Dark

PGR20270115C220
PGR Jan 15 2027 220.00 Call (PGR270115C00220000)
option OPRA

EOD

Aug 21, 2026

15.40-4.348%(-0.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	16.0000	16.0000	15.4000	15.4000	-4.348%	5	438	0.000%
2026-08-20	16.4700	16.4700	15.9900	16.1000	+21.970%	5	433	-4.348%
2026-08-19	12.7000	13.3000	12.4000	13.2000	+29.412%	46	432	+16.667%
2026-08-12	10.1000	10.2000	10.1000	10.2000	-24.444%	8	410	+50.980%
2026-08-06	13.6000	13.6000	13.4000	13.5000	+3.846%	11	417	+14.074%
2026-08-05	13.0000	13.0000	13.0000	13.0000	+3.175%	1	418	+18.462%
2026-08-03	12.5000	12.8000	12.5000	12.6000	-7.011%	18	418	+22.222%
2026-07-31	13.5500	13.5500	13.5500	13.5500	-6.552%	1	405	+13.653%
2026-07-24	14.5000	14.5000	14.5000	14.5000	+39.423%	42	405	+6.207%
2026-07-23	10.4000	10.4000	10.4000	10.4000	+5.477%	1	363	+48.077%
2026-07-22	9.8000	9.8600	9.7500	9.8600	-10.364%	14	362	+56.187%
2026-07-21	11.0000	11.0000	11.0000	11.0000	-11.290%	2	353	+40.000%
2026-07-20	11.9000	12.4000	11.8000	12.4000	+9.735%	31	351	+24.194%
2026-07-17	11.3000	11.3000	11.3000	11.3000	+20.213%	1	349	+36.283%
2026-07-16	11.1000	11.1000	9.4000	9.4000	-11.321%	25	349	+63.830%
2026-07-15	11.9000	12.1000	10.6000	10.6000	-55.649%	24	330	+45.283%
2026-07-10	23.9000	23.9000	23.9000	23.9000	-1.240%	1	313	-35.565%
2026-07-09	24.2000	24.2000	24.2000	24.2000	-17.123%	2	313	-36.364%
2026-07-07	29.9800	30.5000	29.2000	29.2000	+17.742%	6	314	-47.260%
2026-07-06	25.8500	25.8500	24.8000	24.8000	+49.398%	2	319	-37.903%
2026-06-25	17.5200	17.5200	16.6000	16.6000	-14.433%	4	320	-7.229%
2026-06-24	17.8000	19.4000	17.8000	19.4000	+55.200%	101	322	-20.619%
2026-06-22	13.0000	13.0400	12.0000	12.5000	+13.636%	16	228	+23.200%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-14.063%	1	232	+40.000%
2026-06-05	11.7000	13.0000	11.7000	12.8000	+17.431%	4	232	+20.313%
2026-06-04	10.9000	10.9000	10.9000	10.9000	+18.478%	1	232	+41.284%
2026-06-03	9.9500	10.8200	9.2000	9.2000	-2.128%	17	231	+67.391%
2026-06-02	9.4000	9.5300	9.3000	9.4000	+40.299%	13	221	+63.830%
2026-05-29	7.8000	7.8000	6.7000	6.7000	-22.093%	2	210	+129.851%
2026-05-28	9.1000	9.1000	8.5000	8.6000	-6.826%	8	208	+79.070%
2026-05-27	10.3000	10.5000	9.2300	9.2300	-6.768%	15	201	+66.847%
2026-05-26	9.9000	9.9000	9.9000	9.9000	+2.062%	1	191	+55.556%
2026-05-22	9.9000	9.9000	9.7000	9.7000	-7.619%	2	190	+58.763%
2026-05-21	10.5000	10.5000	10.5000	10.5000	-11.017%	1	189	+46.667%
2026-05-19	12.8000	12.9000	11.8000	11.8000	+24.211%	11	189	+30.508%
2026-05-18	10.4000	10.7000	9.5000	9.5000	-10.377%	4	178	+62.105%
2026-05-15	10.8000	10.8000	10.6000	10.6000	+32.500%	16	178	+45.283%
2026-05-08	8.0000	8.0000	8.0000	8.0000	-6.977%	2	163	+92.500%
2026-05-07	8.6000	8.6000	8.6000	8.6000	-31.474%	1	161	+79.070%
2026-04-24	12.5500	12.5500	12.5500	12.5500	-4.490%	1	160	+22.709%
2026-04-22	14.5000	14.5000	13.1400	13.1400	-9.317%	7	159	+17.199%
2026-04-21	14.4900	14.4900	14.4900	14.4900	+12.938%	3	159	+6.280%
2026-04-15	12.0000	12.8300	12.0000	12.8300	+9.658%	3	159	+20.031%
2026-04-14	12.3700	12.3700	11.7000	11.7000	-1.681%	2	158	+31.624%
2026-04-13	11.9000	11.9000	11.9000	11.9000	+9.174%	1	156	+29.412%
2026-04-10	10.9000	10.9000	10.9000	10.9000	-13.492%	1	155	+41.284%
2026-04-09	12.6000	12.6000	12.6000	12.6000	-4.545%	1	155	+22.222%
2026-04-08	13.2000	13.2000	13.2000	13.2000	+2.326%	1	155	+16.667%
2026-04-07	12.9000	12.9000	12.9000	12.9000	+3.200%	1	154	+19.380%
2026-04-06	12.5000	12.5000	12.5000	12.5000	-33.155%	1	154	+23.200%
2026-03-24	18.7000	18.7000	18.6900	18.7000	+6.857%	18	154	-17.647%
2026-03-23	17.5000	17.5000	17.5000	17.5000	-12.500%	27	140	-12.000%
2026-03-10	20.0000	20.0000	20.0000	20.0000	-6.103%	1	167	-23.000%
2026-03-06	21.3000	21.3000	21.3000	21.3000	-0.467%	7	167	-27.700%
2026-03-04	21.4000	21.4000	21.4000	21.4000	-1.925%	1	167	-28.037%
2026-03-03	21.8200	21.8200	21.8200	21.8200	+10.202%	1	168	-29.423%
2026-02-26	19.8000	19.8000	19.8000	19.8000	+7.609%	4	169	-22.222%
2026-02-25	18.4000	18.4000	18.4000	18.4000	+10.180%	6	159	-16.304%
2026-02-23	18.2400	18.2400	16.7000	16.7000	+3.086%	3	159	-7.784%
2026-02-20	16.5000	16.5000	16.2000	16.2000	-12.432%	2	158	-4.938%
2026-02-18	18.5000	18.5000	18.5000	18.5000	-2.116%	2	158	-16.757%
2026-02-13	18.9000	18.9000	18.9000	18.9000	-9.135%	1	155	-18.519%
2026-02-12	20.8000	20.8000	20.8000	20.8000	+20.580%	10	155	-25.962%
2026-02-06	17.2500	17.2500	17.2500	17.2500	-13.011%	5	145	-10.725%
2026-02-04	19.9000	19.9000	19.8300	19.8300	-11.156%	2	147	-22.340%
2026-01-28	22.3000	22.3200	20.0000	22.3200	+8.087%	3	146	-31.004%
2026-01-27	20.6000	20.6500	20.6000	20.6500	+0.732%	21	146	-25.424%
2026-01-26	20.5000	20.5000	20.5000	20.5000	0.000%	1	167	-24.878%
2026-01-15	20.5000	20.5000	20.5000	20.5000	+0.737%	1	167	-24.878%
2026-01-13	20.3500	20.3500	20.3500	20.3500	-18.600%	20	166	-24.324%
2026-01-12	25.0000	25.0000	25.0000	25.0000	0.000%	1	166	-38.400%
2026-01-09	25.0000	25.0000	25.0000	25.0000	+8.554%	1	165	-38.400%
2026-01-08	23.0300	23.0300	23.0300	23.0300	+4.682%	1	166	-33.131%
2026-01-05	22.0000	22.0000	22.0000	22.0000	-1.345%	7	167	-30.000%
2026-01-02	22.3000	22.3000	22.3000	22.3000	-12.549%	2	167	-30.942%
2025-12-31	25.5000	25.5000	25.5000	25.5000	0.000%	6	170	-39.608%
2025-12-29	25.5000	25.5000	25.5000	25.5000	+3.239%	2	170	-39.608%
2025-12-26	24.0000	24.7000	24.0000	24.7000	-13.181%	20	168	-37.652%
2025-12-16	28.4500	28.4500	28.4500	28.4500	-5.763%	2	166	-45.870%
2025-12-15	30.2600	30.2600	30.1900	30.1900	-6.821%	9	168	-48.990%
2025-11-26	32.4000	32.4000	32.4000	32.4000	+6.579%	5	167	-52.469%
2025-11-20	29.5000	30.4000	29.4000	30.4000	-7.879%	15	167	-49.342%
2025-11-17	33.0000	33.0000	33.0000	33.0000	+6.452%	1	160	-53.333%
2025-11-14	30.6900	31.0000	30.6900	31.0000	-2.054%	2	160	-50.323%
2025-11-13	31.6500	31.6500	31.6500	31.6500	+13.441%	1	159	-51.343%
2025-11-11	27.9000	27.9000	27.9000	27.9000	+7.308%	50	159	-44.803%
2025-11-10	26.0000	26.0000	26.0000	26.0000	+14.537%	1	159	-40.769%
2025-11-06	22.6000	22.7000	22.6000	22.7000	-5.417%	7	158	-32.159%
2025-11-04	21.5000	24.0000	21.4000	24.0000	+27.660%	5	156	-35.833%
2025-11-03	21.0000	21.0000	18.7000	18.8000	-12.558%	5	147	-18.085%
2025-10-31	21.6000	21.7000	21.5000	21.5000	-3.587%	23	147	-28.372%
2025-10-30	22.3000	22.3000	22.3000	22.3000	+0.496%	3	125	-30.942%
2025-10-29	22.3000	22.3000	22.1900	22.1900	-11.240%	7	125	-30.599%
2025-10-28	25.0000	25.0000	25.0000	25.0000	-4.834%	1	124	-38.400%
2025-10-27	28.2500	28.2500	26.2700	26.2700	-5.162%	30	118	-41.378%
2025-10-24	27.8000	27.8000	27.5000	27.7000	-5.137%	21	118	-44.404%
2025-10-22	29.2000	29.2000	29.2000	29.2000	+0.690%	1	107	-47.260%
2025-10-21	29.0000	29.0000	28.9900	29.0000	-9.375%	4	107	-46.897%
2025-10-17	32.0000	32.0000	32.0000	32.0000	+6.667%	1	107	-51.875%
2025-10-16	31.0000	31.5500	30.0000	30.0000	-4.153%	14	108	-48.667%
2025-10-15	29.0000	31.5800	27.9000	31.3000	-30.444%	68	102	-50.799%
2025-10-03	45.0000	45.0000	45.0000	45.0000	-1.099%	2	44	-65.778%
2025-10-02	43.5000	45.5000	43.5000	45.5000	+2.477%	6	46	-66.154%
2025-09-17	44.4000	44.4000	44.4000	44.4000	+2.683%	1	44	-65.315%
2025-09-09	43.2400	43.2400	43.2400	43.2400	-12.292%	1	43	-64.385%
2025-08-07	49.3000	49.3000	49.3000	49.3000	+1.025%	1	44	-68.763%
2025-07-16	48.8000	48.8000	48.8000	48.8000	+1.035%	10	43	-68.443%
2025-07-15	48.3000	48.3000	48.3000	48.3000	-7.648%	1	33	-68.116%
2025-07-10	55.0000	55.0000	52.2000	52.3000	-19.538%	63	32	-70.554%
2025-06-26	65.0000	65.0000	65.0000	65.0000	-7.932%	1	11	-76.308%
2025-06-10	70.6000	70.6000	70.6000	70.6000	+2.319%	1	11	-78.187%
2025-04-07	64.2500	69.0000	64.2500	69.0000	-4.167%	7	11	-77.681%
2025-02-18	72.0000	72.0000	72.0000	72.0000	+20.401%	15	11	-78.611%
2025-02-04	59.8000	59.8000	59.8000	59.8000	+19.600%	1	22	-74.247%
2025-01-13	49.0000	50.0000	49.0000	50.0000	-3.007%	7	23	-69.200%
2025-01-10	51.5500	51.5500	51.5500	51.5500	-5.413%	2	28	-70.126%
2024-12-19	54.5000	54.5000	54.5000	54.5000	-8.265%	2	27	-71.743%
2024-12-17	59.4100	59.4100	59.4100	59.4100	-2.607%	1	25	-74.078%
2024-12-16	63.9000	63.9000	61.0000	61.0000	-4.118%	6	26	-74.754%
2024-12-13	63.6200	63.6200	63.6200	63.6200	-11.639%	8	20	-75.794%
2024-09-24	72.0000	72.0000	72.0000	72.0000	0.000%	4	16	-78.611%
2024-09-23	72.0000	72.0000	72.0000	72.0000	0.000%	8	12	-78.611%
2024-09-20	72.0000	72.0000	72.0000	72.0000	+1.266%	6	4	-78.611%
2024-09-17	71.1000	71.1000	71.1000	71.1000	0.000%	1	1	-78.340%