Dark

PGR20270115C200
PGR Jan 15 2027 200.00 Call (PGR270115C00200000)
option OPRA

EOD

Aug 21, 2026

27.45-5.345%(-1.55)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	28.2000	28.2000	27.2200	27.4500	-5.345%	6	167	0.000%
2026-08-20	28.8000	29.0000	28.8000	29.0000	+20.083%	3	161	-5.345%
2026-08-19	22.0000	24.7000	22.0000	24.1500	+20.750%	23	161	+13.665%
2026-08-17	20.0000	20.0000	20.0000	20.0000	-4.762%	1	158	+37.250%
2026-08-14	21.0000	21.0000	21.0000	21.0000	+7.858%	1	157	+30.714%
2026-08-12	23.4000	23.4000	19.4700	19.4700	-17.149%	13	158	+40.986%
2026-08-11	24.5000	24.5000	23.5000	23.5000	-7.843%	5	153	+16.809%
2026-08-10	23.1000	25.5000	23.1000	25.5000	-0.039%	5	150	+7.647%
2026-08-06	25.5000	25.5100	25.1000	25.5100	+8.093%	3	152	+7.605%
2026-08-05	24.7000	25.0000	23.6000	23.6000	+7.763%	8	153	+16.314%
2026-08-04	21.9000	21.9000	21.9000	21.9000	-11.336%	1	158	+25.342%
2026-07-31	25.3000	25.3000	24.7000	24.7000	-1.200%	2	158	+11.134%
2026-07-30	26.1000	26.1000	25.0000	25.0000	-19.614%	3	160	+9.800%
2026-07-28	31.1000	31.1000	31.1000	31.1000	+14.760%	1	159	-11.736%
2026-07-27	27.1000	27.1000	27.1000	27.1000	+5.447%	1	159	+1.292%
2026-07-24	25.3000	25.7000	24.9000	25.7000	+21.801%	17	158	+6.809%
2026-07-23	21.1000	21.1000	21.1000	21.1000	+7.653%	2	168	+30.095%
2026-07-22	19.6000	19.6000	19.6000	19.6000	-6.220%	3	170	+40.051%
2026-07-21	21.9000	21.9000	20.9000	20.9000	-13.636%	17	173	+31.340%
2026-07-20	22.8000	24.2000	22.3000	24.2000	+5.217%	42	186	+13.430%
2026-07-17	23.0000	23.0000	22.4000	23.0000	+12.967%	8	210	+19.348%
2026-07-16	22.0500	22.0500	18.8000	20.3600	+1.902%	42	209	+34.823%
2026-07-15	22.3000	22.5000	19.7000	19.9800	-45.854%	15	224	+37.387%
2026-07-14	36.9000	36.9000	36.9000	36.9000	-16.232%	5	212	-25.610%
2026-07-07	46.3200	46.3200	44.0500	44.0500	+10.957%	2	210	-37.684%
2026-07-06	39.7000	39.7000	39.7000	39.7000	-1.096%	1	212	-30.856%
2026-07-02	37.0000	40.1400	37.0000	40.1400	+20.904%	2	214	-31.614%
2026-07-01	33.2000	33.2000	33.2000	33.2000	+9.934%	3	214	-17.319%
2026-06-30	31.3500	31.9100	30.2000	30.2000	+0.667%	7	216	-9.106%
2026-06-29	32.4000	32.4000	30.0000	30.0000	-10.448%	6	215	-8.500%
2026-06-26	30.3000	33.5000	30.3000	33.5000	+16.319%	10	215	-18.060%
2026-06-25	33.0000	33.0000	28.4000	28.8000	+15.200%	13	225	-4.688%
2026-06-23	25.0000	25.0000	25.0000	25.0000	+11.607%	5	224	+9.800%
2026-06-22	23.1300	23.2000	22.4000	22.4000	+13.131%	10	229	+22.545%
2026-06-18	20.1900	20.3100	19.4800	19.8000	-4.808%	6	236	+38.636%
2026-06-17	22.2600	22.9000	20.8000	20.8000	-1.794%	15	236	+31.971%
2026-06-16	21.7300	21.8000	20.4400	21.1800	+2.319%	9	236	+29.603%
2026-06-15	21.3000	22.1200	20.5000	20.7000	-3.271%	15	230	+32.609%
2026-06-12	19.4000	21.4000	19.4000	21.4000	+0.706%	10	230	+28.271%
2026-06-11	21.6200	22.2900	20.8500	21.2500	-7.609%	25	230	+29.176%
2026-06-10	23.0000	23.0000	23.0000	23.0000	+3.650%	1	223	+19.348%
2026-06-05	20.0000	22.5800	20.0000	22.1900	+26.800%	15	223	+23.704%
2026-06-04	19.0000	19.0000	17.5000	17.5000	-1.685%	2	231	+56.857%
2026-06-03	19.4000	19.4000	17.8000	17.8000	+9.202%	4	231	+54.213%
2026-06-02	16.6000	16.9000	16.3000	16.3000	+5.161%	21	233	+68.405%
2026-06-01	15.5400	16.4000	15.5000	15.5000	+5.442%	21	214	+77.097%
2026-05-29	15.7000	15.7000	14.7000	14.7000	-8.182%	42	195	+86.735%
2026-05-28	17.0000	17.0000	16.0100	16.0100	-5.824%	9	173	+71.455%
2026-05-27	21.0000	21.0000	17.0000	17.0000	-8.158%	9	170	+61.471%
2026-05-22	17.5000	18.5100	17.5000	18.5100	-14.543%	4	171	+48.298%
2026-05-19	21.9500	22.4000	21.6600	21.6600	+3.143%	7	174	+26.731%
2026-05-18	21.0000	21.0000	21.0000	21.0000	+7.198%	1	169	+30.714%
2026-05-15	19.9000	20.0000	19.4900	19.5900	+0.668%	6	169	+40.123%
2026-05-13	19.4600	19.4600	19.4600	19.4600	+13.140%	1	167	+41.059%
2026-05-07	17.2000	17.2000	17.2000	17.2000	-9.474%	10	167	+59.593%
2026-05-06	19.0000	19.0000	19.0000	19.0000	-7.677%	1	167	+44.474%
2026-04-30	21.1000	21.1000	20.5400	20.5800	+0.390%	6	166	+33.382%
2026-04-29	20.5000	20.5000	20.5000	20.5000	-9.692%	1	160	+33.902%
2026-04-28	22.7000	22.7000	22.7000	22.7000	+1.794%	1	161	+20.925%
2026-04-27	20.5000	22.7000	20.5000	22.3000	+5.687%	12	160	+23.094%
2026-04-24	22.1000	22.1000	21.1000	21.1000	-14.228%	12	164	+30.095%
2026-04-23	22.7400	24.6000	22.7400	24.6000	+11.312%	10	153	+11.585%
2026-04-22	24.8300	24.9900	22.1000	22.1000	-7.570%	9	160	+24.208%
2026-04-21	23.9100	23.9100	23.9100	23.9100	+1.314%	2	154	+14.806%
2026-04-20	23.6000	23.6000	23.6000	23.6000	+0.340%	1	154	+16.314%
2026-04-17	24.2500	24.2500	23.5200	23.5200	-2.000%	3	155	+16.709%
2026-04-16	24.0100	24.0100	24.0000	24.0000	+8.108%	2	152	+14.375%
2026-04-15	22.2000	22.2000	22.2000	22.2000	+8.293%	1	154	+23.649%
2026-04-14	20.5500	21.0700	20.5000	20.5000	-7.240%	3	155	+33.902%
2026-04-08	22.1000	22.1000	22.1000	22.1000	+5.742%	1	154	+24.208%
2026-04-06	20.9000	20.9000	20.9000	20.9000	+2.956%	1	155	+31.340%
2026-04-01	21.0500	21.0500	20.3000	20.3000	-18.800%	11	155	+35.222%
2026-03-31	25.0000	25.0000	25.0000	25.0000	-4.471%	2	161	+9.800%
2026-03-27	26.1700	26.1700	26.1700	26.1700	-2.714%	1	159	+4.891%
2026-03-25	27.6500	27.6500	26.9000	26.9000	-8.814%	4	158	+2.045%
2026-03-24	29.5000	29.5000	29.5000	29.5000	+3.800%	1	156	-6.949%
2026-03-23	27.7500	28.4200	27.7500	28.4200	+0.780%	2	157	-3.413%
2026-03-20	28.0000	28.5700	28.0000	28.2000	+8.005%	5	156	-2.660%
2026-03-19	25.8000	26.1100	25.3000	26.1100	-2.502%	22	160	+5.132%
2026-03-18	27.2200	27.2200	26.7800	26.7800	-11.325%	2	138	+2.502%
2026-03-17	30.3000	30.3000	30.2000	30.2000	+1.547%	2	136	-9.106%
2026-03-13	29.8000	29.8000	29.7400	29.7400	+1.710%	2	138	-7.700%
2026-03-12	28.0000	29.2400	28.0000	29.2400	+9.104%	3	139	-6.122%
2026-03-11	29.3000	29.3000	26.8000	26.8000	-12.987%	10	141	+2.425%
2026-03-09	31.0000	31.0000	30.8000	30.8000	-4.348%	2	135	-10.877%
2026-03-06	31.5700	32.2000	31.5700	32.2000	-0.186%	2	133	-14.752%
2026-03-04	32.2600	32.2600	32.2600	32.2600	-7.934%	1	133	-14.910%
2026-03-03	35.0400	35.0400	35.0400	35.0400	+9.500%	3	132	-21.661%
2026-02-26	32.0000	32.0000	32.0000	32.0000	+13.074%	1	132	-14.219%
2026-02-24	28.3000	28.3000	28.3000	28.3000	+1.071%	10	133	-3.004%
2026-02-23	28.0000	28.0000	28.0000	28.0000	+2.004%	2	133	-1.964%
2026-02-20	26.5000	27.4500	26.1400	27.4500	+3.234%	7	135	0.000%
2026-02-19	28.0000	28.0000	26.4800	26.5900	-6.042%	7	138	+3.234%
2026-02-18	27.0000	28.3000	27.0000	28.3000	+1.434%	4	135	-3.004%
2026-02-11	27.9000	27.9000	27.9000	27.9000	+4.104%	2	133	-1.613%
2026-02-10	25.3000	27.0700	25.3000	26.8000	-0.372%	7	135	+2.425%
2026-02-09	27.0000	27.0000	26.9000	26.9000	-0.370%	2	138	+2.045%
2026-02-06	26.9700	27.5200	26.9700	27.0000	0.000%	3	136	+1.667%
2026-02-04	27.0000	27.0000	27.0000	27.0000	-0.990%	1	133	+1.667%
2026-02-03	28.0200	28.0200	27.2700	27.2700	-4.316%	2	133	+0.660%
2026-02-02	29.7000	29.7000	28.5000	28.5000	-19.286%	5	135	-3.684%
2026-01-28	35.2000	35.3100	35.2000	35.3100	+24.991%	8	130	-22.260%
2026-01-21	28.2500	28.2500	28.2500	28.2500	-1.773%	2	138	-2.832%
2026-01-20	27.8000	28.7600	26.7000	28.7600	+7.715%	4	136	-4.555%
2026-01-16	27.6000	27.7000	26.6800	26.7000	-8.562%	4	131	+2.809%
2026-01-14	29.2000	29.2000	29.2000	29.2000	-1.017%	7	131	-5.993%
2026-01-13	35.5000	35.5000	29.5000	29.5000	-16.407%	10	131	-6.949%
2026-01-08	35.2900	35.2900	35.2900	35.2900	+1.263%	2	123	-22.216%
2026-01-05	34.8500	34.8500	34.8500	34.8500	-0.057%	4	118	-21.234%
2025-12-26	34.8700	34.8700	34.8700	34.8700	+4.715%	1	118	-21.279%
2025-12-19	33.3000	33.3000	33.3000	33.3000	+1.524%	2	117	-17.568%
2025-12-18	32.8000	32.8000	32.8000	32.8000	-19.012%	1	119	-16.311%
2025-12-16	40.5000	40.5000	40.5000	40.5000	-1.220%	1	118	-32.222%
2025-12-05	41.0000	41.0000	41.0000	41.0000	-6.393%	1	117	-33.049%
2025-12-04	44.0000	44.0000	43.8000	43.8000	+3.059%	3	116	-37.329%
2025-12-03	42.5000	42.5000	42.5000	42.5000	+1.190%	1	113	-35.412%
2025-12-02	42.0000	42.0000	42.0000	42.0000	-5.618%	2	112	-34.643%
2025-11-26	44.5000	44.5000	44.5000	44.5000	+3.730%	1	111	-38.315%
2025-11-25	42.9000	42.9000	42.9000	42.9000	+0.281%	1	111	-36.014%
2025-11-24	42.0000	42.7800	42.0000	42.7800	-5.354%	2	111	-35.835%
2025-11-21	45.2000	45.2000	45.2000	45.2000	+8.263%	1	113	-39.270%
2025-11-20	41.1000	41.7500	41.1000	41.7500	-3.468%	7	114	-34.251%
2025-11-19	43.2500	43.2500	43.2500	43.2500	+16.139%	2	109	-36.532%
2025-11-10	37.2400	37.2400	37.2400	37.2400	+2.027%	2	111	-26.289%
2025-11-07	36.7000	36.7000	36.5000	36.5000	+10.606%	3	113	-24.795%
2025-11-06	34.0000	34.0000	33.0000	33.0000	-2.941%	49	112	-16.818%
2025-11-04	31.5700	34.0000	31.5700	34.0000	+7.459%	4	76	-19.265%
2025-10-31	31.2500	31.6400	31.2500	31.6400	-1.125%	5	78	-13.243%
2025-10-30	32.3200	32.3200	32.0000	32.0000	+1.587%	8	74	-14.219%
2025-10-29	32.0000	32.0000	31.5000	31.5000	-10.128%	4	67	-12.857%
2025-10-28	35.0000	35.0500	35.0000	35.0500	-6.583%	3	64	-21.683%
2025-10-27	38.0000	38.0000	37.5200	37.5200	-2.292%	6	64	-26.839%
2025-10-24	38.2500	38.4000	38.2500	38.4000	-4.000%	3	64	-28.516%
2025-10-21	40.0000	40.0000	40.0000	40.0000	+0.629%	33	63	-31.375%
2025-10-20	39.8100	39.8100	39.7500	39.7500	-11.667%	12	54	-30.943%
2025-10-17	45.1500	45.1500	45.0000	45.0000	+0.446%	12	62	-39.000%
2025-10-15	39.8500	44.8000	39.8500	44.8000	-22.087%	8	50	-38.728%
2025-10-14	57.5000	57.5000	57.5000	57.5000	-2.128%	2	51	-52.261%
2025-09-19	58.7500	58.7500	58.7500	58.7500	-1.393%	1	50	-53.277%
2025-09-16	59.5800	59.5800	59.5800	59.5800	-4.565%	7	50	-53.927%
2025-09-11	62.4300	62.4300	62.4300	62.4300	+4.924%	1	57	-56.031%
2025-09-08	60.0000	60.0000	59.2700	59.5000	-2.299%	3	58	-53.866%
2025-09-05	60.9000	60.9000	60.9000	60.9000	-1.377%	5	59	-54.926%
2025-09-03	61.3200	61.7600	61.3200	61.7500	-0.723%	36	60	-55.547%
2025-09-02	63.8800	63.8800	62.2000	62.2000	-10.888%	4	72	-55.868%
2025-08-20	69.8000	69.8000	69.8000	69.8000	+4.726%	1	74	-60.673%
2025-08-14	67.1000	67.1000	66.6500	66.6500	+11.083%	5	74	-58.815%
2025-08-12	60.3000	60.3000	60.0000	60.0000	-4.762%	5	69	-54.250%
2025-08-08	63.0000	63.0000	63.0000	63.0000	-2.477%	1	66	-56.429%
2025-08-07	64.6000	64.6000	64.6000	64.6000	+6.777%	1	67	-57.508%
2025-08-04	60.5000	60.5000	60.5000	60.5000	-3.200%	1	66	-54.628%
2025-07-28	63.5000	63.5000	62.5000	62.5000	-3.846%	3	65	-56.080%
2025-07-14	65.0000	65.0000	65.0000	65.0000	-0.915%	1	62	-57.769%
2025-07-11	66.6000	66.6000	65.6000	65.6000	-0.455%	2	61	-58.155%
2025-07-10	66.0000	66.1000	65.9000	65.9000	-8.650%	6	60	-58.346%
2025-07-07	72.1400	72.1400	72.1400	72.1400	-4.703%	1	54	-61.949%
2025-07-02	75.7000	75.7000	75.7000	75.7000	-6.773%	2	54	-63.738%
2025-07-01	83.0000	83.3000	79.5000	81.2000	-2.169%	17	52	-66.195%
2025-06-30	82.8000	83.0000	82.8000	83.0000	+4.403%	2	35	-66.928%
2025-06-26	80.0000	80.0000	79.4000	79.5000	-19.534%	24	33	-65.472%
2025-06-05	98.8000	98.8000	98.8000	98.8000	-1.740%	1	11	-72.217%
2025-06-04	100.5500	100.5500	100.5500	100.5500	-3.679%	1	11	-72.700%
2025-05-20	103.9000	104.3900	103.9000	104.3900	-1.889%	2	10	-73.704%
2025-05-19	106.4000	106.4000	106.4000	106.4000	+2.802%	2	11	-74.201%
2025-05-16	103.5000	103.5000	103.5000	103.5000	+3.293%	4	9	-73.478%
2025-05-14	100.0000	100.2000	100.0000	100.2000	+0.704%	4	11	-72.605%
2025-05-02	99.5000	99.5000	99.5000	99.5000	+5.851%	4	7	-72.412%
2025-04-29	94.0000	94.0000	94.0000	94.0000	+0.535%	1	5	-70.798%
2025-04-11	93.5000	93.5000	93.5000	93.5000	+2.702%	2	5	-70.642%
2025-03-19	96.1000	96.1000	89.5000	91.0400	-16.092%	3	4	-69.848%
2025-03-17	108.5000	108.5000	108.5000	108.5000	+14.126%	1	1	-74.700%
2025-02-24	95.0700	95.0700	95.0700	95.0700	+38.586%	1	1	-71.127%
2024-12-18	68.6000	68.6000	68.6000	68.6000	-3.107%	3	2	-59.985%
2024-12-17	70.8000	70.8000	70.8000	70.8000	-9.579%	1	5	-61.229%
2024-12-06	78.3000	78.3000	78.3000	78.3000	-13.481%	2	6	-64.943%
2024-11-22	90.5000	90.5000	90.5000	90.5000	+3.987%	2	6	-69.669%
2024-11-08	87.0300	87.0300	87.0300	87.0300	+11.008%	2	5	-68.459%
2024-10-21	78.7500	78.7500	77.7800	78.4000	-3.030%	5	5	-64.987%
2024-10-03	80.8500	80.8500	80.8500	80.8500	0.000%	1	1	-66.048%