Dark

PGR20270115P180
PGR Jan 15 2027 180.00 Put (PGR270115P00180000)
option OPRA

EOD

Aug 20, 2026

3.80+8.571%(+0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.8000	3.8000	3.8000	3.8000	+8.571%	5	429	0.000%
2026-08-19	3.9000	3.9000	3.5000	3.5000	-35.185%	6	430	+8.571%
2026-08-17	5.4000	5.4000	5.4000	5.4000	+5.882%	4	425	-29.630%
2026-08-13	5.1000	5.1000	5.1000	5.1000	-5.556%	3	421	-25.490%
2026-08-12	5.3000	5.4000	5.3000	5.4000	+1.887%	2	419	-29.630%
2026-08-05	5.3000	5.3000	5.3000	5.3000	+12.766%	16	418	-28.302%
2026-07-29	4.4000	4.7000	4.4000	4.7000	+2.174%	13	402	-19.149%
2026-07-28	4.6000	4.6000	4.6000	4.6000	-11.025%	8	389	-17.391%
2026-07-27	5.1700	5.1700	5.1700	5.1700	-13.255%	2	381	-26.499%
2026-07-24	5.9600	5.9600	5.9600	5.9600	-11.045%	1	381	-36.242%
2026-07-21	6.7000	6.7000	6.7000	6.7000	-5.099%	1	381	-43.284%
2026-07-20	7.0600	7.0600	7.0600	7.0600	-3.288%	1	382	-46.176%
2026-07-16	7.3000	7.3000	7.3000	7.3000	+7.353%	1	382	-47.945%
2026-07-15	6.4000	6.8000	6.4000	6.8000	+77.083%	2	382	-44.118%
2026-07-14	2.8900	3.9900	2.6300	3.8400	+16.364%	46	382	-1.042%
2026-07-13	3.3000	3.3000	3.3000	3.3000	-2.941%	9	380	+15.152%
2026-07-10	3.4000	3.4000	3.4000	3.4000	+4.615%	1	380	+11.765%
2026-07-08	3.3000	3.3000	3.2500	3.2500	+10.169%	7	381	+16.923%
2026-07-07	2.8500	3.1000	2.8500	2.9500	-20.270%	5	381	+28.814%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-9.756%	1	380	+2.703%
2026-07-01	4.3000	4.3000	4.1000	4.1000	-14.583%	41	380	-7.317%
2026-06-30	4.8000	4.8000	4.8000	4.8000	-2.041%	2	384	-20.833%
2026-06-24	5.4000	5.4000	4.9000	4.9000	-39.506%	10	386	-22.449%
2026-06-18	8.1000	8.1000	8.1000	8.1000	+1.250%	2	380	-53.086%
2026-06-16	8.2000	8.2000	8.0000	8.0000	-16.667%	5	380	-52.500%
2026-06-11	9.8100	9.9000	9.6000	9.6000	+3.448%	14	385	-60.417%
2026-06-10	9.8000	9.9000	9.2800	9.2800	-9.903%	9	372	-59.052%
2026-06-08	10.6000	10.6000	10.3000	10.3000	+5.102%	4	366	-63.107%
2026-06-05	9.8000	9.8000	9.8000	9.8000	-18.333%	3	364	-61.224%
2026-06-04	11.4000	12.1400	11.4000	12.0000	-4.000%	13	367	-68.333%
2026-06-03	12.2000	12.5000	12.2000	12.5000	+13.636%	17	370	-69.600%
2026-06-02	12.1500	12.1500	11.0000	11.0000	-9.091%	40	359	-65.455%
2026-06-01	12.2000	12.2000	11.9000	12.1000	-3.200%	29	347	-68.595%
2026-05-29	12.4000	12.5000	12.4000	12.5000	+12.613%	10	337	-69.600%
2026-05-28	11.2000	11.2000	11.1000	11.1000	+3.738%	14	341	-65.766%
2026-05-27	10.2000	10.7000	9.9000	10.7000	+3.883%	22	347	-64.486%
2026-05-22	10.4000	10.4000	10.3000	10.3000	+11.957%	11	335	-63.107%
2026-05-21	9.1000	9.2000	9.1000	9.2000	-6.122%	2	324	-58.696%
2026-05-20	9.8000	9.8000	9.8000	9.8000	+8.889%	3	324	-61.224%
2026-05-19	9.0000	9.0000	9.0000	9.0000	-7.216%	1	321	-57.778%
2026-05-18	9.4000	9.7000	9.4000	9.7000	-5.825%	6	321	-60.825%
2026-05-15	9.5000	10.3000	9.5000	10.3000	-17.600%	34	321	-63.107%
2026-05-08	12.5000	12.5000	12.5000	12.5000	+21.359%	3	286	-69.600%
2026-04-29	10.3000	10.3000	10.3000	10.3000	+8.421%	1	283	-63.107%
2026-04-28	9.5000	9.5000	9.5000	9.5000	+1.064%	1	282	-60.000%
2026-04-27	9.2000	9.4000	9.2000	9.4000	+1.075%	7	281	-59.574%
2026-04-24	9.3000	9.3000	9.3000	9.3000	-2.105%	1	283	-59.140%
2026-04-23	9.6000	9.6000	9.5000	9.5000	+7.345%	2	283	-60.000%
2026-04-21	8.1000	8.8500	8.1000	8.8500	-14.078%	31	283	-57.062%
2026-04-20	9.8000	10.3000	9.7000	10.3000	+9.574%	13	283	-63.107%
2026-04-17	9.9000	9.9000	9.4000	9.4000	-5.051%	7	282	-59.574%
2026-04-16	9.7000	9.9000	9.7000	9.9000	-3.883%	4	287	-61.616%
2026-04-15	10.3000	10.3000	10.3000	10.3000	-17.600%	4	287	-63.107%
2026-04-14	12.5000	12.5000	12.5000	12.5000	+1.626%	1	287	-69.600%
2026-04-09	12.3000	12.3000	12.3000	12.3000	-8.209%	1	286	-69.106%
2026-04-08	13.4000	13.4000	13.4000	13.4000	-2.190%	1	285	-71.642%
2026-04-07	14.2000	14.2000	13.7000	13.7000	-3.521%	6	285	-72.263%
2026-04-06	14.4000	14.4000	14.2000	14.2000	-2.069%	2	283	-73.239%
2026-04-02	14.5000	14.5000	14.5000	14.5000	+14.173%	7	276	-73.793%
2026-03-16	12.7000	12.7000	12.7000	12.7000	-10.563%	1	276	-70.079%
2026-02-13	14.2000	14.2000	14.2000	14.2000	+3.650%	8	276	-73.239%
2026-02-12	13.7000	13.7000	13.7000	13.7000	+16.102%	10	276	-72.263%
2026-02-11	11.8000	11.9000	11.8000	11.8000	-4.839%	6	276	-67.797%
2026-02-05	12.4000	12.4000	12.4000	12.4000	-7.463%	3	275	-69.355%
2026-02-04	13.4000	13.4000	13.4000	13.4000	+3.077%	1	275	-71.642%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+12.069%	1	274	-70.769%
2026-01-30	11.6000	11.6000	11.6000	11.6000	+0.433%	1	273	-67.241%
2026-01-29	11.5500	11.5500	11.5500	11.5500	-4.545%	5	272	-67.100%
2026-01-27	12.1000	12.1000	12.1000	12.1000	+2.542%	99	267	-68.595%
2026-01-26	12.0000	12.0000	11.8000	11.8000	-4.839%	4	267	-67.797%
2026-01-23	12.4000	12.4000	12.4000	12.4000	0.000%	4	266	-69.355%
2026-01-22	12.4000	12.4000	12.4000	12.4000	-4.395%	1	263	-69.355%
2026-01-21	12.9700	12.9700	12.9700	12.9700	-4.982%	3	262	-70.702%
2026-01-20	13.6500	13.6500	13.6500	13.6500	+15.287%	1	261	-72.161%
2026-01-15	11.8400	11.8400	11.8400	11.8400	-7.500%	2	260	-67.905%
2026-01-13	12.8000	13.0000	12.8000	12.8000	+29.293%	5	258	-70.313%
2026-01-12	9.9000	9.9000	9.9000	9.9000	-15.959%	1	256	-61.616%
2026-01-07	11.5200	11.7800	11.3900	11.7800	+16.634%	82	255	-67.742%
2026-01-02	10.1000	10.1000	10.1000	10.1000	+1.000%	3	177	-62.376%
2025-12-31	10.0000	10.0000	10.0000	10.0000	-2.153%	1	173	-62.000%
2025-12-22	10.2200	10.2200	10.2200	10.2200	-7.091%	1	173	-62.818%
2025-12-19	11.3000	11.3000	11.0000	11.0000	+4.762%	2	173	-65.455%
2025-12-17	10.5000	10.5000	10.5000	10.5000	-21.053%	1	171	-63.810%
2025-11-04	13.2000	13.3000	13.2000	13.3000	+1.527%	5	170	-71.429%
2025-10-29	12.8000	13.2000	12.8000	13.1000	+20.183%	112	169	-70.992%
2025-10-27	10.2000	10.9000	10.2000	10.9000	+6.863%	2	55	-65.138%
2025-10-23	10.2000	10.2000	10.2000	10.2000	+7.368%	3	55	-62.745%
2025-10-17	10.3500	10.3500	9.5000	9.5000	-5.000%	3	52	-60.000%
2025-10-15	10.0000	11.1600	10.0000	10.0000	+38.889%	39	54	-62.000%
2025-10-06	7.2000	7.2000	7.2000	7.2000	+9.091%	2	15	-47.222%
2025-10-03	6.6000	6.6000	6.6000	6.6000	-9.589%	3	13	-42.424%
2025-09-05	7.3000	7.3000	7.3000	7.3000	+12.308%	1	10	-47.945%
2025-08-21	6.5000	6.5000	6.5000	6.5000	-47.875%	10	10	-41.538%
2025-04-07	12.6700	12.9800	12.4700	12.4700	+55.875%	8	2	-69.527%
2025-04-04	8.0000	8.0000	8.0000	8.0000	+20.120%	2	1	-52.500%
2025-04-03	6.7500	6.7500	6.6600	6.6600	+6.560%	2	2	-42.943%
2025-04-01	6.2500	6.2500	6.2500	6.2500	0.000%	1	1	-39.200%