Dark

PGR20270115C260
PGR Jan 15 2027 260.00 Call (PGR270115C00260000)
option OPRA

EOD

Aug 17, 2026

1.85-5.128%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.8500	1.8500	1.8500	1.8500	-5.128%	2	176	0.000%
2026-08-13	1.9500	1.9500	1.9500	1.9500	-23.228%	6	176	-5.128%
2026-08-12	2.0000	2.5400	2.0000	2.5400	-3.422%	2	182	-27.165%
2026-08-11	2.6300	2.6300	2.6300	2.6300	-3.309%	1	182	-29.658%
2026-08-10	2.9400	3.2100	2.7200	2.7200	-38.182%	48	182	-31.985%
2026-07-28	4.4000	4.4000	4.4000	4.4000	+41.935%	2	223	-57.955%
2026-07-24	3.1000	3.1000	3.1000	3.1000	+40.909%	1	223	-40.323%
2026-07-23	2.2000	2.2000	2.2000	2.2000	0.000%	1	224	-15.909%
2026-07-21	2.2000	2.2500	2.2000	2.2000	-15.385%	10	224	-15.909%
2026-07-16	2.6000	2.6000	2.6000	2.6000	+4.000%	20	233	-28.846%
2026-07-15	2.5000	2.6000	2.5000	2.5000	-64.789%	52	233	-26.000%
2026-07-14	7.1000	7.1000	7.1000	7.1000	-11.250%	1	237	-73.944%
2026-07-13	8.0000	8.0000	8.0000	8.0000	-18.367%	12	236	-76.875%
2026-07-08	10.1000	10.1000	9.7000	9.8000	+1.031%	23	233	-81.122%
2026-07-07	8.7000	11.0000	8.6000	9.7000	+19.753%	85	230	-80.928%
2026-07-06	7.9000	8.1000	7.7000	8.1000	-0.735%	3	222	-77.160%
2026-07-02	6.2000	8.1600	6.2000	8.1600	+27.500%	5	221	-77.328%
2026-07-01	6.2000	6.4000	6.2000	6.4000	+17.002%	13	221	-71.094%
2026-06-30	4.8000	5.4700	4.7000	5.4700	+9.400%	8	221	-66.179%
2026-06-29	5.2000	5.2900	4.9000	5.0000	+2.881%	66	221	-63.000%
2026-06-26	5.0000	5.0000	4.8600	4.8600	+10.455%	5	161	-61.934%
2026-06-25	4.8000	4.8000	4.4000	4.4000	+4.762%	3	161	-57.955%
2026-06-24	4.2000	4.2000	4.2000	4.2000	+42.373%	2	159	-55.952%
2026-06-17	2.9000	2.9500	2.9000	2.9500	-4.839%	12	158	-37.288%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+98.718%	1	158	-40.323%
2026-05-29	1.5000	1.5600	1.5000	1.5600	-38.824%	6	158	+18.590%
2026-05-27	2.5500	2.5500	2.5500	2.5500	+24.390%	9	160	-27.451%
2026-05-26	2.0500	2.0500	2.0500	2.0500	+36.667%	10	160	-9.756%
2026-05-08	1.7500	1.7500	1.5000	1.5000	-25.000%	2	157	+23.333%
2026-05-05	2.0000	2.0000	2.0000	2.0000	-11.111%	1	155	-7.500%
2026-05-04	2.2500	2.2500	2.2500	2.2500	-10.000%	1	154	-17.778%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-9.091%	1	153	-26.000%
2026-04-14	2.9500	2.9500	2.7500	2.7500	-11.290%	2	152	-32.727%
2026-04-13	3.1000	3.1000	3.1000	3.1000	+8.772%	1	150	-40.323%
2026-04-10	3.0000	3.0000	2.8500	2.8500	-22.973%	2	149	-35.088%
2026-04-08	3.7000	3.7000	3.7000	3.7000	-2.632%	1	148	-50.000%
2026-04-07	3.8000	3.8000	3.8000	3.8000	+9.510%	1	147	-51.316%
2026-04-02	3.4700	3.4700	3.4700	3.4700	-0.857%	5	147	-46.686%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-22.222%	1	147	-47.143%
2026-03-31	4.5000	4.5000	4.5000	4.5000	-25.987%	1	146	-58.889%
2026-03-20	6.0800	6.0800	6.0800	6.0800	+12.593%	1	145	-69.572%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-15.625%	1	145	-65.741%
2026-03-17	6.4000	6.4000	6.4000	6.4000	-0.775%	1	145	-71.094%
2026-03-12	6.2000	7.2000	6.0800	6.4500	-12.955%	24	144	-71.318%
2026-03-06	7.4100	7.4100	7.4100	7.4100	-7.375%	2	156	-75.034%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-1.235%	1	155	-76.875%
2026-03-03	8.1000	8.1000	8.1000	8.1000	+9.459%	3	155	-77.160%
2026-02-13	7.3000	7.5000	6.8000	7.4000	-8.642%	20	135	-75.000%
2026-02-12	8.1000	8.1000	8.1000	8.1000	+42.105%	10	135	-77.160%
2026-02-10	5.7000	5.7000	5.7000	5.7000	-13.636%	1	135	-67.544%
2026-02-06	6.5400	6.6000	6.5000	6.6000	-10.204%	22	134	-71.970%
2026-01-28	7.3500	7.3500	7.3500	7.3500	+0.547%	1	117	-74.830%
2026-01-27	7.3100	7.3100	7.3100	7.3100	+0.828%	1	118	-74.692%
2026-01-26	7.2500	7.2500	7.2500	7.2500	+5.839%	1	117	-74.483%
2026-01-20	5.6000	6.8500	5.6000	6.8500	+3.788%	7	118	-72.993%
2026-01-15	7.3500	7.3500	6.6000	6.6000	-7.042%	2	118	-71.970%
2026-01-13	7.5000	7.5000	7.1000	7.1000	-12.669%	2	118	-73.944%
2026-01-02	8.4200	8.4200	7.4500	8.1300	-14.421%	67	117	-77.245%
2025-12-30	8.0000	9.5000	8.0000	9.5000	+13.772%	2	173	-80.526%
2025-12-26	8.3500	8.3500	8.3500	8.3500	-8.942%	7	174	-77.844%
2025-12-23	9.1700	9.1700	9.1700	9.1700	-27.164%	18	168	-79.826%
2025-12-12	12.0000	12.5900	11.9900	12.5900	+19.450%	83	186	-85.306%
2025-12-11	10.5700	10.6200	10.5400	10.5400	-5.045%	9	111	-82.448%
2025-12-04	11.1000	11.1000	11.1000	11.1000	-11.624%	1	105	-83.333%
2025-12-03	11.1000	12.8000	11.1000	12.5600	-13.973%	24	105	-85.271%
2025-11-18	14.6000	14.6000	14.5000	14.6000	+10.355%	15	95	-87.329%
2025-11-13	13.2300	13.2300	13.2300	13.2300	+5.840%	1	83	-86.017%
2025-11-11	12.5000	12.5000	12.5000	12.5000	+7.759%	1	82	-85.200%
2025-11-10	11.6000	11.6000	11.6000	11.6000	+2.655%	1	82	-84.052%
2025-11-07	10.0000	11.3000	10.0000	11.3000	+33.886%	10	82	-83.628%
2025-11-05	8.4400	8.4400	8.4400	8.4400	-0.706%	1	86	-78.081%
2025-11-04	8.5000	8.5000	8.5000	8.5000	+6.250%	1	87	-78.235%
2025-11-03	7.6000	8.0000	7.6000	8.0000	-8.046%	4	82	-76.875%
2025-10-31	9.0000	9.0000	8.7000	8.7000	-1.136%	2	82	-78.736%
2025-10-29	9.0000	9.0000	8.0000	8.8000	-10.204%	3	82	-78.977%
2025-10-28	11.0000	11.0000	9.8000	9.8000	-14.035%	6	82	-81.122%
2025-10-24	11.4000	11.4000	11.4000	11.4000	-1.724%	1	82	-83.772%
2025-10-22	11.6000	11.6000	11.6000	11.6000	-3.333%	10	82	-84.052%
2025-10-20	12.6000	12.6000	12.0000	12.0000	-14.651%	4	83	-84.583%
2025-10-17	14.0600	14.0600	14.0600	14.0600	+3.764%	1	82	-86.842%
2025-10-15	13.0000	14.2500	11.5000	13.5500	-27.926%	13	82	-86.347%
2025-10-13	19.0000	19.0000	18.8000	18.8000	-10.476%	4	82	-90.160%
2025-09-24	21.0000	21.0000	21.0000	21.0000	+2.941%	6	82	-91.190%
2025-09-23	21.0000	21.0000	20.4000	20.4000	-10.330%	3	79	-90.931%
2025-09-08	22.7500	22.7500	22.7500	22.7500	-16.667%	1	79	-91.868%
2025-08-15	27.3000	27.3000	27.3000	27.3000	+5.000%	3	79	-93.223%
2025-08-11	26.0000	26.0000	26.0000	26.0000	-7.143%	2	79	-92.885%
2025-08-08	27.3000	28.0000	27.3000	28.0000	+4.089%	2	79	-93.393%
2025-08-07	26.9000	26.9000	26.9000	26.9000	-0.738%	1	79	-93.123%
2025-08-05	27.1000	27.1000	27.1000	27.1000	+5.859%	1	79	-93.173%
2025-08-01	25.8000	25.8000	25.6000	25.6000	+0.392%	3	79	-92.773%
2025-07-29	25.5000	25.5000	25.5000	25.5000	0.000%	1	79	-92.745%
2025-07-28	25.8000	25.8000	25.5000	25.5000	-8.668%	3	79	-92.745%
2025-07-23	27.9200	27.9200	27.9200	27.9200	+0.794%	1	79	-93.374%
2025-07-16	28.6000	28.6000	27.7000	27.7000	-3.484%	27	79	-93.321%
2025-07-11	29.1000	29.6000	28.7000	28.7000	-4.967%	6	70	-93.554%
2025-07-10	29.3000	31.0000	29.2000	30.2000	-21.762%	134	65	-93.874%
2025-07-02	38.6000	38.6000	38.6000	38.6000	-5.854%	1	29	-95.207%
2025-07-01	41.0000	41.0000	41.0000	41.0000	+0.416%	1	30	-95.488%
2025-06-18	40.8300	40.8300	40.8300	40.8300	-11.239%	5	31	-95.469%
2025-06-10	46.0000	46.0000	46.0000	46.0000	-7.538%	5	31	-95.978%
2025-06-09	49.7500	49.7500	49.7500	49.7500	-11.335%	1	26	-96.281%
2025-06-05	56.0700	56.1100	56.0200	56.1100	+3.238%	25	26	-96.703%
2025-04-29	54.3500	54.3500	54.3500	54.3500	+24.200%	2	45	-96.596%
2025-04-21	43.7600	43.7600	43.7600	43.7600	-13.518%	1	45	-95.772%
2025-04-17	50.6000	50.6000	50.6000	50.6000	-5.948%	1	44	-96.344%
2025-04-10	48.5000	53.8000	48.5000	53.8000	+3.263%	6	44	-96.561%
2025-04-08	52.1000	52.1000	52.1000	52.1000	+13.261%	4	40	-96.449%
2025-04-07	46.0000	46.0000	46.0000	46.0000	-2.335%	1	44	-95.978%
2025-04-04	47.1000	47.1000	47.1000	47.1000	-11.299%	8	44	-96.072%
2025-03-24	53.1000	53.1000	53.1000	53.1000	-0.748%	10	40	-96.516%
2025-03-21	53.7000	53.7000	53.5000	53.5000	-11.497%	4	49	-96.542%
2025-03-19	60.4500	60.4500	60.4500	60.4500	+16.027%	10	49	-96.940%
2025-02-19	52.1000	52.1000	52.1000	52.1000	+51.014%	1	40	-96.449%
2025-01-29	34.5000	34.5000	34.5000	34.5000	-5.037%	1	41	-94.638%
2025-01-17	36.3300	36.8000	36.3300	36.3300	+14.968%	50	65	-94.908%
2025-01-15	31.6000	31.6000	31.6000	31.6000	+14.493%	1	65	-94.146%
2025-01-13	27.6000	27.6000	27.6000	27.6000	-12.713%	1	64	-93.297%
2025-01-07	31.6200	31.6200	31.6200	31.6200	-23.159%	1	65	-94.149%
2024-12-13	41.2000	41.2000	41.0000	41.1500	-4.124%	24	64	-95.504%
2024-12-06	42.9200	42.9200	42.9200	42.9200	-15.345%	2	52	-95.690%
2024-12-03	50.5500	50.8200	49.8200	50.7000	-6.250%	50	53	-96.351%
2024-11-29	54.0800	54.0800	54.0800	54.0800	+6.248%	2	6	-96.579%
2024-11-25	50.9000	50.9000	50.9000	50.9000	+1.193%	4	5	-96.365%
2024-11-13	50.3000	50.3000	50.3000	50.3000	+2.008%	1	6	-96.322%
2024-11-11	49.3100	49.3100	49.3100	49.3100	-1.380%	2	5	-96.248%
2024-11-08	49.5000	50.0000	49.5000	50.0000	+3.563%	10	5	-96.300%
2024-09-20	48.2800	48.2800	48.2800	48.2800	0.000%	2	1	-96.168%