3	267	-3.008%
2025-03-25	13.10	13.10	13.10	13.10	-1.504%	10	265	-1.527%
2025-03-24	13.67	13.67	13.30	13.30	-15.287%	11	255	-3.008%
2025-03-21	15.70	15.70	15.70	15.70	+1.421%	8	254	-17.834%
2025-03-20	15.32	16.10	15.32	15.48	+12.174%	11	254	-16.667%
2025-03-19	11.56	13.93	11.56	13.80	-34.442%	128	251	-6.522%
2025-03-18	25.90	25.90	21.05	21.05	-22.124%	92	244	-38.717%
2025-03-17	26.40	27.03	26.40	27.03	+23.537%	2	257	-52.275%
2025-03-14	21.30	21.88	21.30	21.88	+15.158%	4	258	-41.042%
2025-03-11	19.00	19.00	19.00	19.00	-8.698%	6	258	-32.105%
2025-03-06	20.81	20.81	20.81	20.81	-15.749%	1	264	-38.011%
2025-03-04	24.70	24.70	24.70	24.70	+11.765%	4	264	-47.773%
2025-03-03	22.10	22.10	22.10	22.10	+12.183%	1	265	-41.629%
2025-02-27	18.52	19.70	18.52	19.70	+3.903%	2	265	-34.518%
2025-02-26	18.96	18.96	18.96	18.96	-2.016%	1	266	-31.962%
2025-02-25	18.20	19.35	18.20	19.35	+14.497%	2	264	-33.333%
2025-02-24	13.80	16.90	13.80	16.90	+33.071%	8	264	-23.669%
2025-02-20	12.55	12.70	12.30	12.70	-8.104%	7	265	+1.575%
2025-02-19	10.95	14.73	10.95	13.82	+33.013%	15	266	-6.657%
2025-02-18	11.80	11.80	10.39	10.39	-9.652%	3	259	+24.158%
2025-02-14	10.53	11.50	10.53	11.50	+9.524%	10	255	+12.174%
2025-02-13	10.50	10.50	10.50	10.50	+33.588%	1	255	+22.857%
2025-02-12	7.75	7.86	7.75	7.86	-4.146%	2	255	+64.122%
2025-02-11	8.20	8.20	8.20	8.20	+34.426%	1	254	+57.317%
2025-02-07	6.10	6.10	6.10	6.10	-1.613%	2	253	+111.475%
2025-02-06	6.20	6.20	6.20	6.20	+6.897%	1	253	+108.065%
2025-02-04	5.80	5.80	5.80	5.80	-0.855%	3	253	+122.414%
2025-02-03	6.27	6.27	5.85	5.85	+30.000%	2	251	+120.513%
2025-01-28	4.50	4.50	4.50	4.50	+35.542%	1	252	+186.667%
2025-01-22	1.95	3.38	1.95	3.32	-30.398%	3	251	+288.554%
2025-01-21	4.75	4.77	4.75	4.77	-19.153%	2	246	+170.440%
2025-01-16	5.90	5.90	5.90	5.90	+10.694%	1	246	+118.644%
2025-01-15	4.50	5.33	4.50	5.33	+33.250%	3	245	+142.026%
2025-01-10	4.00	4.00	4.00	4.00	-31.034%	2	243	+222.500%
2025-01-08	5.90	5.90	5.80	5.80	+41.463%	4	242	+122.414%
2025-01-07	4.10	4.10	4.10	4.10	-5.530%	12	242	+214.634%
2025-01-06	4.34	4.34	4.34	4.34	+8.500%	10	220	+197.235%
2024-12-24	4.00	4.00	4.00	4.00	-12.281%	1	220	+222.500%
2024-12-23	4.77	4.77	4.56	4.56	-17.091%	3	220	+182.895%
2024-12-20	5.20	5.50	5.20	5.50	0.000%	18	217	+134.545%
2024-12-19	5.00	5.50	5.00	5.50	-24.138%	18	222	+134.545%
2024-12-17	7.25	7.25	7.25	7.25	-21.110%	1	237	+77.931%
2024-12-16	9.19	9.19	9.19	9.19	-2.234%	10	227	+40.370%
2024-12-13	9.80	10.10	9.40	9.40	+50.160%	34	227	+37.234%
2024-12-11	7.00	7.00	6.26	6.26	-37.400%	2	212	+106.070%
2024-12-09	9.70	10.00	9.20	10.00	-25.926%	5	214	+29.000%
2024-12-06	13.50	13.50	13.50	13.50	-12.903%	2	215	-4.444%
2024-12-05	15.50	15.50	15.50	15.50	+7.639%	1	215	-16.774%
2024-12-04	15.10	15.10	14.40	14.40	-8.163%	3	214	-10.417%
2024-12-03	15.68	15.68	15.68	15.68	-21.600%	1	214	-17.730%
2024-12-02	20.00	20.00	20.00	20.00	-0.349%	1	213	-35.500%
2024-11-29	19.60	20.07	19.60	20.07	+54.385%	4	213	-35.725%
2024-11-20	13.20	13.20	13.00	13.00	0.000%	6	213	-0.769%
2024-11-19	13.00	13.00	13.00	13.00	-13.333%	1	213	-0.769%
2024-11-15	15.00	15.00	15.00	15.00	-13.644%	2	213	-14.000%
2024-11-13	17.35	17.45	17.15	17.37	+67.019%	90	213	-25.734%
2024-10-24	10.33	10.40	9.96	10.40	-3.704%	114	136	+24.038%
2024-10-23	10.90	10.90	10.80	10.80	-11.257%	2	52	+19.444%
2024-10-18	12.40	12.40	12.17	12.17	-9.179%	4	50	+5.998%
2024-10-15	13.40	13.40	13.40	13.40	-2.899%	45	49	-3.731%
2024-10-14	13.80	13.80	13.80	13.80	-2.817%	1	11	-6.522%
2024-10-11	14.20	14.20	14.20	14.20	-4.698%	4	10	-9.155%
2024-10-10	14.90	14.90	14.90	14.90	+0.676%	1	8	-13.423%
2024-09-27	14.80	14.80	14.80	14.80	-19.565%	6	7	-12.838%
2024-09-23	18.40	18.40	18.40	18.40	0.000%	4	4	-29.891%