Dark

PGR20270115C230
PGR Jan 15 2027 230.00 Call (PGR270115C00230000)
option OPRA

EOD

Aug 21, 2026

10.22-12.650%(-1.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	10.0000	10.7000	10.0000	10.2200	-12.650%	5	1,600	0.000%
2026-08-20	10.5000	11.9000	10.5000	11.7000	+36.047%	9	1,601	-12.650%
2026-08-19	8.6000	8.6000	8.4000	8.6000	+43.333%	10	1,601	+18.837%
2026-08-18	5.8000	6.5500	5.6000	6.0000	+5.263%	37	1,607	+70.333%
2026-08-17	6.7000	6.7000	5.7000	5.7000	-20.613%	49	1,610	+79.298%
2026-08-14	6.5000	7.1800	6.5000	7.1800	+3.309%	44	1,605	+42.340%
2026-08-13	7.0800	7.0800	6.4700	6.9500	-2.113%	85	1,610	+47.050%
2026-08-12	7.8000	8.0000	7.1000	7.1000	-21.460%	14	1,569	+43.944%
2026-08-11	9.6000	9.6000	9.0400	9.0400	-6.804%	2	1,558	+13.053%
2026-08-07	8.7000	9.7000	8.7000	9.7000	0.000%	7	1,561	+5.361%
2026-08-06	9.7000	9.7000	9.7000	9.7000	+10.227%	4	1,554	+5.361%
2026-08-05	9.1000	9.1000	8.8000	8.8000	+6.024%	19	1,550	+16.136%
2026-08-04	7.3000	8.3000	7.3000	8.3000	-0.599%	8	1,537	+23.133%
2026-08-03	8.8000	8.9000	8.3500	8.3500	-14.796%	36	1,537	+22.395%
2026-07-31	9.8000	9.8000	9.8000	9.8000	-30.000%	1	1,529	+4.286%
2026-07-29	14.0000	14.0000	14.0000	14.0000	+0.719%	1	1,529	-27.000%
2026-07-28	13.9000	13.9000	13.9000	13.9000	+27.523%	2	1,528	-26.475%
2026-07-27	10.9000	10.9000	10.9000	10.9000	+9.000%	3	1,526	-6.239%
2026-07-24	9.3000	10.0000	9.3000	10.0000	+32.450%	32	1,526	+2.200%
2026-07-21	7.7500	7.7500	7.5500	7.5500	-16.111%	23	1,511	+35.364%
2026-07-20	8.7000	9.0000	8.7000	9.0000	+8.434%	41	1,532	+13.556%
2026-07-17	8.3000	8.3000	8.3000	8.3000	-1.190%	1	1,511	+23.133%
2026-07-15	8.4000	8.4000	8.1000	8.4000	-50.588%	5	1,510	+21.667%
2026-07-14	17.0000	17.0000	17.0000	17.0000	-7.104%	1	1,508	-39.882%
2026-07-10	18.3000	18.3000	18.3000	18.3000	-19.277%	1	1,507	-44.153%
2026-07-08	23.0000	23.0000	22.6700	22.6700	-1.435%	2	1,507	-54.918%
2026-07-07	22.1000	24.1000	22.1000	23.0000	+19.792%	5	1,507	-55.565%
2026-07-06	19.2000	19.2000	19.2000	19.2000	-2.538%	1	1,511	-46.771%
2026-07-02	19.7000	19.7000	19.7000	19.7000	+41.727%	1	1,512	-48.122%
2026-06-29	14.8000	14.8000	13.9000	13.9000	-6.081%	2	1,512	-26.475%
2026-06-26	14.0000	14.9000	14.0000	14.8000	+19.355%	5	1,510	-30.946%
2026-06-25	14.6000	14.6000	12.4000	12.4000	-1.587%	11	1,521	-17.581%
2026-06-24	12.0500	12.6000	12.0500	12.6000	+25.373%	38	1,515	-18.889%
2026-06-23	9.4000	10.0500	9.4000	10.0500	+18.794%	15	1,523	+1.692%
2026-06-22	7.8000	9.0200	6.7000	8.4600	+14.324%	3,140	1,538	+20.804%
2026-06-18	7.4000	7.6000	7.1000	7.4000	-7.500%	7	3,178	+38.108%
2026-06-17	8.2000	8.7600	8.0000	8.0000	-0.744%	10	3,178	+27.750%
2026-06-16	8.9000	8.9000	8.0600	8.0600	-10.444%	2	3,178	+26.799%
2026-06-15	9.0000	9.0000	9.0000	9.0000	+4.773%	1	3,176	+13.556%
2026-06-12	7.7000	8.5900	7.7000	8.5900	-2.718%	3	3,176	+18.976%
2026-06-11	9.0000	9.0000	8.4000	8.8300	-0.226%	12	3,176	+15.742%
2026-06-10	8.8500	8.8500	8.8500	8.8500	+9.665%	2	3,188	+15.480%
2026-06-09	8.2000	8.2000	8.0700	8.0700	-5.059%	10	3,186	+26.642%
2026-06-08	8.0000	8.5000	8.0000	8.5000	-10.526%	15	3,176	+20.235%
2026-06-05	9.6000	9.7000	8.5000	9.5000	+46.154%	26	3,166	+7.579%
2026-06-03	7.0000	9.0000	6.4000	6.5000	+1.562%	3,163	3,162	+57.231%
2026-06-02	5.8000	6.4000	5.8000	6.4000	+16.364%	2	133	+59.688%
2026-05-29	5.5000	5.5000	5.5000	5.5000	-9.836%	2	135	+85.818%
2026-05-27	6.1000	6.1000	6.1000	6.1000	-10.294%	2	135	+67.541%
2026-05-26	6.6000	6.8000	6.6000	6.8000	-11.688%	3	134	+50.294%
2026-05-20	7.7000	7.7000	7.7000	7.7000	-13.483%	1	132	+32.727%
2026-05-19	8.9000	8.9000	8.9000	8.9000	+39.280%	2	130	+14.831%
2026-05-14	6.3900	6.3900	6.3900	6.3900	+6.500%	1	130	+59.937%
2026-05-13	6.1100	6.1100	6.0000	6.0000	+5.263%	3	127	+70.333%
2026-05-11	5.7000	5.7000	5.7000	5.7000	-9.524%	1	127	+79.298%
2026-05-07	6.1000	6.3000	5.9500	6.3000	-12.500%	9	126	+62.222%
2026-05-06	7.2000	7.2000	7.2000	7.2000	0.000%	3	119	+41.944%
2026-05-04	7.9800	7.9800	7.2000	7.2000	-8.046%	6	117	+41.944%
2026-05-01	8.2100	8.2100	7.8300	7.8300	-22.321%	3	112	+30.524%
2026-04-17	9.9000	10.1000	9.9000	10.0800	+18.588%	4	112	+1.389%
2026-04-14	8.5000	8.5000	8.5000	8.5000	+2.410%	2	111	+20.235%
2026-04-13	8.3000	8.3000	8.3000	8.3000	+6.410%	2	110	+23.133%
2026-04-10	7.8000	7.8000	7.8000	7.8000	-20.408%	1	109	+31.026%
2026-04-08	9.8000	9.8000	9.8000	9.8000	+2.083%	1	108	+4.286%
2026-04-07	9.6000	9.6000	9.6000	9.6000	+5.495%	1	107	+6.458%
2026-04-06	9.1000	9.1000	9.1000	9.1000	+6.433%	1	107	+12.308%
2026-04-02	8.5500	8.5500	8.5500	8.5500	-42.617%	1	106	+19.532%
2026-03-24	14.9000	14.9000	14.9000	14.9000	-18.132%	17	106	-31.409%
2026-02-27	18.2000	18.2000	18.2000	18.2000	+24.658%	6	89	-43.846%
2026-02-25	14.6000	14.6000	14.6000	14.6000	-2.013%	5	89	-30.000%
2026-02-24	14.2000	14.9000	14.2000	14.9000	+8.759%	7	89	-31.409%
2026-02-23	14.6500	14.6500	13.7000	13.7000	+5.385%	4	89	-25.401%
2026-02-20	13.0000	13.0000	13.0000	13.0000	-19.204%	3	86	-21.385%
2026-02-17	15.9000	16.0900	15.9000	16.0900	+7.267%	27	89	-36.482%
2026-02-13	15.0000	15.0000	15.0000	15.0000	-10.180%	1	105	-31.867%
2026-02-12	16.7000	16.7000	16.7000	16.7000	+28.462%	10	105	-38.802%
2026-02-09	13.0000	13.0000	13.0000	13.0000	-17.722%	2	95	-21.385%
2026-02-04	13.5000	15.8000	13.5000	15.8000	+17.037%	5	93	-35.316%
2026-02-03	15.0000	15.0000	13.5000	13.5000	-7.534%	16	91	-24.296%
2026-02-02	14.6000	14.6000	14.6000	14.6000	-24.077%	1	90	-30.000%
2026-01-28	18.3000	19.4500	18.3000	19.2300	+17.615%	20	89	-46.854%
2026-01-27	16.3500	16.3500	16.3500	16.3500	+5.484%	20	75	-37.492%
2026-01-23	15.5000	15.5000	15.5000	15.5000	+2.785%	1	75	-34.065%
2026-01-21	14.9100	15.0800	14.9100	15.0800	+4.722%	5	76	-32.228%
2026-01-15	16.0700	16.0700	14.4000	14.4000	-3.356%	4	76	-29.028%
2026-01-14	16.0000	16.0000	14.9000	14.9000	-0.667%	26	72	-31.409%
2026-01-13	16.1500	16.1500	15.0000	15.0000	-18.919%	21	71	-31.867%
2026-01-07	18.5000	18.5000	18.5000	18.5000	-2.116%	1	70	-44.757%
2026-01-06	18.3000	18.9000	18.3000	18.9000	+2.717%	6	69	-45.926%
2026-01-05	17.2000	18.4000	17.2000	18.4000	+3.955%	3	70	-44.457%
2026-01-02	17.4000	17.7000	17.4000	17.7000	-11.500%	8	69	-42.260%
2025-12-31	20.5000	20.5000	20.0000	20.0000	-3.846%	4	70	-48.900%
2025-12-30	20.8000	20.8000	20.8000	20.8000	-1.887%	2	70	-50.865%
2025-12-29	21.2000	21.2000	21.2000	21.2000	+13.067%	1	68	-51.792%
2025-12-19	18.7500	18.7500	18.7500	18.7500	-21.875%	4	67	-45.493%
2025-12-12	24.0000	24.0000	24.0000	24.0000	+18.402%	25	63	-57.417%
2025-12-10	20.2700	20.2700	20.2700	20.2700	+5.135%	1	38	-49.581%
2025-12-08	19.2800	19.2800	19.2800	19.2800	-30.523%	1	39	-46.992%
2025-11-21	27.7500	27.7500	27.7500	27.7500	+14.198%	2	38	-63.171%
2025-11-20	24.3000	24.3000	24.3000	24.3000	-11.346%	2	38	-57.942%
2025-11-19	27.4100	27.4100	27.4100	27.4100	-0.327%	1	37	-62.714%
2025-11-14	27.5000	27.5000	27.5000	27.5000	+17.021%	1	36	-62.836%
2025-11-11	23.5000	23.5000	23.5000	23.5000	+50.641%	11	46	-56.511%
2025-11-03	15.6000	15.6000	15.6000	15.6000	-9.931%	1	46	-34.487%
2025-10-31	17.2000	17.3200	17.2000	17.3200	-1.591%	2	46	-40.993%
2025-10-29	18.5000	18.5000	17.6000	17.6000	-12.000%	51	48	-41.932%
2025-10-28	20.7000	20.7000	20.0000	20.0000	-24.528%	2	18	-48.900%
2025-10-16	27.5000	27.5000	26.5000	26.5000	-10.169%	3	16	-61.434%
2025-10-15	23.0000	29.5000	23.0000	29.5000	-11.967%	3	17	-65.356%
2025-10-13	33.5100	33.5100	33.5100	33.5100	-8.443%	1	14	-69.502%
2025-10-10	36.4000	36.6000	36.4000	36.6000	-2.426%	4	13	-72.077%
2025-10-09	37.5100	37.5100	37.5100	37.5100	+1.406%	1	16	-72.754%
2025-09-22	36.9900	36.9900	36.9900	36.9900	-18.703%	1	15	-72.371%
2025-07-18	45.6000	45.6000	45.5000	45.5000	+9.087%	4	14	-77.538%
2025-07-15	41.7100	41.7100	41.7100	41.7100	-9.129%	1	10	-75.497%
2025-07-10	46.3000	46.3000	45.9000	45.9000	-8.218%	2	9	-77.734%
2025-07-08	50.0100	50.0100	50.0100	50.0100	-14.673%	1	9	-79.564%
2025-06-25	58.6100	58.6100	58.6100	58.6100	-2.317%	1	8	-82.563%
2025-06-20	60.0000	60.0000	60.0000	60.0000	-7.692%	4	7	-82.967%
2025-06-12	65.0000	65.0000	65.0000	65.0000	-19.763%	2	5	-84.277%
2025-06-03	81.0100	81.0100	81.0100	81.0100	+10.973%	2	6	-87.384%
2025-03-21	73.0000	73.0000	73.0000	73.0000	+4.137%	4	4	-86.000%
2025-02-24	70.1000	70.1000	70.1000	70.1000	+27.455%	1	2	-85.421%
2025-02-06	55.0000	55.0000	55.0000	55.0000	+0.182%	1	3	-81.418%
2025-01-31	54.9000	54.9000	54.9000	54.9000	+18.831%	2	4	-81.384%
2025-01-24	46.2000	46.2000	46.2000	46.2000	-28.060%	2	3	-77.879%
2024-09-24	64.2200	64.2200	64.2200	64.2200	0.000%	2	2	-84.086%