Dark

PGR20270115C240
PGR Jan 15 2027 240.00 Call (PGR270115C00240000)
option OPRA

EOD

Aug 20, 2026

8.40+47.368%(+2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.4000	8.4000	8.4000	8.4000	+47.368%	1	502	0.000%
2026-08-19	5.7000	5.7000	5.7000	5.7000	+78.125%	115	501	+47.368%
2026-08-17	3.7000	3.8400	3.2000	3.2000	-36.000%	10	400	+162.500%
2026-08-13	5.0000	5.0000	5.0000	5.0000	-17.081%	3	398	+68.000%
2026-08-11	6.0300	6.0300	6.0300	6.0300	+5.789%	1	395	+39.303%
2026-08-10	5.7000	5.7000	5.7000	5.7000	0.000%	6	394	+47.368%
2026-08-05	5.7000	5.7000	5.7000	5.7000	+1.786%	12	394	+47.368%
2026-08-04	5.6000	5.6000	5.6000	5.6000	-3.448%	61	389	+50.000%
2026-08-03	5.8000	5.8000	5.8000	5.8000	-9.375%	10	389	+44.828%
2026-07-31	6.6000	6.7000	6.4000	6.4000	-3.030%	13	389	+31.250%
2026-07-30	6.6000	6.8000	6.6000	6.6000	-31.250%	33	383	+27.273%
2026-07-29	9.6000	9.6000	9.6000	9.6000	+27.152%	2	361	-12.500%
2026-07-27	8.1800	8.1800	7.5000	7.5500	+67.778%	10	360	+11.258%
2026-07-22	3.4000	4.5000	3.4000	4.5000	-10.000%	14	363	+86.667%
2026-07-16	4.5000	5.3600	4.5000	5.0000	-7.407%	8	360	+68.000%
2026-07-15	5.5000	6.1000	5.4000	5.4000	-58.462%	65	365	+55.556%
2026-07-14	13.4000	13.7000	13.0000	13.0000	-10.959%	19	351	-35.385%
2026-07-13	14.6000	14.6000	14.6000	14.6000	-2.013%	13	333	-42.466%
2026-07-09	14.9000	14.9000	14.9000	14.9000	-8.589%	2	320	-43.624%
2026-07-07	18.4000	18.4000	16.3000	16.3000	+13.273%	12	320	-48.466%
2026-07-02	13.5000	14.3900	13.5000	14.3900	+19.917%	7	316	-41.626%
2026-07-01	12.0000	12.8000	12.0000	12.0000	+26.316%	9	316	-30.000%
2026-06-30	10.7000	10.7000	9.5000	9.5000	-5.000%	2	320	-11.579%
2026-06-29	10.6500	10.6500	10.0000	10.0000	-9.091%	6	319	-16.000%
2026-06-26	10.6600	11.0000	10.6600	11.0000	+13.402%	6	317	-23.636%
2026-06-25	9.7000	9.7000	9.7000	9.7000	-0.103%	5	314	-13.402%
2026-06-24	8.6000	9.9700	8.6000	9.7100	+26.104%	57	314	-13.491%
2026-06-23	6.5800	7.7000	6.5800	7.7000	+54.000%	7	305	+9.091%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-19.355%	2	294	+68.000%
2026-06-17	6.2000	6.2000	5.7000	6.2000	-8.824%	6	294	+35.484%
2026-06-10	6.4300	6.8000	6.3000	6.8000	+21.429%	3	294	+23.529%
2026-06-09	6.2000	6.2000	5.6000	5.6000	-8.197%	2	294	+50.000%
2026-06-08	5.9000	6.1000	5.9000	6.1000	+1.667%	23	293	+37.705%
2026-06-05	6.0000	6.0000	6.0000	6.0000	+20.000%	1	294	+40.000%
2026-06-03	5.6000	5.6000	5.0000	5.0000	+11.111%	2	293	+68.000%
2026-06-02	4.5000	4.5000	4.5000	4.5000	+12.500%	1	293	+86.667%
2026-06-01	3.7400	4.0000	3.7400	4.0000	+21.212%	20	294	+110.000%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-23.256%	1	289	+154.545%
2026-05-28	4.4000	4.4000	4.0000	4.3000	-2.273%	5	288	+95.349%
2026-05-27	4.1000	4.4000	4.1000	4.4000	-8.333%	4	286	+90.909%
2026-05-26	4.6000	4.8000	4.1000	4.8000	-5.882%	3	285	+75.000%
2026-05-20	5.1000	5.1000	5.1000	5.1000	-12.521%	2	283	+64.706%
2026-05-19	6.0000	6.2000	5.7800	5.8300	+16.600%	4	281	+44.082%
2026-05-18	5.0000	5.0000	5.0000	5.0000	+11.111%	1	281	+68.000%
2026-05-15	5.0000	5.5000	4.5000	4.5000	+7.143%	18	281	+86.667%
2026-05-14	4.2000	4.2000	4.2000	4.2000	+5.000%	1	272	+100.000%
2026-05-11	3.8000	4.0000	3.7000	4.0000	+2.564%	4	272	+110.000%
2026-05-08	3.8000	3.9000	3.8000	3.9000	-28.702%	3	270	+115.385%
2026-05-04	5.5900	5.5900	5.4700	5.4700	+9.400%	3	267	+53.565%
2026-05-01	5.1000	5.1000	5.0000	5.0000	-12.281%	2	265	+68.000%
2026-04-30	5.0000	5.8000	5.0000	5.7000	-3.390%	52	265	+47.368%
2026-04-29	5.9000	5.9000	5.8000	5.9000	-6.349%	41	216	+42.373%
2026-04-28	6.7000	6.8000	6.3000	6.3000	+3.279%	55	176	+33.333%
2026-04-24	6.1000	6.1000	6.1000	6.1000	-15.278%	1	129	+37.705%
2026-04-21	7.2000	7.2000	7.2000	7.2000	+2.857%	1	129	+16.667%
2026-04-20	6.5000	7.0000	6.5000	7.0000	+4.478%	4	129	+20.000%
2026-04-17	6.8000	6.8000	6.7000	6.7000	-9.459%	2	125	+25.373%
2026-04-16	7.3000	7.4000	7.3000	7.4000	+15.625%	12	125	+13.514%
2026-04-15	6.5800	6.5800	6.4000	6.4000	+8.475%	9	113	+31.250%
2026-04-14	5.9000	5.9000	5.9000	5.9000	+3.509%	1	108	+42.373%
2026-04-10	5.7000	5.7000	5.7000	5.7000	-19.718%	1	107	+47.368%
2026-04-09	7.1000	7.1000	7.1000	7.1000	+9.231%	1	106	+18.310%
2026-04-08	7.1000	7.1000	6.5000	6.5000	-29.348%	2	105	+29.231%
2026-03-26	9.2000	9.2000	9.2000	9.2000	-8.000%	1	103	-8.696%
2026-03-18	10.0000	10.0000	10.0000	10.0000	+1.010%	1	103	-16.000%
2026-03-11	10.2000	10.2000	9.9000	9.9000	-32.881%	3	104	-15.152%
2026-03-03	14.7500	14.7500	14.7500	14.7500	+35.321%	34	105	-43.051%
2026-02-25	11.4200	11.4200	10.8000	10.9000	-8.403%	8	99	-22.936%
2026-02-24	11.9000	11.9000	11.9000	11.9000	+8.182%	7	99	-29.412%
2026-02-13	11.7000	11.7000	11.0000	11.0000	-16.031%	3	93	-23.636%
2026-02-12	13.1000	13.1000	13.1000	13.1000	+29.703%	10	93	-35.878%
2026-02-09	10.1000	10.1000	10.1000	10.1000	-5.607%	3	83	-16.832%
2026-02-06	10.7000	10.7000	10.7000	10.7000	-5.310%	1	83	-21.495%
2026-02-03	11.3000	11.3000	11.3000	11.3000	-23.906%	1	83	-25.664%
2026-01-28	14.9000	14.9000	14.8500	14.8500	+18.800%	2	83	-43.434%
2026-01-22	12.5000	12.5000	12.5000	12.5000	+17.261%	2	81	-32.800%
2026-01-21	10.6600	10.6600	10.6600	10.6600	-7.385%	1	79	-21.201%
2026-01-14	11.3500	11.5100	11.3500	11.5100	-19.510%	9	79	-27.020%
2026-01-07	14.6600	15.0000	14.3000	14.3000	-4.027%	7	76	-41.259%
2026-01-06	13.9800	14.9000	13.9800	14.9000	-10.241%	10	76	-43.624%
2025-12-30	14.8300	16.6000	14.8300	16.6000	+7.097%	17	81	-49.398%
2025-12-24	15.5000	15.5000	15.5000	15.5000	+2.310%	2	66	-45.806%
2025-12-18	15.1500	15.1500	15.1500	15.1500	+8.214%	1	66	-44.554%
2025-12-17	14.0000	14.0000	14.0000	14.0000	-39.130%	6	66	-40.000%
2025-11-18	23.0000	23.0000	23.0000	23.0000	+53.333%	1	66	-63.478%
2025-11-06	15.0000	15.0000	15.0000	15.0000	-2.597%	4	66	-44.000%
2025-11-04	15.4000	15.4000	15.4000	15.4000	+28.333%	6	62	-45.455%
2025-11-03	12.0000	12.0000	12.0000	12.0000	-14.286%	5	61	-30.000%
2025-10-29	14.0000	14.0000	14.0000	14.0000	-17.647%	1	61	-40.000%
2025-10-28	17.0000	17.0000	17.0000	17.0000	-10.053%	1	60	-50.588%
2025-10-20	19.0000	19.0000	18.9000	18.9000	-14.091%	3	59	-55.556%
2025-10-17	22.0000	22.0000	22.0000	22.0000	+7.317%	2	57	-61.818%
2025-10-16	22.2000	22.2000	20.5000	20.5000	-2.381%	8	57	-59.024%
2025-10-15	20.2000	21.1000	19.9000	21.0000	-32.800%	17	49	-60.000%
2025-10-10	31.2500	31.2500	31.2500	31.2500	-1.420%	1	44	-73.120%
2025-09-22	31.7000	31.7000	31.7000	31.7000	-14.555%	3	44	-73.502%
2025-09-12	37.1000	37.1000	37.1000	37.1000	+4.507%	3	47	-77.358%
2025-09-05	35.5000	35.5000	35.5000	35.5000	-10.354%	1	44	-76.338%
2025-08-19	39.6000	39.6000	39.6000	39.6000	-0.352%	1	43	-78.788%
2025-08-06	39.7400	39.7400	39.7400	39.7400	+7.174%	1	44	-78.863%
2025-08-05	36.0500	37.0800	36.0500	37.0800	+7.168%	2	44	-77.346%
2025-07-28	34.6000	34.6000	34.6000	34.6000	-14.462%	1	45	-75.723%
2025-07-16	40.4500	40.4500	40.4500	40.4500	+3.665%	1	44	-79.234%
2025-07-14	39.0200	39.0200	39.0200	39.0200	-3.654%	1	43	-78.473%
2025-07-10	40.3000	40.6000	39.5000	40.5000	-19.000%	52	42	-79.259%
2025-07-02	50.0000	50.0000	50.0000	50.0000	-14.340%	1	41	-83.200%
2025-04-22	58.3700	58.3700	58.3700	58.3700	+0.829%	15	40	-85.609%
2025-04-07	51.4300	57.8900	51.4300	57.8900	+20.154%	6	40	-85.490%
2025-02-04	48.1800	48.1800	48.1800	48.1800	+12.203%	2	44	-82.565%
2025-01-22	42.9400	42.9400	42.9400	42.9400	-9.505%	15	46	-80.438%
2025-01-17	47.4500	47.4500	47.4500	47.4500	+14.337%	4	29	-82.297%
2025-01-06	41.5000	41.5000	41.5000	41.5000	-1.190%	5	25	-79.759%
2024-12-19	42.0000	42.0000	42.0000	42.0000	-6.956%	2	25	-80.000%
2024-12-18	45.1400	45.1400	45.1400	45.1400	+0.311%	2	26	-81.391%
2024-12-11	45.0000	45.0000	45.0000	45.0000	-19.929%	2	24	-81.333%
2024-11-18	56.2000	56.2000	56.2000	56.2000	+0.537%	21	23	-85.053%
2024-11-06	55.9000	55.9000	55.9000	55.9000	+11.089%	1	23	-84.973%
2024-10-07	53.3000	53.3000	50.3200	50.3200	-13.241%	22	23	-83.307%
2024-10-01	58.0000	58.0000	58.0000	58.0000	+1.897%	1	1	-85.517%
2024-09-30	56.9200	56.9200	56.9200	56.9200	0.000%	1	1	-85.242%