Dark

PGR20260918C220
PGR Sep 18 2026 220.00 Call (PGR260918C00220000)
option OPRA

EOD

Aug 21, 2026

6.20-12.921%(-0.92)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	7.1300	7.1300	5.8000	6.2000	-12.921%	101	650	0.000%
2026-08-20	6.2000	7.9600	6.0000	7.1200	+58.222%	22	604	-12.921%
2026-08-19	4.6000	5.1200	3.9400	4.5000	+130.769%	79	592	+37.778%
2026-08-18	1.9000	2.2000	1.9000	1.9500	+30.000%	8	550	+217.949%
2026-08-17	2.1100	2.2000	1.4500	1.5000	-50.000%	73	546	+313.333%
2026-08-14	2.5000	3.1000	2.2500	3.0000	+3.448%	34	523	+106.667%
2026-08-13	2.6000	2.9000	2.2500	2.9000	+20.833%	14	525	+113.793%
2026-08-12	3.9000	3.9000	2.3600	2.4000	-43.396%	29	520	+158.333%
2026-08-11	5.0100	5.0100	4.2400	4.2400	-18.462%	22	520	+46.226%
2026-08-10	5.6500	5.6500	5.2000	5.2000	-8.772%	8	506	+19.231%
2026-08-07	4.9500	5.7000	4.3000	5.7000	+3.636%	3	505	+8.772%
2026-08-06	5.5000	5.5000	5.5000	5.5000	+17.021%	1	505	+12.727%
2026-08-05	5.8000	5.8000	4.7000	4.7000	+4.213%	129	504	+31.915%
2026-08-04	3.8000	4.5100	3.8000	4.5100	-1.528%	7	593	+37.472%
2026-08-03	4.6800	4.7500	4.5000	4.5800	-19.649%	12	589	+35.371%
2026-07-31	5.7000	5.7000	5.6000	5.7000	-6.557%	14	589	+8.772%
2026-07-30	7.6500	7.6500	6.1000	6.1000	-41.905%	12	580	+1.639%
2026-07-28	10.0000	10.9000	9.9000	10.5000	+38.158%	69	578	-40.952%
2026-07-27	6.9000	7.6000	6.9000	7.6000	+22.581%	8	637	-18.421%
2026-07-24	5.6000	6.8000	5.4000	6.2000	+55.000%	282	634	0.000%
2026-07-23	3.0000	4.0000	3.0000	4.0000	+8.108%	30	548	+55.000%
2026-07-22	4.0000	4.0000	3.7000	3.7000	-12.941%	2	557	+67.568%
2026-07-21	4.1000	4.4000	4.0000	4.2500	-16.667%	32	556	+45.882%
2026-07-20	4.9000	5.1000	4.9000	5.1000	+2.000%	4	555	+21.569%
2026-07-17	5.8000	5.8000	4.6000	5.0000	+35.135%	373	554	+24.000%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+2.778%	1	279	+67.568%
2026-07-15	4.0000	6.0000	3.6000	3.6000	-76.159%	17	278	+72.222%
2026-07-14	15.7900	15.7900	15.1000	15.1000	-11.541%	5	274	-58.940%
2026-07-10	17.0700	17.0700	17.0700	17.0700	-6.466%	1	273	-63.679%
2026-07-09	18.2500	18.2500	18.2500	18.2500	-23.800%	4	274	-66.027%
2026-07-07	22.8000	23.9500	22.8000	23.9500	+39.244%	3	274	-74.113%
2026-07-02	14.4000	17.2000	14.4000	17.2000	+25.547%	12	280	-63.953%
2026-07-01	13.7000	13.7000	13.7000	13.7000	+26.852%	1	280	-54.745%
2026-06-30	10.8000	10.8000	10.8000	10.8000	-14.894%	10	280	-42.593%
2026-06-29	12.1500	13.5000	12.1500	12.6900	+4.016%	11	280	-51.143%
2026-06-25	11.1700	12.2000	11.1700	12.2000	-1.613%	5	284	-49.180%
2026-06-24	9.6000	12.4000	9.6000	12.4000	+29.167%	4	285	-50.000%
2026-06-23	8.9500	9.9000	8.9500	9.6000	+37.143%	8	284	-35.417%
2026-06-22	6.9800	7.3200	6.5000	7.0000	+45.833%	9	278	-11.429%
2026-06-18	4.8000	4.8000	4.8000	4.8000	-16.955%	21	285	+29.167%
2026-06-17	5.5100	5.7800	5.5100	5.7800	+5.282%	4	285	+7.266%
2026-06-16	5.4900	5.4900	5.4900	5.4900	-0.182%	1	285	+12.933%
2026-06-15	6.1500	6.1500	5.5000	5.5000	-8.789%	12	275	+12.727%
2026-06-12	6.0300	6.0300	6.0300	6.0300	+0.500%	1	275	+2.819%
2026-06-11	6.3300	6.3300	6.0000	6.0000	+10.092%	5	275	+3.333%
2026-06-09	6.0000	6.0000	5.4500	5.4500	-9.167%	4	273	+13.761%
2026-06-08	6.1000	6.1000	6.0000	6.0000	-9.774%	3	271	+3.333%
2026-06-05	5.6300	6.7000	5.6300	6.6500	+49.775%	6	273	-6.767%
2026-06-03	4.4400	4.4400	4.4400	4.4400	+0.680%	1	274	+39.640%
2026-06-02	3.9000	4.4100	3.9000	4.4100	+29.706%	3	273	+40.590%
2026-05-29	3.4000	3.4000	3.3000	3.4000	-27.660%	7	275	+82.353%
2026-05-27	4.7000	4.7000	4.7000	4.7000	0.000%	2	268	+31.915%
2026-05-26	4.6800	4.7000	4.6800	4.7000	0.000%	108	268	+31.915%
2026-05-22	4.7000	4.7000	4.7000	4.7000	-7.843%	1	162	+31.915%
2026-05-21	5.7000	6.0500	5.1000	5.1000	-15.282%	20	161	+21.569%
2026-05-20	6.0200	6.0200	6.0200	6.0200	-8.788%	4	161	+2.990%
2026-05-19	6.8000	6.8000	6.6000	6.6000	+11.864%	3	164	-6.061%
2026-05-18	5.2500	5.9000	5.2500	5.9000	+7.273%	11	164	+5.085%
2026-05-15	6.2000	6.2000	5.5000	5.5000	+10.000%	22	164	+12.727%
2026-05-14	4.0000	5.0000	4.0000	5.0000	+6.383%	7	167	+24.000%
2026-05-13	4.7000	4.7000	4.7000	4.7000	-7.298%	2	168	+31.915%
2026-05-12	5.0700	5.0700	5.0700	5.0700	+35.925%	1	168	+22.288%
2026-05-08	4.0000	4.0000	3.7300	3.7300	-20.638%	5	168	+66.220%
2026-05-07	4.4000	4.8800	4.4000	4.7000	-6.000%	23	164	+31.915%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-3.846%	1	163	+24.000%
2026-05-05	4.9000	5.2000	4.9000	5.2000	-8.772%	34	163	+19.231%
2026-05-04	6.0500	6.0500	5.7000	5.7000	-6.557%	2	131	+8.772%
2026-05-01	6.1000	6.1000	6.1000	6.1000	-6.728%	3	127	+1.639%
2026-04-29	7.2000	7.2000	6.5400	6.5400	-15.065%	3	127	-5.199%
2026-04-28	7.8000	7.8000	7.7000	7.7000	+1.316%	2	126	-19.481%
2026-04-27	7.6000	7.6000	7.6000	7.6000	-8.434%	11	126	-18.421%
2026-04-23	8.3000	8.3000	8.3000	8.3000	-8.791%	2	115	-25.301%
2026-04-21	9.1000	9.1000	9.1000	9.1000	+7.059%	1	113	-31.868%
2026-04-20	7.9000	8.9000	7.9000	8.5000	0.000%	5	112	-27.059%
2026-04-17	8.7000	8.7000	8.5000	8.5000	+18.056%	16	109	-27.059%
2026-04-15	7.2000	7.2000	7.2000	7.2000	+3.152%	2	93	-13.889%
2026-04-13	7.0200	7.0200	6.9800	6.9800	-0.286%	5	91	-11.175%
2026-04-02	7.0000	7.0000	7.0000	7.0000	-9.091%	29	82	-11.429%
2026-04-01	7.7000	7.7000	7.7000	7.7000	-15.385%	4	82	-19.481%
2026-03-31	9.3000	9.3000	9.0600	9.1000	-13.333%	21	82	-31.868%
2026-03-30	10.5000	10.5000	10.5000	10.5000	+8.247%	1	85	-40.952%
2026-03-27	10.1000	10.1000	9.7000	9.7000	-27.612%	2	84	-36.082%
2026-03-20	13.2000	13.4000	13.2000	13.4000	+7.200%	5	83	-53.731%
2026-03-12	12.6000	12.8000	12.5000	12.5000	-10.072%	7	79	-50.400%
2026-03-10	14.1000	14.1000	13.8000	13.9000	+4.511%	10	79	-55.396%
2026-03-09	13.3000	13.3000	13.3000	13.3000	-15.287%	19	71	-53.383%
2026-03-04	15.7000	15.7000	15.7000	15.7000	+23.817%	1	52	-60.510%
2026-02-23	12.5000	12.6800	12.5000	12.6800	-0.938%	2	51	-51.104%
2026-02-18	12.8000	12.8000	12.8000	12.8000	-16.883%	6	53	-51.563%
2026-02-17	15.4000	15.4000	15.4000	15.4000	0.000%	1	48	-59.740%
2026-02-11	15.4000	15.4000	15.4000	15.4000	+28.333%	1	49	-59.740%
2026-02-09	12.0000	12.0000	12.0000	12.0000	+9.091%	1	50	-48.333%
2026-02-04	11.0000	11.0000	11.0000	11.0000	-26.667%	5	49	-43.636%
2026-01-29	15.0000	15.0000	15.0000	15.0000	+3.448%	1	54	-58.667%
2026-01-26	14.5000	14.5000	14.5000	14.5000	+17.886%	3	55	-57.241%
2026-01-21	12.3000	12.3000	12.3000	12.3000	-3.529%	1	52	-49.593%
2026-01-20	13.2000	13.2000	12.7500	12.7500	-12.069%	4	52	-51.373%
2026-01-14	14.5000	14.5000	14.5000	14.5000	+1.328%	1	50	-57.241%
2026-01-13	14.3100	14.3100	14.3100	14.3100	-31.235%	1	49	-56.674%
2026-01-12	20.8100	20.8100	20.8100	20.8100	+6.882%	1	48	-70.207%
2025-12-24	19.4700	19.4700	19.4700	19.4700	+6.393%	1	48	-68.156%
2025-12-18	18.3000	18.3000	18.3000	18.3000	+4.274%	6	48	-66.120%
2025-12-17	17.5500	17.5500	17.5500	17.5500	-14.390%	1	42	-64.672%
2025-12-10	20.5000	20.5000	20.5000	20.5000	-25.455%	10	41	-69.756%
2025-11-26	26.3900	27.5000	26.3900	27.5000	0.000%	2	29	-77.455%
2025-11-21	27.5000	27.5000	27.5000	27.5000	+13.636%	1	29	-77.455%
2025-11-20	24.4000	24.5000	24.2000	24.2000	-6.419%	32	29	-74.380%
2025-11-19	25.8600	25.8600	25.8600	25.8600	-5.066%	1	14	-76.025%
2025-11-17	27.2400	27.2400	27.2400	27.2400	+3.417%	1	15	-77.239%
2025-11-14	26.3400	26.3400	26.3400	26.3400	+2.093%	2	16	-76.462%
2025-11-13	25.8000	25.8000	25.8000	25.8000	+8.861%	1	18	-75.969%
2025-11-11	23.7000	23.7000	23.7000	23.7000	+7.727%	1	16	-73.840%
2025-11-07	21.6000	22.0000	21.6000	22.0000	+12.821%	8	16	-71.818%
2025-11-05	19.5000	19.5000	19.5000	19.5000	-2.500%	1	16	-68.205%
2025-10-28	20.5000	20.5000	20.0000	20.0000	-25.373%	5	15	-69.000%
2025-10-15	26.0000	26.9800	26.0000	26.8000	-43.208%	7	12	-76.866%
2025-08-15	47.1900	47.4400	47.1900	47.1900	+2.587%	5	5	-86.862%
2025-07-11	46.0000	46.0000	46.0000	46.0000	-10.680%	1	2	-86.522%
2025-07-09	51.5000	51.5000	51.5000	51.5000	-5.505%	1	3	-87.961%
2025-07-07	54.5000	54.5000	54.5000	54.5000	-17.424%	1	2	-88.624%
2025-06-30	66.0000	66.0000	66.0000	66.0000	0.000%	2	2	-90.606%