Dark

PGR20260918C230
PGR Sep 18 2026 230.00 Call (PGR260918C00230000)
option OPRA

EOD

Aug 21, 2026

2.50-13.793%(-0.40)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	3.0300	3.0300	2.2500	2.5000	-13.793%	128	1,707	0.000%
2026-08-20	2.7500	3.9000	2.6400	2.9000	+41.463%	215	1,703	-13.793%
2026-08-19	1.5000	2.0500	1.2000	2.0500	+127.778%	23	1,710	+21.951%
2026-08-18	0.7500	0.9000	0.7500	0.9000	+50.000%	2	1,705	+177.778%
2026-08-17	1.0000	1.0000	0.5800	0.6000	-45.455%	56	1,704	+316.667%
2026-08-14	1.2500	1.2500	1.1000	1.1000	+6.796%	2	1,712	+127.273%
2026-08-13	0.9500	1.0800	0.8900	1.0300	+14.444%	25	1,710	+142.718%
2026-08-12	1.5700	1.5700	0.9000	0.9000	-48.276%	19	1,690	+177.778%
2026-08-11	1.9500	2.0900	1.7400	1.7400	-16.746%	6	1,695	+43.678%
2026-08-10	2.9000	2.9000	2.0000	2.0900	-16.400%	30	1,697	+19.617%
2026-08-07	2.5000	2.5000	2.5000	2.5000	-1.961%	6	1,675	0.000%
2026-08-06	2.5800	2.7500	2.3300	2.5500	+10.870%	5	1,669	-1.961%
2026-08-05	2.8000	2.8000	2.3000	2.3000	+32.184%	53	1,668	+8.696%
2026-08-04	1.5100	1.7400	1.5100	1.7400	-20.909%	27	1,630	+43.678%
2026-08-03	2.7000	2.7500	2.1000	2.2000	-12.698%	46	1,642	+13.636%
2026-07-31	2.9500	2.9500	2.5200	2.5200	-4.906%	31	1,617	-0.794%
2026-07-30	3.4000	3.4000	2.6500	2.6500	-51.107%	10	1,614	-5.660%
2026-07-29	5.5000	6.4000	5.3000	5.4200	-9.667%	16	1,609	-53.875%
2026-07-28	3.7000	6.4000	3.7000	6.0000	+50.000%	38	1,609	-58.333%
2026-07-27	3.7000	4.0000	3.7000	4.0000	+21.212%	6	1,592	-37.500%
2026-07-24	3.2000	3.6000	3.0700	3.3000	+78.378%	80	1,596	-24.242%
2026-07-23	2.0700	2.0700	1.8500	1.8500	+2.778%	27	1,635	+35.135%
2026-07-22	1.8800	1.9500	1.8000	1.8000	-14.286%	7	1,623	+38.889%
2026-07-21	2.3500	2.3500	2.0800	2.1000	-30.000%	1,249	1,621	+19.048%
2026-07-20	2.5000	3.0000	2.4000	3.0000	+4.167%	79	413	-16.667%
2026-07-17	3.0000	3.1000	2.8700	2.8800	+51.579%	66	455	-13.194%
2026-07-16	2.0000	2.6000	1.7300	1.9000	0.000%	13	412	+31.579%
2026-07-15	2.8000	2.9500	1.9000	1.9000	-79.570%	34	419	+31.579%
2026-07-14	11.0500	11.0500	9.3000	9.3000	-22.500%	7	418	-73.118%
2026-07-13	12.0000	12.0000	12.0000	12.0000	-10.781%	13	419	-79.167%
2026-07-08	13.7000	15.9000	13.4500	13.4500	-21.253%	3	419	-81.413%
2026-07-07	15.6000	17.0800	15.6000	17.0800	+42.333%	2	419	-85.363%
2026-07-06	11.8900	12.0000	11.7000	12.0000	-0.415%	9	418	-79.167%
2026-07-02	8.5300	12.0500	8.5300	12.0500	+29.570%	3	410	-79.253%
2026-07-01	8.0000	9.8000	7.9000	9.3000	+30.070%	13	410	-73.118%
2026-06-30	7.6000	7.9000	6.9000	7.1500	+3.473%	27	419	-65.035%
2026-06-29	8.3000	8.3000	6.9100	6.9100	-23.222%	19	411	-63.821%
2026-06-26	7.4000	9.0000	7.3000	9.0000	+52.542%	5	392	-72.222%
2026-06-25	7.8000	7.8000	5.7000	5.9000	-21.854%	35	393	-57.627%
2026-06-24	5.7400	7.7200	5.7400	7.5500	+33.628%	50	399	-66.887%
2026-06-23	4.5000	6.1000	4.5000	5.6500	+66.176%	77	408	-55.752%
2026-06-22	3.5000	4.0200	3.4000	3.4000	+36.000%	42	459	-26.471%
2026-06-18	2.5500	2.5500	2.5000	2.5000	-16.667%	4	438	0.000%
2026-06-16	3.6700	3.7000	2.9000	3.0000	-6.250%	108	438	-16.667%
2026-06-15	3.9000	3.9000	3.2000	3.2000	-15.789%	28	408	-21.875%
2026-06-12	3.8000	3.8000	3.8000	3.8000	+5.556%	10	408	-34.211%
2026-06-11	3.9000	3.9000	3.6000	3.6000	+2.857%	12	408	-30.556%
2026-06-09	3.5000	3.5000	3.5000	3.5000	+2.941%	28	396	-28.571%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-19.048%	2	370	-26.471%
2026-06-05	3.5000	4.2000	3.5000	4.2000	+52.727%	21	369	-40.476%
2026-06-04	2.7500	2.7500	2.7500	2.7500	+16.034%	2	365	-9.091%
2026-06-03	2.9000	2.9000	2.3700	2.3700	+28.108%	99	364	+5.485%
2026-06-01	1.8500	1.8500	1.8500	1.8500	+12.121%	3	371	+35.135%
2026-05-29	1.6500	1.6500	1.6500	1.6500	-29.787%	8	371	+51.515%
2026-05-28	2.3000	2.3500	2.3000	2.3500	-12.963%	25	363	+6.383%
2026-05-27	2.8000	2.8000	2.6500	2.7000	+3.846%	212	378	-7.407%
2026-05-22	2.5700	2.6000	2.5500	2.6000	-16.129%	73	366	-3.846%
2026-05-21	3.2000	3.3000	3.1000	3.1000	-5.199%	24	435	-19.355%
2026-05-20	3.5000	3.5000	3.1000	3.2700	-23.953%	31	435	-23.547%
2026-05-19	4.3000	4.3000	4.3000	4.3000	+26.471%	6	409	-41.860%
2026-05-18	2.5600	3.4100	2.5600	3.4000	+8.974%	142	409	-26.471%
2026-05-15	3.5000	3.5000	3.1200	3.1200	+15.556%	21	409	-19.872%
2026-05-14	2.7000	2.7000	2.7000	2.7000	-6.897%	3	307	-7.407%
2026-05-13	2.9000	2.9000	2.9000	2.9000	-0.685%	5	307	-13.793%
2026-05-12	2.9200	2.9200	2.9200	2.9200	+39.713%	1	307	-14.384%
2026-05-11	2.4000	2.4000	2.0900	2.0900	-12.917%	23	307	+19.617%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-12.409%	1	307	+4.167%
2026-05-07	2.6000	2.7400	2.6000	2.7400	-16.970%	6	308	-8.759%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+11.864%	25	306	-24.242%
2026-05-05	3.0000	3.0000	2.9500	2.9500	-10.606%	8	306	-15.254%
2026-05-04	3.4100	3.8000	3.3000	3.3000	0.000%	9	306	-24.242%
2026-05-01	4.2200	4.2200	3.3000	3.3000	-13.158%	18	294	-24.242%
2026-04-30	3.6000	3.8000	3.6000	3.8000	-11.628%	11	294	-34.211%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-6.522%	1	283	-41.860%
2026-04-28	4.5000	4.6000	4.5000	4.6000	-4.167%	2	283	-45.652%
2026-04-27	4.9000	5.0800	4.8000	4.8000	+14.286%	9	282	-47.917%
2026-04-24	4.4200	4.4500	4.2000	4.2000	-25.000%	6	278	-40.476%
2026-04-23	5.6000	5.6000	5.6000	5.6000	+21.739%	7	282	-55.357%
2026-04-22	4.6000	4.6000	4.6000	4.6000	-19.298%	1	275	-45.652%
2026-04-21	5.7000	5.7100	5.7000	5.7000	+9.405%	10	264	-56.140%
2026-04-17	5.5000	6.0000	5.1500	5.2100	+18.679%	11	264	-52.015%
2026-04-14	4.3900	4.3900	4.3900	4.3900	-14.757%	4	262	-43.052%
2026-04-08	5.1500	5.1500	5.1500	5.1500	+6.846%	1	258	-51.456%
2026-04-07	4.8200	4.8200	4.8200	4.8200	+0.417%	2	258	-48.133%
2026-04-06	4.8000	4.8000	4.8000	4.8000	-32.394%	1	257	-47.917%
2026-03-30	7.2000	7.2000	7.1000	7.1000	-9.554%	6	257	-64.789%
2026-03-26	7.3000	7.8500	7.3000	7.8500	-9.770%	7	251	-68.153%
2026-03-23	8.0000	8.7000	8.0000	8.7000	-4.396%	12	244	-71.264%
2026-03-20	8.7100	9.1000	8.7100	9.1000	+14.899%	7	232	-72.527%
2026-03-18	7.9200	7.9200	7.9200	7.9200	-12.000%	5	226	-68.434%
2026-03-17	9.2000	9.2000	9.0000	9.0000	+2.273%	10	226	-72.222%
2026-03-12	9.0000	9.0000	8.8000	8.8000	-9.278%	12	236	-71.591%
2026-03-10	10.1000	10.1000	9.7000	9.7000	-20.687%	13	230	-74.227%
2026-03-03	12.2300	12.2300	12.2300	12.2300	+58.831%	2	217	-79.558%
2026-02-25	7.7000	7.7000	7.7000	7.7000	-21.429%	1	214	-67.532%
2026-02-17	9.8000	9.8000	9.8000	9.8000	+18.788%	2	214	-74.490%
2026-02-10	9.0000	9.0000	8.0000	8.2500	-22.897%	103	214	-69.697%
2026-01-30	10.7000	10.7000	10.7000	10.7000	+7.000%	1	153	-76.636%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-7.407%	1	154	-75.000%
2026-01-22	10.8000	10.8000	10.8000	10.8000	+11.455%	1	153	-76.852%
2026-01-20	9.6000	9.7000	7.0000	9.6900	-8.065%	43	153	-74.200%
2026-01-13	12.0300	12.0300	10.5400	10.5400	-8.348%	4	124	-76.281%
2026-01-08	11.5000	11.5000	11.5000	11.5000	-14.371%	1	123	-78.261%
2026-01-06	13.4300	13.4300	13.4300	13.4300	-4.071%	1	123	-81.385%
2026-01-05	14.0000	14.0000	14.0000	14.0000	+15.702%	8	123	-82.143%
2026-01-02	12.1000	12.1000	12.1000	12.1000	-20.656%	1	131	-79.339%
2025-12-23	15.2500	15.2500	15.2500	15.2500	-19.737%	2	130	-83.607%
2025-12-12	19.0000	19.0000	19.0000	19.0000	-2.062%	2	129	-86.842%
2025-11-20	19.4000	20.0000	19.0000	19.4000	-7.399%	249	129	-87.113%
2025-11-13	20.9500	20.9500	20.9500	20.9500	+55.185%	1	20	-88.067%
2025-11-05	13.5000	13.5000	13.5000	13.5000	+8.000%	1	20	-81.481%
2025-11-04	12.6000	12.6000	12.5000	12.5000	-26.036%	4	20	-80.000%
2025-10-27	17.0000	17.0000	16.9000	16.9000	-12.435%	13	10	-85.207%
2025-10-22	19.3000	19.3000	19.3000	19.3000	-1.026%	5	10	-87.047%
2025-10-21	20.0000	20.0000	19.4900	19.5000	-3.226%	28	15	-87.179%
2025-10-20	20.1500	20.1500	20.1500	20.1500	-2.184%	1	27	-87.593%
2025-10-16	20.6000	20.6000	20.6000	20.6000	-9.451%	1	27	-87.864%
2025-10-15	20.0000	22.7500	20.0000	22.7500	-28.906%	5	27	-89.011%
2025-10-06	32.0000	32.0000	32.0000	32.0000	-7.781%	2	27	-92.188%
2025-09-17	33.5000	34.7000	33.5000	34.7000	-1.140%	7	27	-92.795%
2025-09-09	35.0000	35.1000	35.0000	35.1000	-36.182%	6	22	-92.877%
2025-06-27	55.0000	55.0000	55.0000	55.0000	0.000%	16	16	-95.455%