Dark

PGR20270115C300
PGR Jan 15 2027 300.00 Call (PGR270115C00300000)
option OPRA

EOD

Aug 20, 2026

0.7000-73.585%(-1.9500)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7000	0.7000	0.7000	0.7000	-73.585%	139	1,477	0.000%
2026-07-17	2.6500	2.6500	2.6500	2.6500	+419.608%	1	1,497	-73.585%
2026-07-15	0.5100	0.5100	0.5100	0.5100	-74.500%	2	1,496	+37.255%
2026-07-13	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,498	-65.000%
2026-07-10	1.6500	1.8500	1.6500	1.8500	-2.632%	2	1,499	-62.162%
2026-07-09	1.9000	1.9000	1.9000	1.9000	-29.630%	5	1,500	-63.158%
2026-07-08	2.7000	2.7000	2.7000	2.7000	+8.000%	1	1,505	-74.074%
2026-07-07	2.5000	2.5000	2.5000	2.5000	+42.857%	5	1,505	-72.000%
2026-07-02	1.7500	1.7500	1.7500	1.7500	+40.000%	5	1,511	-60.000%
2026-06-26	1.2500	1.2500	1.2500	1.2500	+13.636%	1	1,511	-44.000%
2026-06-24	0.7500	1.1000	0.7500	1.1000	+37.500%	14	1,511	-36.364%
2026-06-22	0.8000	0.8000	0.8000	0.8000	-9.091%	10	1,516	-12.500%
2026-06-18	0.8900	0.8900	0.8800	0.8800	-8.333%	4	1,504	-20.455%
2026-06-10	0.9600	0.9600	0.9600	0.9600	+37.143%	5	1,504	-27.083%
2026-06-01	0.6100	0.7000	0.6100	0.7000	+600.000%	7	1,507	0.000%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-90.909%	1	1,502	+600.000%
2026-05-05	0.9000	1.1000	0.9000	1.1000	+83.333%	5	1,503	-36.364%
2026-04-20	0.7000	0.7000	0.6000	0.6000	-29.412%	8	1,498	+16.667%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+6.250%	4	1,504	-17.647%
2026-04-10	0.9500	0.9500	0.8000	0.8000	-20.000%	7	1,504	-12.500%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-44.751%	1	1,503	-30.000%
2026-03-18	1.8100	1.8100	1.8100	1.8100	-21.304%	1	1,502	-61.326%
2026-03-12	2.3000	2.3000	2.3000	2.3000	-13.208%	1	1,501	-69.565%
2026-03-11	2.6500	2.6500	2.6500	2.6500	+8.607%	1	1,502	-73.585%
2026-02-27	2.4400	2.4400	2.4400	2.4400	+21.393%	1	1,503	-71.311%
2026-02-24	2.0100	2.0100	2.0100	2.0100	+16.185%	1	1,502	-65.174%
2026-02-20	2.4800	2.4800	1.7300	1.7300	-13.500%	9	1,503	-59.538%
2026-02-12	2.0000	2.0000	2.0000	2.0000	0.000%	4	1,510	-65.000%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-13.043%	1	1,513	-65.000%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-10.853%	1	1,512	-69.565%
2026-02-03	2.5800	2.5800	2.5800	2.5800	-20.615%	1	1,511	-72.868%
2026-01-30	3.2500	3.2500	3.2500	3.2500	+6.557%	1	1,510	-78.462%
2026-01-28	3.0000	3.1000	3.0000	3.0500	+22.000%	6	1,509	-77.049%
2026-01-26	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,506	-72.000%
2026-01-22	2.5000	2.5000	2.5000	2.5000	+52.439%	1	1,506	-72.000%
2026-01-21	2.4500	2.4500	1.6400	1.6400	-18.000%	601	1,505	-57.317%
2026-01-16	2.0000	2.0000	2.0000	2.0000	-31.271%	1	911	-65.000%
2026-01-14	2.9100	2.9100	2.9100	2.9100	-4.590%	1	911	-75.945%
2026-01-13	3.0500	3.0500	3.0500	3.0500	+1.329%	5	911	-77.049%
2026-01-07	3.3000	3.3000	3.0000	3.0100	+2.730%	681	911	-76.744%
2026-01-05	2.9300	2.9300	2.9300	2.9300	-16.286%	1	231	-76.109%
2025-12-30	3.5000	3.5000	3.5000	3.5000	+16.667%	2	231	-80.000%
2025-12-29	3.4400	3.4400	3.0000	3.0000	-11.765%	14	229	-76.667%
2025-12-24	3.6000	3.6000	3.4000	3.4000	+17.241%	2	227	-79.412%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-19.444%	1	227	-75.862%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-34.545%	20	228	-80.556%
2025-12-15	5.5000	5.5000	5.5000	5.5000	+13.872%	1	228	-87.273%
2025-12-01	4.8300	4.8300	4.8300	4.8300	+2.766%	1	227	-85.507%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-11.321%	1	227	-85.106%
2025-11-21	5.3000	5.3000	5.3000	5.3000	+6.000%	1	227	-86.792%
2025-11-14	4.2500	5.0000	4.2500	5.0000	+25.000%	8	228	-86.000%
2025-11-07	4.0000	4.0000	4.0000	4.0000	0.000%	1	235	-82.500%
2025-11-05	4.0000	4.0000	4.0000	4.0000	+26.183%	1	236	-82.500%
2025-11-04	3.0000	4.4000	3.0000	3.1700	+15.273%	3	236	-77.918%
2025-11-03	2.9000	2.9000	2.7500	2.7500	-29.124%	7	226	-74.545%
2025-10-30	3.8800	3.8800	3.8800	3.8800	+21.250%	1	226	-81.959%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-11.111%	5	226	-78.125%
2025-10-28	3.5000	4.1000	3.5000	3.6000	-10.000%	79	221	-80.556%
2025-10-27	4.0000	4.5500	4.0000	4.0000	+5.263%	35	170	-82.500%
2025-10-24	3.9700	3.9700	3.6000	3.8000	-5.237%	37	170	-81.579%
2025-10-22	4.0000	4.0100	4.0000	4.0100	+0.250%	55	180	-82.544%
2025-10-21	4.0000	4.0000	4.0000	4.0000	0.000%	10	126	-82.500%
2025-10-20	4.0000	4.0000	4.0000	4.0000	-25.926%	1	126	-82.500%
2025-10-15	5.9700	5.9700	4.7300	5.4000	-32.416%	7	125	-87.037%
2025-10-14	7.9900	7.9900	7.9900	7.9900	-14.545%	1	124	-91.239%
2025-10-07	9.5000	9.8000	9.1000	9.3500	+10.000%	14	110	-92.513%
2025-10-06	8.5000	8.5000	8.5000	8.5000	-9.574%	1	110	-91.765%
2025-10-03	9.4000	9.4000	9.4000	9.4000	+1.075%	6	109	-92.553%
2025-09-23	9.1000	9.3000	9.1000	9.3000	+2.198%	6	103	-92.473%
2025-09-22	9.5000	9.5000	9.1000	9.1000	-14.151%	20	97	-92.308%
2025-09-15	11.4000	11.4000	10.6000	10.6000	-7.826%	14	77	-93.396%
2025-09-12	11.5000	11.5000	11.5000	11.5000	+17.949%	9	68	-93.913%
2025-09-08	9.7500	9.7500	9.7500	9.7500	-2.500%	1	72	-92.821%
2025-09-05	10.2000	10.2000	10.0000	10.0000	-15.326%	2	72	-93.000%
2025-08-29	11.8100	11.8100	11.8100	11.8100	-1.583%	1	71	-94.073%
2025-08-13	12.0000	12.0000	12.0000	12.0000	+7.047%	35	71	-94.167%
2025-08-12	11.4000	11.4000	11.2100	11.2100	-8.115%	5	79	-93.756%
2025-08-06	12.2000	12.2000	12.2000	12.2000	-2.008%	1	83	-94.262%
2025-07-31	12.4500	12.4500	12.4500	12.4500	+0.810%	2	83	-94.378%
2025-07-30	12.3500	12.3500	12.3500	12.3500	-1.984%	1	81	-94.332%
2025-07-21	12.6000	12.6000	12.6000	12.6000	+3.279%	10	80	-94.444%
2025-07-15	14.4000	14.4000	12.2000	12.2000	-8.955%	25	90	-94.262%
2025-07-11	13.4000	13.4000	13.4000	13.4000	-20.710%	1	71	-94.776%
2025-07-10	16.9000	16.9000	16.9000	16.9000	-0.588%	1	70	-95.858%
2025-07-09	17.0000	17.0000	17.0000	17.0000	-5.556%	2	69	-95.882%
2025-07-08	18.0000	18.0000	18.0000	18.0000	-12.195%	1	67	-96.111%
2025-07-07	20.5000	20.5000	20.5000	20.5000	-17.004%	1	66	-96.585%
2025-06-30	24.7000	24.7000	24.7000	24.7000	-7.143%	2	65	-97.166%
2025-06-23	26.6000	26.6000	26.6000	26.6000	-0.894%	1	65	-97.368%
2025-06-10	26.4300	26.8400	26.4300	26.8400	-24.394%	2	65	-97.392%
2025-06-06	35.5000	35.5000	35.5000	35.5000	-9.439%	2	65	-98.028%
2025-06-02	40.0000	40.0000	39.2000	39.2000	+3.158%	2	65	-98.214%
2025-05-21	38.0000	38.0000	38.0000	38.0000	-4.282%	1	63	-98.158%
2025-05-19	39.7000	39.7000	39.7000	39.7000	+8.678%	1	63	-98.237%
2025-05-13	35.0000	36.5300	35.0000	36.5300	+3.192%	38	62	-98.084%
2025-05-12	35.1000	35.4000	34.4000	35.4000	+23.776%	4	38	-98.023%
2025-04-24	31.0000	31.0000	28.6000	28.6000	+2.952%	4	38	-97.552%
2025-04-23	27.7800	27.7800	27.7800	27.7800	-27.467%	1	36	-97.480%
2025-04-16	38.2000	38.3000	37.9000	38.3000	+0.789%	6	35	-98.172%
2025-03-13	38.0000	38.0000	38.0000	38.0000	-1.809%	1	35	-98.158%
2025-03-11	38.7000	38.7000	38.7000	38.7000	-7.835%	1	35	-98.191%
2025-03-10	41.9900	41.9900	41.9900	41.9900	+3.043%	5	36	-98.333%
2025-03-06	40.7500	40.7500	40.7500	40.7500	-5.233%	1	36	-98.282%
2025-03-04	42.5000	43.0000	42.5000	43.0000	+1.176%	2	36	-98.372%
2025-03-03	42.5000	42.5000	42.5000	42.5000	+11.549%	5	38	-98.353%
2025-02-27	38.1000	38.1000	38.1000	38.1000	+7.779%	1	38	-98.163%
2025-02-26	35.4100	35.4100	35.0000	35.3500	+13.666%	3	39	-98.020%
2025-02-20	31.1000	31.1000	31.1000	31.1000	-1.893%	1	41	-97.749%
2025-02-19	31.7000	31.7000	31.7000	31.7000	+6.914%	1	40	-97.792%
2025-02-18	29.0000	29.6500	29.0000	29.6500	+5.893%	4	40	-97.639%
2025-02-14	28.0000	28.0000	28.0000	28.0000	+3.704%	6	41	-97.500%
2025-02-13	27.0000	27.0000	27.0000	27.0000	+27.179%	2	42	-97.407%
2025-02-05	21.2300	21.2300	21.2300	21.2300	-10.798%	1	42	-96.703%
2025-02-03	23.8000	23.8000	23.8000	23.8000	+31.710%	1	41	-97.059%
2025-01-07	18.0000	18.1300	18.0000	18.0700	-16.728%	6	40	-96.126%
2024-12-18	21.7000	21.7000	21.7000	21.7000	-8.632%	1	34	-96.774%
2024-12-16	23.7500	23.7500	23.7500	23.7500	-2.903%	1	33	-97.053%
2024-12-13	24.4600	24.4600	24.4600	24.4600	-27.072%	2	32	-97.138%
2024-11-22	33.6300	33.6300	33.5400	33.5400	+21.964%	20	32	-97.913%
2024-11-19	27.5000	27.5000	27.5000	27.5000	-12.560%	1	22	-97.455%
2024-11-12	31.4500	31.4500	31.4500	31.4500	+30.282%	2	23	-97.774%
2024-11-05	24.1400	24.1400	24.1400	24.1400	-7.510%	3	25	-97.100%
2024-10-21	26.1000	26.1000	26.1000	26.1000	+4.400%	2	22	-97.318%
2024-10-07	25.0000	25.0000	25.0000	25.0000	0.000%	20	20	-97.200%