Dark

PGR20270115C250
PGR Jan 15 2027 250.00 Call (PGR270115C00250000)
option OPRA

EOD

Aug 21, 2026

4.40-21.429%(-1.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	4.5000	4.5000	4.4000	4.4000	-21.429%	5	323	0.000%
2026-08-20	5.7000	5.7000	5.6000	5.6000	+47.368%	5	324	-21.429%
2026-08-19	4.1000	4.1000	3.8000	3.8000	+61.702%	5	327	+15.789%
2026-08-17	2.3500	2.3500	2.3500	2.3500	-21.667%	1	330	+87.234%
2026-08-12	3.4000	3.4000	3.0000	3.0000	-25.000%	10	331	+46.667%
2026-08-10	4.0000	4.0000	4.0000	4.0000	-13.978%	1	334	+10.000%
2026-08-06	4.6500	4.6500	4.6500	4.6500	+13.415%	2	335	-5.376%
2026-08-05	4.1000	4.1000	4.1000	4.1000	-2.381%	3	333	+7.317%
2026-07-30	4.4900	4.4900	4.0000	4.2000	-39.306%	50	333	+4.762%
2026-07-28	6.0000	6.9200	5.7000	6.9200	+112.923%	20	306	-36.416%
2026-07-23	3.0000	3.2500	2.2500	3.2500	+20.370%	11	286	+35.385%
2026-07-22	2.7000	2.7000	2.7000	2.7000	-27.027%	1	284	+62.963%
2026-07-20	3.7000	3.7000	3.7000	3.7000	+29.825%	1	283	+18.919%
2026-07-16	2.8500	2.8500	2.8500	2.8500	-13.636%	2	283	+54.386%
2026-07-15	3.8400	3.8400	3.3000	3.3000	-61.176%	6	281	+33.333%
2026-07-14	9.7000	9.9000	8.5000	8.5000	-22.727%	11	283	-48.235%
2026-07-13	11.0000	11.0000	11.0000	11.0000	+10.000%	2	285	-60.000%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-8.425%	1	285	-56.000%
2026-07-09	10.9200	10.9200	10.9200	10.9200	-18.507%	2	285	-59.707%
2026-07-07	13.6000	13.7000	13.4000	13.4000	+17.544%	4	287	-67.164%
2026-07-06	11.4000	11.4000	11.4000	11.4000	+15.152%	1	287	-61.404%
2026-07-02	9.7000	9.9000	9.7000	9.9000	+10.000%	4	288	-55.556%
2026-07-01	7.7000	9.0000	7.7000	9.0000	+20.643%	12	288	-51.111%
2026-06-30	6.8000	7.4600	6.7000	7.4600	+0.811%	17	281	-41.019%
2026-06-29	7.7000	7.7000	7.4000	7.4000	-7.500%	8	281	-40.541%
2026-06-26	7.1600	8.0000	7.1600	8.0000	+10.345%	3	281	-45.000%
2026-06-25	7.2500	7.2500	7.2500	7.2500	+6.775%	2	281	-39.310%
2026-06-24	6.2500	6.9000	6.1500	6.7900	+35.800%	114	281	-35.199%
2026-06-23	4.7000	5.0000	4.7000	5.0000	+51.515%	7	175	-12.000%
2026-06-18	3.3000	3.3000	3.3000	3.3000	-23.256%	2	171	+33.333%
2026-06-17	4.2000	4.4000	3.8100	4.3000	+30.303%	15	171	+2.326%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-21.429%	1	171	+33.333%
2026-06-09	4.3000	4.4000	4.2000	4.2000	+44.828%	7	170	+4.762%
2026-06-02	2.9000	2.9000	2.9000	2.9000	+25.000%	1	166	+51.724%
2026-05-29	2.3200	2.3200	2.3200	2.3200	-16.547%	1	167	+89.655%
2026-05-28	2.7800	2.7800	2.7800	2.7800	+1.091%	1	166	+58.273%
2026-05-22	2.7500	2.7500	2.7500	2.7500	-21.429%	1	167	+60.000%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-18.605%	1	166	+25.714%
2026-05-19	4.3000	4.3000	4.3000	4.3000	+22.857%	1	162	+2.326%
2026-05-18	2.7000	3.5800	2.7000	3.5000	+16.667%	7	162	+25.714%
2026-05-13	3.1100	3.1100	3.0000	3.0000	-6.250%	7	162	+46.667%
2026-05-11	3.3400	3.3400	3.2000	3.2000	-15.789%	4	157	+37.500%
2026-05-04	3.8000	3.8000	3.8000	3.8000	+11.765%	1	156	+15.789%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-2.857%	3	159	+29.412%
2026-04-30	3.5000	3.5000	3.5000	3.5000	-12.500%	3	159	+25.714%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-4.762%	1	159	+10.000%
2026-04-13	4.2000	4.2000	4.2000	4.2000	+5.000%	2	159	+4.762%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-21.569%	2	161	+10.000%
2026-04-09	5.1000	5.1000	5.1000	5.1000	+2.000%	1	161	-13.725%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-1.961%	1	161	-12.000%
2026-04-07	5.6000	5.6000	5.1000	5.1000	+5.809%	6	161	-13.725%
2026-04-06	4.8200	4.8200	4.8200	4.8200	-3.984%	1	166	-8.714%
2026-04-01	5.0200	5.0200	5.0200	5.0200	-28.286%	5	165	-12.351%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-1.408%	10	170	-37.143%
2026-03-19	7.1000	7.1000	7.1000	7.1000	-12.990%	5	180	-38.028%
2026-03-17	8.1600	8.1600	8.1600	8.1600	-3.432%	2	181	-46.078%
2026-03-11	8.3900	8.4500	8.3800	8.4500	-21.028%	6	179	-47.929%
2026-03-09	10.7000	10.7000	10.7000	10.7000	+2.885%	1	184	-58.879%
2026-03-05	10.5000	10.5000	10.4000	10.4000	+2.970%	2	186	-57.692%
2026-03-04	10.1000	10.1000	10.1000	10.1000	-6.741%	13	185	-56.436%
2026-03-03	10.8300	10.8300	10.8300	10.8300	-2.608%	2	185	-59.372%
2026-02-27	10.7300	11.1200	10.7200	11.1200	+14.168%	8	187	-60.432%
2026-02-26	9.7400	9.7400	9.7400	9.7400	+10.682%	1	180	-54.825%
2026-02-25	8.8000	8.8000	8.8000	8.8000	-4.348%	5	180	-50.000%
2026-02-24	9.2000	9.2000	9.2000	9.2000	+13.721%	7	180	-52.174%
2026-02-23	8.4600	8.4600	8.0900	8.0900	+5.202%	2	180	-45.612%
2026-02-20	7.6900	7.6900	7.6900	7.6900	-2.658%	2	179	-42.783%
2026-02-19	7.9000	7.9000	7.9000	7.9000	-16.842%	2	177	-44.304%
2026-02-17	9.5000	9.5000	9.5000	9.5000	+8.820%	3	175	-53.684%
2026-02-13	9.1000	9.1000	8.7300	8.7300	-15.243%	2	171	-49.599%
2026-02-12	9.7700	10.3000	9.7700	10.3000	+22.328%	11	171	-57.282%
2026-02-11	8.4200	8.4200	8.4200	8.4200	+13.477%	1	171	-47.743%
2026-02-10	7.4200	7.4200	7.4200	7.4200	-11.138%	1	170	-40.701%
2026-02-09	7.8700	8.3500	7.8700	8.3500	-12.105%	11	169	-47.305%
2026-02-06	9.5000	9.5000	9.5000	9.5000	+14.183%	1	158	-53.684%
2026-02-03	8.9700	8.9700	8.3200	8.3200	-8.672%	16	158	-47.115%
2026-01-30	9.1700	9.1700	8.9300	9.1100	+3.054%	3	174	-51.701%
2026-01-29	9.7000	9.7000	8.8400	8.8400	-11.600%	2	171	-50.226%
2026-01-28	8.5500	10.0000	8.5500	10.0000	+9.890%	2	171	-56.000%
2026-01-27	9.5100	9.5100	9.1000	9.1000	-0.871%	5	170	-51.648%
2026-01-26	7.0000	9.3500	7.0000	9.1800	+3.262%	8	170	-52.070%
2026-01-23	8.8900	8.8900	8.8900	8.8900	+12.532%	1	163	-50.506%
2026-01-22	7.9000	7.9000	7.9000	7.9000	-1.250%	2	162	-44.304%
2026-01-21	8.6000	8.6000	8.0000	8.0000	-10.314%	4	162	-45.000%
2026-01-20	9.4000	9.4000	8.6000	8.9200	+10.670%	6	160	-50.673%
2026-01-16	8.2600	8.2600	8.0600	8.0600	-8.720%	19	178	-45.409%
2026-01-15	9.3500	9.3500	8.2500	8.8300	-10.355%	16	178	-50.170%
2026-01-14	10.0000	10.0000	9.8500	9.8500	-4.369%	2	163	-55.330%
2026-01-13	10.3000	10.3000	10.3000	10.3000	-19.405%	1	162	-57.282%
2026-01-12	12.7800	12.7800	12.7800	12.7800	+4.754%	10	162	-65.571%
2026-01-09	12.2000	12.2000	12.2000	12.2000	+19.491%	5	169	-63.934%
2026-01-07	11.1500	11.6000	10.2100	10.2100	-0.098%	87	164	-56.905%
2026-01-05	10.4100	10.4100	10.2200	10.2200	-2.294%	61	192	-56.947%
2025-12-31	12.0000	12.1700	10.4600	10.4600	-9.828%	17	192	-57.935%
2025-12-30	11.3300	11.6000	11.3300	11.6000	-5.691%	17	192	-62.069%
2025-12-26	12.3000	12.3000	12.3000	12.3000	+0.163%	10	209	-64.228%
2025-12-24	12.2800	12.2800	12.2800	12.2800	-26.069%	1	200	-64.169%
2025-12-12	15.5100	16.8900	15.3500	16.6100	+38.417%	61	200	-73.510%
2025-12-11	12.0000	12.0000	12.0000	12.0000	-29.947%	10	139	-63.333%
2025-11-24	17.1300	17.1300	17.1300	17.1300	-5.464%	1	141	-74.314%
2025-11-21	18.0500	18.1200	18.0500	18.1200	+9.818%	10	140	-75.717%
2025-11-20	15.9000	16.5000	15.9000	16.5000	-13.613%	2	135	-73.333%
2025-11-18	18.8000	19.1000	18.8000	19.1000	+3.804%	19	135	-76.963%
2025-11-17	18.4000	18.4000	18.4000	18.4000	+2.222%	5	116	-76.087%
2025-11-14	18.0000	18.0000	18.0000	18.0000	+9.091%	2	111	-75.556%
2025-11-12	16.5000	16.5000	16.5000	16.5000	+37.500%	1	111	-73.333%
2025-11-05	12.0000	12.0000	12.0000	12.0000	+20.000%	1	111	-63.333%
2025-11-03	8.8600	10.0000	8.8600	10.0000	-15.754%	3	107	-56.000%
2025-10-30	11.7800	11.8700	11.0400	11.8700	-8.692%	12	107	-62.932%
2025-10-28	13.3900	14.0100	13.0000	13.0000	-13.333%	4	110	-66.154%
2025-10-24	14.4700	15.0000	14.4700	15.0000	0.000%	12	107	-70.667%
2025-10-21	15.0000	15.0000	15.0000	15.0000	-9.639%	2	95	-70.667%
2025-10-16	16.6000	16.6000	16.6000	16.6000	+10.667%	4	95	-73.494%
2025-10-15	18.9700	18.9700	15.0000	15.0000	-40.711%	15	95	-70.667%
2025-10-14	25.3000	25.3000	25.3000	25.3000	+4.330%	4	88	-82.609%
2025-10-13	24.2500	24.2500	24.2500	24.2500	-10.152%	1	84	-81.856%
2025-10-10	26.9900	26.9900	26.9900	26.9900	-5.298%	1	83	-83.698%
2025-10-09	28.5000	28.5000	28.5000	28.5000	+7.955%	2	82	-84.561%
2025-09-22	26.4000	26.4000	26.4000	26.4000	-15.357%	3	81	-83.333%
2025-09-12	31.1900	31.1900	31.1900	31.1900	+2.599%	3	84	-85.893%
2025-09-11	30.3000	30.4000	30.3000	30.4000	+2.703%	2	81	-85.526%
2025-09-05	30.2000	30.2000	29.6000	29.6000	-8.923%	2	82	-85.135%
2025-08-15	32.5000	32.5000	32.5000	32.5000	+0.775%	1	81	-86.462%
2025-08-13	32.2500	32.2500	32.2500	32.2500	+11.207%	1	81	-86.357%
2025-08-12	29.0000	29.0000	29.0000	29.0000	-13.947%	1	82	-84.828%
2025-08-06	34.4300	34.4300	33.7000	33.7000	+7.325%	5	81	-86.944%
2025-08-05	31.4000	31.4000	31.4000	31.4000	+4.667%	2	80	-85.987%
2025-08-04	30.0000	30.0000	30.0000	30.0000	-2.597%	2	80	-85.333%
2025-07-31	30.8000	30.8000	30.8000	30.8000	+0.984%	2	80	-85.714%
2025-07-30	29.7000	30.5000	29.7000	30.5000	+1.498%	2	82	-85.574%
2025-07-29	30.0500	30.0500	30.0500	30.0500	+0.167%	1	82	-85.358%
2025-07-28	31.5000	31.5000	30.0000	30.0000	-16.667%	2	81	-85.333%
2025-07-25	36.0000	36.0000	36.0000	36.0000	+9.091%	2	81	-87.778%
2025-07-24	33.0000	33.0000	33.0000	33.0000	+7.143%	4	79	-86.667%
2025-07-21	30.8000	30.8000	30.8000	30.8000	-3.750%	1	75	-85.714%
2025-07-17	32.0000	32.0000	32.0000	32.0000	-2.141%	2	76	-86.250%
2025-07-16	33.3000	33.3000	32.7000	32.7000	+1.238%	16	74	-86.544%
2025-07-15	34.0000	34.0000	32.3000	32.3000	-6.132%	2	74	-86.378%
2025-07-14	33.7000	34.4100	33.7000	34.4100	+2.716%	4	72	-87.213%
2025-07-11	33.5000	33.5000	33.5000	33.5000	-4.830%	1	69	-86.866%
2025-07-10	34.9900	35.2000	34.6000	35.2000	-9.744%	84	68	-87.500%
2025-07-08	39.0000	39.0000	39.0000	39.0000	-22.818%	5	26	-88.718%
2025-06-10	51.1700	51.1700	50.5300	50.5300	-17.837%	2	26	-91.292%
2025-05-30	61.5000	61.5000	61.5000	61.5000	-13.258%	2	26	-92.846%
2025-05-19	70.9000	70.9000	70.9000	70.9000	+4.265%	10	25	-93.794%
2025-05-08	68.0000	68.0000	68.0000	68.0000	+5.426%	2	25	-93.529%
2025-04-16	64.5000	64.5000	64.5000	64.5000	+19.444%	1	25	-93.178%
2025-04-09	55.0000	55.0000	54.0000	54.0000	-8.999%	2	25	-91.852%
2025-03-24	59.0000	59.3400	59.0000	59.3400	-4.980%	2	23	-92.585%
2025-03-20	62.4500	62.4500	62.4500	62.4500	-3.923%	1	25	-92.954%
2025-03-06	65.0000	65.0000	65.0000	65.0000	+1.563%	1	24	-93.231%
2025-02-27	64.0000	64.0000	64.0000	64.0000	+9.683%	1	24	-93.125%
2025-02-24	58.3500	58.3500	58.3500	58.3500	+19.815%	1	23	-92.459%
2025-02-11	44.7500	48.7000	44.7500	48.7000	+11.187%	2	23	-90.965%
2025-01-30	43.8000	43.8000	43.8000	43.8000	+25.143%	1	22	-89.954%
2025-01-24	35.0000	35.0000	35.0000	35.0000	-8.568%	2	22	-87.429%
2024-12-18	38.2800	38.2800	38.2800	38.2800	-3.089%	1	23	-88.506%
2024-12-11	39.5000	39.5000	39.5000	39.5000	-1.496%	1	22	-88.861%
2024-12-10	40.0000	40.1000	40.0000	40.1000	-16.736%	10	21	-89.027%
2024-12-06	50.6000	50.6000	48.1600	48.1600	-14.610%	4	12	-90.864%
2024-11-25	56.4000	56.4000	56.4000	56.4000	+7.901%	1	11	-92.199%
2024-11-15	52.2700	52.2700	52.2700	52.2700	+8.219%	2	11	-91.582%
2024-10-18	48.3000	48.3000	48.3000	48.3000	-0.412%	4	12	-90.890%
2024-10-15	48.5000	48.5000	48.5000	48.5000	+1.253%	1	10	-90.928%
2024-10-08	48.8600	48.8600	47.9000	47.9000	+1.376%	8	9	-90.814%
2024-10-07	47.2500	47.2500	47.2500	47.2500	0.000%	1	1	-90.688%