Dark

PGR20260918P200
PGR Sep 18 2026 200.00 Put (PGR260918P00200000)
option OPRA

EOD

Aug 21, 2026

0.8800-1.124%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.0000	1.0000	0.8000	0.8800	-1.124%	9	552	0.000%
2026-08-20	0.9800	1.2700	0.8500	0.8900	-34.074%	50	555	-1.124%
2026-08-19	2.0000	2.0000	1.1000	1.3500	-55.000%	24	535	-34.815%
2026-08-18	3.2500	3.2500	2.8200	3.0000	-25.000%	25	539	-70.667%
2026-08-17	3.0000	4.1000	3.0000	4.0000	+66.667%	102	521	-78.000%
2026-08-14	3.2000	3.2000	2.4000	2.4000	-14.286%	3	452	-63.333%
2026-08-13	2.5500	2.8000	2.5500	2.8000	-12.500%	27	450	-68.571%
2026-08-12	2.5500	3.2000	2.5500	3.2000	+36.170%	109	435	-72.500%
2026-08-11	2.3500	2.3500	2.3500	2.3500	+6.818%	1	503	-62.553%
2026-08-10	2.2500	2.2500	2.1000	2.2000	-5.579%	6	502	-60.000%
2026-08-07	2.5500	2.5500	2.2000	2.3300	-12.075%	8	500	-62.232%
2026-08-06	2.6500	2.6500	2.6500	2.6500	-11.074%	1	496	-66.792%
2026-08-05	3.1000	3.1000	2.9800	2.9800	-21.579%	27	496	-70.470%
2026-08-04	4.8200	4.8200	3.8000	3.8000	+1.333%	5	470	-76.842%
2026-08-03	3.7000	3.7500	3.7000	3.7500	+14.329%	3	465	-76.533%
2026-07-31	3.7300	3.7300	3.1500	3.2800	-8.889%	5	463	-73.171%
2026-07-30	3.0200	3.6000	3.0200	3.6000	+67.442%	3	459	-75.556%
2026-07-29	2.6700	2.6700	2.1500	2.1500	-2.273%	4	457	-59.070%
2026-07-28	2.3300	2.4700	2.2000	2.2000	-33.131%	9	458	-60.000%
2026-07-27	3.2900	3.2900	3.2900	3.2900	-3.235%	1	463	-73.252%
2026-07-24	3.5000	3.7000	3.4000	3.4000	-34.615%	4	462	-74.118%
2026-07-23	6.0200	6.0200	5.2000	5.2000	-11.111%	5	464	-83.077%
2026-07-22	5.8800	6.1000	5.8000	5.8500	+6.364%	16	463	-84.957%
2026-07-21	5.3000	5.5000	5.3000	5.5000	+15.063%	3	457	-84.000%
2026-07-20	5.5000	5.5000	4.7500	4.7800	-11.317%	17	455	-81.590%
2026-07-17	4.8700	5.6000	4.8600	5.3900	-14.444%	33	447	-83.673%
2026-07-16	6.0700	6.3000	5.5800	6.3000	0.000%	3	430	-86.032%
2026-07-15	4.8500	7.3000	4.5700	6.3000	+200.000%	17	429	-86.032%
2026-07-14	2.1000	2.1000	2.1000	2.1000	+7.692%	17	418	-58.095%
2026-07-10	1.9500	1.9500	1.9500	1.9500	0.000%	18	401	-54.872%
2026-07-09	1.9500	1.9500	1.9500	1.9500	+20.370%	1	401	-54.872%
2026-07-08	1.4000	1.6200	1.4000	1.6200	-10.000%	84	401	-45.679%
2026-07-07	1.5000	1.8000	1.5000	1.8000	-21.739%	2	338	-51.111%
2026-07-06	2.3000	2.3000	2.3000	2.3000	+2.222%	1	339	-61.739%
2026-07-02	2.4500	2.4500	2.2000	2.2500	-8.163%	17	352	-60.889%
2026-07-01	2.9500	2.9500	2.4500	2.4500	-27.941%	93	352	-64.082%
2026-06-30	3.4000	3.4000	3.4000	3.4000	+9.677%	1	293	-74.118%
2026-06-29	3.1000	3.1000	3.1000	3.1000	-13.889%	14	293	-71.613%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-2.703%	1	288	-75.556%
2026-06-24	3.5900	3.7000	3.5900	3.7000	-13.953%	2	288	-76.216%
2026-06-23	5.0000	5.0000	4.3000	4.3000	-30.645%	32	287	-79.535%
2026-06-22	5.8000	6.2000	5.5500	6.2000	-27.655%	70	289	-85.806%
2026-06-18	8.5700	8.5700	8.5700	8.5700	+7.799%	2	269	-89.732%
2026-06-16	8.2500	8.4000	7.9500	7.9500	-7.558%	8	269	-88.931%
2026-06-15	8.6000	8.6000	8.6000	8.6000	-13.131%	2	275	-89.767%
2026-06-12	9.9000	9.9000	9.9000	9.9000	+2.062%	5	275	-91.111%
2026-06-11	9.7000	9.7000	9.7000	9.7000	-9.346%	1	275	-90.928%
2026-06-08	10.9000	10.9000	10.7000	10.7000	-23.022%	3	275	-91.776%
2026-06-03	13.7000	14.1000	13.7000	13.9000	+13.008%	10	273	-93.669%
2026-06-02	14.2000	14.4000	12.3000	12.3000	-15.753%	55	270	-92.846%
2026-06-01	14.5000	14.6000	14.5000	14.6000	+12.308%	2	246	-93.973%
2026-05-28	12.9000	13.1000	12.9000	13.0000	+12.069%	16	246	-93.231%
2026-05-26	11.7000	11.7000	11.6000	11.6000	+0.870%	3	230	-92.414%
2026-05-22	11.5000	11.5000	11.5000	11.5000	+8.491%	1	230	-92.348%
2026-05-21	10.8000	10.8000	10.5000	10.6000	+3.922%	27	229	-91.698%
2026-05-20	10.2000	10.2000	10.2000	10.2000	+2.000%	1	229	-91.373%
2026-05-19	9.9000	10.0000	9.9000	10.0000	+1.010%	2	224	-91.200%
2026-05-18	11.5000	11.5000	9.9000	9.9000	-12.775%	29	224	-91.111%
2026-05-15	11.0000	11.3600	10.8200	11.3500	-9.921%	84	224	-92.247%
2026-05-13	12.6000	12.6000	12.6000	12.6000	+13.004%	2	151	-93.016%
2026-05-12	11.1500	11.1500	11.1500	11.1500	-5.508%	1	149	-92.108%
2026-05-06	11.8000	11.8000	11.8000	11.8000	-3.279%	1	149	-92.542%
2026-05-05	13.0000	13.0000	12.2000	12.2000	+7.018%	3	149	-92.787%
2026-05-04	11.4000	11.4000	11.4000	11.4000	+1.786%	1	147	-92.281%
2026-05-01	11.2000	11.2000	11.2000	11.2000	-3.448%	2	146	-92.143%
2026-04-30	11.6000	11.6000	11.6000	11.6000	+8.411%	1	146	-92.414%
2026-04-28	10.7000	10.7000	10.7000	10.7000	-1.835%	1	145	-91.776%
2026-04-27	10.9000	10.9000	10.9000	10.9000	-7.627%	2	145	-91.927%
2026-04-24	11.8000	11.8000	11.8000	11.8000	+16.832%	1	143	-92.542%
2026-04-21	10.1000	10.1000	10.1000	10.1000	-7.339%	1	142	-91.287%
2026-04-20	10.6000	10.9000	10.6000	10.9000	-21.014%	12	142	-91.927%
2026-04-15	13.8000	13.8000	13.8000	13.8000	-4.167%	3	130	-93.623%
2026-04-13	14.5700	14.5700	14.4000	14.4000	-14.692%	6	129	-93.889%
2026-04-10	16.8800	16.8800	16.8800	16.8800	+4.198%	1	127	-94.787%
2026-04-06	16.2000	16.2000	16.2000	16.2000	-5.814%	1	128	-94.568%
2026-04-02	17.2000	17.2000	17.2000	17.2000	-2.273%	1	126	-94.884%
2026-04-01	17.6000	17.7000	17.6000	17.6000	+38.583%	4	126	-95.000%
2026-03-24	12.7000	12.7000	12.7000	12.7000	-9.929%	1	124	-93.071%
2026-03-20	14.1000	14.1000	14.1000	14.1000	-8.738%	1	123	-93.759%
2026-03-19	15.4500	15.4500	15.4500	15.4500	+2.522%	1	123	-94.304%
2026-03-12	15.1000	15.1000	14.9000	15.0700	+11.630%	8	124	-94.161%
2026-03-10	13.3000	13.5000	13.3000	13.5000	-8.784%	5	121	-93.481%
2026-02-23	14.8000	14.8000	14.8000	14.8000	+7.715%	1	116	-94.054%
2026-01-29	13.7400	13.7400	13.7400	13.7400	-10.196%	2	115	-93.595%
2026-01-20	15.3000	15.3000	15.3000	15.3000	+0.065%	5	115	-94.248%
2026-01-16	15.2900	15.2900	15.2900	15.2900	+37.748%	2	115	-94.245%
2025-12-22	11.1000	11.1000	11.1000	11.1000	-14.615%	17	115	-92.072%
2025-12-18	13.0000	13.0000	13.0000	13.0000	0.000%	4	115	-93.231%
2025-12-17	13.0000	13.0000	13.0000	13.0000	+30.000%	10	115	-93.231%
2025-12-12	10.0000	10.0000	10.0000	10.0000	-4.762%	1	115	-91.200%
2025-12-04	10.5000	10.5000	10.5000	10.5000	+2.941%	1	115	-91.619%
2025-12-01	10.2000	10.2000	10.2000	10.2000	-19.048%	1	115	-91.373%
2025-11-13	12.9000	12.9000	12.6000	12.6000	-11.888%	115	115	-93.016%
2025-11-11	14.3000	14.3000	14.0000	14.3000	-28.357%	19	56	-93.846%
2025-11-03	19.9600	19.9600	19.9600	19.9600	+19.521%	1	56	-95.591%
2025-10-29	16.7000	16.7000	16.7000	16.7000	+8.724%	1	56	-94.731%
2025-10-28	15.3600	15.3600	15.3600	15.3600	+21.905%	1	55	-94.271%
2025-10-22	12.6000	12.6000	12.6000	12.6000	+6.780%	3	54	-93.016%
2025-10-17	12.3000	12.3000	11.8000	11.8000	-6.498%	4	51	-92.542%
2025-10-15	11.4000	12.6200	11.4000	12.6200	+48.122%	2	49	-93.027%
2025-10-06	8.6500	8.6500	8.5100	8.5200	+10.649%	40	47	-89.671%
2025-09-12	7.7000	7.7000	7.7000	7.7000	-5.172%	1	7	-88.571%
2025-08-25	8.1200	8.1200	8.1200	8.1200	+4.103%	1	8	-89.163%
2025-08-18	7.8000	7.8000	7.8000	7.8000	-1.266%	2	7	-88.718%
2025-08-13	7.9000	7.9000	7.9000	7.9000	-19.388%	5	5	-88.861%
2025-07-29	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	-91.020%