Dark

PGR20260918C210
PGR Sep 18 2026 210.00 Call (PGR260918C00210000)
option OPRA

EOD

Aug 21, 2026

12.62-19.103%(-2.98)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	13.2500	13.2500	12.6000	12.6200	-19.103%	28	344	0.000%
2026-08-20	13.0000	15.6000	13.0000	15.6000	+36.842%	9	367	-19.103%
2026-08-19	6.8500	11.4000	6.8500	11.4000	+127.545%	22	365	+10.702%
2026-08-18	5.4900	5.5000	4.9000	5.0100	+28.462%	133	363	+151.896%
2026-08-17	5.5500	5.6800	3.7000	3.9000	-33.898%	97	292	+223.590%
2026-08-14	5.9000	5.9000	5.9000	5.9000	-0.169%	2	257	+113.898%
2026-08-12	8.4000	8.4000	5.9100	5.9100	-46.273%	128	255	+113.536%
2026-08-06	9.8000	11.0000	9.8000	11.0000	+18.919%	6	215	+14.727%
2026-08-05	9.2500	9.2500	9.2500	9.2500	+5.114%	3	213	+36.432%
2026-08-04	6.9500	8.8000	6.9500	8.8000	-0.901%	11	213	+43.409%
2026-08-03	8.9800	8.9800	8.8800	8.8800	-19.273%	6	215	+42.117%
2026-07-31	10.5000	11.0000	10.4000	11.0000	+2.612%	13	215	+14.727%
2026-07-30	13.0000	13.0000	10.7200	10.7200	-35.808%	3	205	+17.724%
2026-07-28	17.4500	17.7000	16.7000	16.7000	+24.164%	9	205	-24.431%
2026-07-27	11.4000	13.4500	11.4000	13.4500	+40.104%	2	201	-6.171%
2026-07-24	9.6000	9.6000	9.6000	9.6000	+47.692%	1	202	+31.458%
2026-07-22	7.1000	7.1000	6.5000	6.5000	-38.389%	9	201	+94.154%
2026-07-20	9.5600	10.5500	9.5600	10.5500	+17.222%	11	202	+19.621%
2026-07-17	10.0000	10.0000	8.9000	9.0000	+20.000%	74	203	+40.222%
2026-07-16	8.0000	8.4600	6.6000	7.5000	+3.306%	26	136	+68.267%
2026-07-15	7.7000	10.7000	7.2600	7.2600	-67.733%	24	126	+73.829%
2026-07-14	24.2000	24.2000	22.5000	22.5000	-13.958%	2	118	-43.911%
2026-07-09	26.1500	26.1500	26.1500	26.1500	-16.454%	1	116	-51.740%
2026-07-08	31.3000	31.3000	31.3000	31.3000	-1.572%	1	116	-59.681%
2026-07-07	31.0000	31.9000	31.0000	31.8000	+20.913%	8	116	-60.314%
2026-07-06	26.3000	26.3000	26.3000	26.3000	+1.115%	8	124	-52.015%
2026-07-02	24.0100	26.2900	24.0100	26.0100	+17.692%	9	121	-51.480%
2026-07-01	21.2800	22.1300	21.2800	22.1000	+20.436%	7	121	-42.896%
2026-06-29	19.1000	19.1000	18.3500	18.3500	-10.049%	2	119	-31.226%
2026-06-26	19.1000	20.4000	19.1000	20.4000	+27.341%	10	120	-38.137%
2026-06-24	16.0200	16.0200	16.0200	16.0200	+9.054%	1	119	-21.223%
2026-06-23	14.6000	14.6900	13.6100	14.6900	+43.317%	8	119	-14.091%
2026-06-16	10.2500	10.2500	10.2500	10.2500	+11.413%	1	117	+23.122%
2026-06-15	9.9000	10.0000	9.2000	9.2000	-0.541%	4	113	+37.174%
2026-06-12	9.2500	9.2500	9.2500	9.2500	-0.538%	1	113	+36.432%
2026-06-08	9.3000	9.3000	9.3000	9.3000	-12.429%	2	113	+35.699%
2026-06-05	9.1300	10.6200	9.1300	10.6200	+63.889%	3	113	+18.832%
2026-06-03	6.4800	6.4800	6.4800	6.4800	-13.600%	1	114	+94.753%
2026-06-02	5.7000	7.5000	5.7000	7.5000	+25.000%	16	114	+68.267%
2026-06-01	5.9000	6.0000	5.7000	6.0000	+7.143%	17	118	+110.333%
2026-05-29	5.7000	5.7000	5.6000	5.6000	-12.500%	2	101	+125.357%
2026-05-28	6.6000	6.6000	6.4000	6.4000	-16.883%	2	101	+97.188%
2026-05-27	8.8000	8.8000	7.7000	7.7000	-0.130%	10	100	+63.896%
2026-05-26	7.6600	7.9000	7.5700	7.7100	-18.842%	26	97	+63.684%
2026-05-21	9.5000	9.5000	9.5000	9.5000	-13.636%	3	92	+32.842%
2026-05-19	12.0000	12.0000	11.0000	11.0000	+10.000%	6	92	+14.727%
2026-05-18	8.7500	10.1000	8.7500	10.0000	+7.527%	46	89	+26.200%
2026-05-15	9.3000	9.3000	9.3000	9.3000	+16.250%	9	89	+35.699%
2026-05-14	8.3000	8.3000	7.9000	8.0000	+5.263%	8	129	+57.750%
2026-05-13	7.6000	7.6000	7.6000	7.6000	-9.524%	1	129	+66.053%
2026-05-12	8.9000	8.9000	8.4000	8.4000	+16.667%	34	129	+50.238%
2026-05-11	7.4000	7.4000	7.2000	7.2000	+9.091%	4	129	+75.278%
2026-05-08	6.6000	6.6000	6.6000	6.6000	-10.082%	1	108	+91.212%
2026-05-07	7.3000	7.4000	7.3000	7.3400	-13.647%	5	108	+71.935%
2026-05-06	9.1000	9.1000	8.5000	8.5000	-2.299%	59	104	+48.471%
2026-05-05	8.8000	8.8000	8.7000	8.7000	-6.452%	4	64	+45.057%
2026-05-04	10.1000	10.1000	9.3000	9.3000	-2.105%	19	63	+35.699%
2026-05-01	9.5000	9.5000	9.5000	9.5000	+11.896%	2	42	+32.842%
2026-04-30	8.4900	8.4900	8.4900	8.4900	-26.747%	1	42	+48.645%
2026-04-28	12.2000	12.2000	11.5900	11.5900	-2.605%	6	42	+8.887%
2026-04-27	11.9000	11.9000	11.8000	11.9000	-10.189%	28	43	+6.050%
2026-04-23	12.3000	13.2500	12.3000	13.2500	-1.119%	2	32	-4.755%
2026-04-21	13.4000	13.4000	13.4000	13.4000	+4.688%	1	30	-5.821%
2026-04-20	12.8000	12.8000	12.8000	12.8000	+0.787%	3	30	-1.406%
2026-04-17	12.7000	12.7000	12.7000	12.7000	+8.547%	2	30	-0.630%
2026-04-07	11.7000	11.7000	11.7000	11.7000	+17.000%	5	28	+7.863%
2026-04-02	10.0000	10.0000	10.0000	10.0000	-6.542%	4	19	+26.200%
2026-04-01	10.8000	10.8000	10.7000	10.7000	-27.211%	3	19	+17.944%
2026-03-30	14.7000	14.7000	14.7000	14.7000	+5.000%	2	19	-14.150%
2026-03-27	14.2000	14.2000	14.0000	14.0000	-15.663%	4	17	-9.857%
2026-02-25	16.6000	16.6000	16.6000	16.6000	-6.215%	1	14	-23.976%
2026-02-24	17.7000	17.7000	17.7000	17.7000	-8.338%	1	14	-28.701%
2026-02-17	19.3100	19.3100	19.3100	19.3100	+25.390%	1	13	-34.645%
2026-02-10	15.4000	15.4000	15.4000	15.4000	-12.000%	1	12	-18.052%
2026-02-04	17.5000	17.5000	17.5000	17.5000	-23.913%	1	12	-27.886%
2026-01-28	23.0000	23.0000	23.0000	23.0000	+21.693%	1	12	-45.130%
2026-01-22	18.9000	18.9000	18.9000	18.9000	+5.000%	3	12	-33.228%
2026-01-15	18.0000	18.0000	18.0000	18.0000	-23.077%	1	12	-29.889%
2026-01-06	23.4000	23.4000	23.4000	23.4000	-16.756%	1	12	-46.068%
2025-12-08	28.0000	28.2000	28.0000	28.1100	-2.565%	3	12	-55.105%
2025-12-05	28.8500	28.8500	28.8500	28.8500	-15.147%	1	14	-56.256%
2025-12-01	34.0000	34.0000	34.0000	34.0000	+2.133%	1	14	-62.882%
2025-11-21	33.2900	33.2900	33.2900	33.2900	+9.148%	1	13	-62.091%
2025-11-20	29.8000	30.5000	29.8000	30.5000	-8.546%	4	13	-58.623%
2025-11-17	33.3500	33.3500	33.3500	33.3500	+33.936%	1	14	-62.159%
2025-11-05	25.2500	25.2500	22.7500	24.9000	-4.231%	11	15	-49.317%
2025-10-28	26.0000	26.0000	26.0000	26.0000	-13.478%	2	11	-51.462%
2025-10-22	30.0500	30.0500	30.0500	30.0500	-10.565%	1	9	-58.003%
2025-10-17	32.8000	33.6000	32.8000	33.6000	-0.885%	4	8	-62.440%
2025-10-15	31.5000	33.9000	28.3000	33.9000	-35.182%	8	8	-62.773%
2025-08-06	52.3000	52.3000	52.3000	52.3000	0.000%	2	2	-75.870%