Dark

PGR20270115C210
PGR Jan 15 2027 210.00 Call (PGR270115C00210000)
option OPRA

EOD

Aug 21, 2026

20.74-7.781%(-1.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	21.1000	21.1000	20.7400	20.7400	-7.781%	3	178	0.000%
2026-08-20	22.4900	22.4900	22.4900	22.4900	+18.806%	2	176	-7.781%
2026-08-19	18.9300	18.9300	18.9300	18.9300	+45.615%	1	178	+9.562%
2026-08-18	13.0000	13.0000	13.0000	13.0000	+8.333%	1	177	+59.538%
2026-08-17	12.0000	12.0000	12.0000	12.0000	-22.581%	1	177	+72.833%
2026-08-14	15.5000	15.5000	15.5000	15.5000	+3.333%	1	177	+33.806%
2026-08-12	15.0000	15.0000	15.0000	15.0000	-19.786%	1	178	+38.267%
2026-08-06	18.9000	18.9000	18.7000	18.7000	+14.724%	7	178	+10.909%
2026-08-04	16.2400	16.3000	16.2400	16.3000	-13.298%	3	185	+27.239%
2026-07-31	18.8000	18.8000	18.8000	18.8000	-23.887%	1	186	+10.319%
2026-07-29	25.0500	25.0500	24.7000	24.7000	-0.803%	2	186	-16.032%
2026-07-28	24.8000	25.5000	24.7000	24.9000	+18.571%	40	188	-16.707%
2026-07-27	21.0000	21.0000	20.6400	21.0000	+12.299%	12	219	-1.238%
2026-07-24	19.0000	19.4000	18.7000	18.7000	+42.748%	21	220	+10.909%
2026-07-22	13.1000	13.1000	13.1000	13.1000	-14.379%	1	230	+58.321%
2026-07-21	15.3000	15.3000	15.3000	15.3000	-8.383%	4	229	+35.556%
2026-07-20	16.8000	17.0000	16.7000	16.7000	+16.457%	39	229	+24.192%
2026-07-15	16.3000	16.8400	14.3400	14.3400	-57.014%	27	245	+44.630%
2026-07-13	33.3600	33.3600	33.3600	33.3600	+10.099%	1	251	-37.830%
2026-07-10	31.9000	31.9000	30.3000	30.3000	-15.126%	3	251	-31.551%
2026-07-07	38.6000	38.6000	35.7000	35.7000	+10.185%	6	253	-41.905%
2026-07-06	31.2000	32.4000	31.2000	32.4000	-2.115%	21	258	-35.988%
2026-07-02	31.8000	33.2000	31.8000	33.1000	+16.961%	3	256	-37.341%
2026-07-01	28.3000	28.3000	28.3000	28.3000	+9.605%	1	256	-26.714%
2026-06-29	25.8200	25.8200	25.8200	25.8200	+0.467%	1	256	-19.675%
2026-06-26	24.0000	25.7000	24.0000	25.7000	+8.439%	2	256	-19.300%
2026-06-25	26.0500	26.0500	23.7000	23.7000	-1.782%	5	257	-12.489%
2026-06-24	23.0900	24.6000	23.0900	24.1300	+10.688%	11	259	-14.049%
2026-06-23	18.7100	21.9200	18.7100	21.8000	+31.325%	7	255	-4.862%
2026-06-22	15.6000	17.4000	15.6000	16.6000	+7.374%	39	253	+24.940%
2026-06-18	14.9000	15.4600	14.5000	15.4600	-4.391%	10	238	+34.153%
2026-06-17	16.1700	16.1700	16.1700	16.1700	-2.590%	1	238	+28.262%
2026-06-16	16.6000	16.6000	16.6000	16.6000	-4.046%	1	238	+24.940%
2026-06-05	17.3000	17.3000	17.3000	17.3000	+36.113%	3	238	+19.884%
2026-06-03	12.1000	13.6000	12.1000	12.7100	-2.231%	19	235	+63.179%
2026-06-02	11.9000	13.0000	11.8000	13.0000	+7.438%	32	227	+59.538%
2026-06-01	11.8000	12.1000	11.7000	12.1000	+27.368%	10	197	+71.405%
2026-05-29	10.9000	10.9000	9.5000	9.5000	-20.168%	6	187	+118.316%
2026-05-28	12.9000	12.9000	11.9000	11.9000	-9.848%	5	182	+74.286%
2026-05-27	15.0000	15.0000	13.2000	13.2000	+1.305%	30	178	+57.121%
2026-05-26	13.0000	13.4000	13.0000	13.0300	-12.550%	3	149	+59.171%
2026-05-21	14.9000	14.9000	14.9000	14.9000	-7.453%	1	149	+39.195%
2026-05-20	15.7000	16.1000	15.6000	16.1000	-3.129%	15	149	+28.820%
2026-05-19	16.6200	16.6200	16.6200	16.6200	+2.593%	1	134	+24.789%
2026-05-18	16.2000	16.2000	16.2000	16.2000	+8.000%	1	134	+28.025%
2026-05-15	15.0000	15.0000	15.0000	15.0000	+20.192%	15	134	+38.267%
2026-05-07	12.4800	12.4800	12.4800	12.4800	-29.769%	1	119	+66.186%
2026-04-22	17.7700	17.7700	17.7700	17.7700	-1.823%	1	119	+16.714%
2026-04-16	18.1000	18.1000	18.1000	18.1000	+16.774%	1	119	+14.586%
2026-04-14	16.0000	16.0000	15.5000	15.5000	-0.641%	3	118	+33.806%
2026-04-13	15.9000	15.9000	15.6000	15.6000	+5.405%	2	117	+32.949%
2026-04-10	14.8000	14.8000	14.8000	14.8000	-11.905%	1	117	+40.135%
2026-04-09	16.8000	16.8000	16.8000	16.8000	-3.448%	1	117	+23.452%
2026-04-08	17.4000	17.4000	17.4000	17.4000	+2.959%	1	117	+19.195%
2026-04-07	16.9000	16.9000	16.9000	16.9000	+2.424%	1	116	+22.722%
2026-04-06	16.5000	16.5000	16.5000	16.5000	+8.553%	1	116	+25.697%
2026-04-01	15.2000	15.2000	15.2000	15.2000	-17.660%	1	116	+36.447%
2026-03-31	18.4600	18.4600	18.4600	18.4600	-21.447%	2	116	+12.351%
2026-03-09	24.3400	24.3400	23.5000	23.5000	+3.070%	2	116	-11.745%
2026-02-20	20.9000	22.8000	20.9000	22.8000	0.000%	2	117	-9.035%
2026-02-13	22.8000	22.8000	22.8000	22.8000	-12.308%	1	115	-9.035%
2026-02-12	26.0000	26.0000	26.0000	26.0000	+21.951%	1	115	-20.231%
2026-02-10	21.3200	21.3200	21.3200	21.3200	-0.837%	1	114	-2.720%
2026-02-06	21.8000	21.8000	21.5000	21.5000	+8.586%	2	114	-3.535%
2026-02-04	19.8000	19.8000	19.8000	19.8000	-11.765%	2	114	+4.747%
2026-02-02	22.4400	22.4400	22.4400	22.4400	-4.266%	1	114	-7.576%
2026-01-28	23.8000	23.8000	23.4400	23.4400	+1.913%	3	115	-11.519%
2026-01-21	23.0000	23.0000	23.0000	23.0000	+2.222%	5	112	-9.826%
2026-01-20	22.3700	22.5000	22.3700	22.5000	-0.442%	6	107	-7.822%
2026-01-16	23.0000	23.0000	22.4000	22.6000	0.000%	15	88	-8.230%
2026-01-15	22.6000	22.6000	22.6000	22.6000	-8.502%	1	88	-8.230%
2026-01-14	24.7000	24.7000	24.7000	24.7000	-13.787%	1	87	-16.032%
2026-01-07	28.6500	28.6500	28.6500	28.6500	+8.935%	2	86	-27.609%
2026-01-05	26.3000	26.3000	26.3000	26.3000	-3.663%	4	88	-21.141%
2025-12-17	27.3000	27.3000	27.3000	27.3000	-20.870%	1	88	-24.029%
2025-12-16	34.5000	34.5000	34.5000	34.5000	+7.813%	2	88	-39.884%
2025-12-11	32.8900	32.8900	32.0000	32.0000	+15.315%	70	24	-35.188%
2025-12-08	0.0100	27.7500	0.0100	27.7500	-25.403%	2	24	-25.261%
2025-11-24	37.2000	37.2000	37.2000	37.2000	+5.983%	1	24	-44.247%
2025-11-20	35.1000	35.4000	35.0000	35.1000	+3.540%	37	25	-40.912%
2025-11-11	33.9000	33.9000	33.9000	33.9000	+3.988%	1	4	-38.820%
2025-11-07	32.6000	32.6000	32.6000	32.6000	+16.846%	1	4	-36.380%
2025-11-05	27.9000	27.9000	27.9000	27.9000	+11.555%	2	4	-25.663%
2025-11-04	25.0100	25.0100	25.0100	25.0100	+7.570%	1	6	-17.073%
2025-11-03	23.2500	23.2500	23.2500	23.2500	-26.656%	2	4	-10.796%
2025-10-27	31.7000	31.7000	31.7000	31.7000	-11.329%	1	3	-34.574%
2025-10-16	35.7500	35.7500	35.7500	35.7500	+2.143%	1	3	-41.986%
2025-10-15	35.0000	35.0000	35.0000	35.0000	-54.540%	1	4	-40.743%
2025-06-17	76.9900	76.9900	76.9900	76.9900	+28.854%	1	5	-73.061%
2025-01-08	59.7500	59.7500	59.7500	59.7500	+2.840%	3	5	-65.289%
2025-01-06	58.1000	58.1000	58.1000	58.1000	-3.456%	2	5	-64.303%
2025-01-03	60.1800	60.1800	60.1800	60.1800	0.000%	6	3	-65.537%