Dark

PGR20270115P200
PGR Jan 15 2027 200.00 Put (PGR270115P00200000)
option OPRA

EOD

Aug 21, 2026

7.90-35.772%(-4.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	7.9000	8.0000	7.9000	7.9000	-35.772%	7	906	0.000%
2026-08-17	12.3000	12.3000	12.3000	12.3000	-1.600%	1	906	-35.772%
2026-08-04	12.8000	12.8000	12.4000	12.5000	+5.042%	10	906	-36.800%
2026-08-03	11.9000	11.9000	11.9000	11.9000	+4.386%	3	906	-33.613%
2026-07-30	11.5000	11.5000	11.1700	11.4000	+28.090%	37	906	-30.702%
2026-07-28	8.9000	8.9000	8.9000	8.9000	-36.429%	7	883	-11.236%
2026-07-23	13.5000	14.1700	13.5000	14.0000	-2.098%	14	890	-43.571%
2026-07-22	14.0000	14.3000	14.0000	14.3000	+7.519%	72	885	-44.755%
2026-07-21	13.5000	13.5000	13.2000	13.3000	+6.400%	19	828	-40.602%
2026-07-20	12.5000	12.5000	12.5000	12.5000	-5.303%	1	827	-36.800%
2026-07-17	12.1000	13.2000	12.1000	13.2000	-8.333%	8	827	-40.152%
2026-07-16	13.8000	14.8000	13.3000	14.4000	+4.121%	36	831	-45.139%
2026-07-15	12.5000	13.8300	11.9800	13.8300	+86.892%	42	796	-42.878%
2026-07-14	7.2000	7.4000	7.1000	7.4000	+15.625%	17	771	+6.757%
2026-07-07	5.7000	6.4000	5.7000	6.4000	-8.571%	13	762	+23.438%
2026-07-06	7.3000	7.4000	7.0000	7.0000	-12.500%	29	772	+12.857%
2026-07-02	8.0000	8.0000	8.0000	8.0000	-0.990%	4	772	-1.250%
2026-07-01	8.0800	8.0800	8.0800	8.0800	-17.128%	1	772	-2.228%
2026-06-30	9.7500	9.7500	9.7500	9.7500	+7.143%	2	773	-18.974%
2026-06-26	9.3000	9.4000	9.1000	9.1000	-9.901%	24	773	-13.187%
2026-06-25	9.2000	10.1000	9.0000	10.1000	+10.383%	213	760	-21.782%
2026-06-24	10.0500	11.2000	9.0000	9.1500	-16.055%	92	616	-13.661%
2026-06-23	10.9000	10.9000	10.9000	10.9000	-28.289%	1	531	-27.523%
2026-06-18	15.7000	15.7000	15.2000	15.2000	-8.379%	180	419	-48.026%
2026-06-11	16.5900	16.5900	16.5900	16.5900	-0.659%	1	419	-52.381%
2026-06-10	16.7000	16.7000	16.7000	16.7000	-6.704%	2	418	-52.695%
2026-06-09	17.9000	17.9000	17.9000	17.9000	+3.648%	1	416	-55.866%
2026-06-05	17.9200	17.9200	17.1600	17.2700	-18.806%	69	415	-54.256%
2026-06-03	20.6000	21.5000	20.5000	21.2700	+1.770%	122	390	-62.858%
2026-06-02	20.9000	20.9000	20.9000	20.9000	+4.396%	2	321	-62.201%
2026-05-28	20.0200	20.0200	20.0200	20.0200	+10.608%	1	321	-60.539%
2026-05-21	17.2000	18.1000	17.2000	18.1000	+5.233%	8	320	-56.354%
2026-05-20	17.2000	17.2000	17.2000	17.2000	+6.173%	6	320	-54.070%
2026-05-19	16.2000	16.2000	16.2000	16.2000	-4.985%	10	306	-51.235%
2026-05-18	17.0500	17.0500	17.0500	17.0500	-4.213%	2	306	-53.666%
2026-05-15	18.0000	18.0000	17.8000	17.8000	-5.319%	3	306	-55.618%
2026-05-14	18.8000	18.8000	18.8000	18.8000	+5.618%	1	308	-57.979%
2026-05-04	17.8000	17.8000	17.8000	17.8000	+3.609%	41	307	-55.618%
2026-04-28	16.8000	17.1900	16.7500	17.1800	-4.556%	42	266	-54.016%
2026-04-15	18.5000	18.5000	18.0000	18.0000	-15.966%	6	226	-56.111%
2026-04-13	22.1200	22.1200	21.4000	21.4200	-3.514%	103	221	-63.119%
2026-04-10	22.2000	22.2000	22.2000	22.2000	+1.835%	1	136	-64.414%
2026-04-08	21.8000	21.8000	21.8000	21.8000	-0.909%	1	135	-63.761%
2026-04-07	22.1000	22.1000	22.0000	22.0000	-3.509%	2	134	-64.091%
2026-04-06	23.0000	23.0000	22.8000	22.8000	-2.564%	2	132	-65.351%
2026-04-02	23.3000	23.4000	23.3000	23.4000	+4.464%	6	125	-66.239%
2026-04-01	22.4000	22.4000	22.4000	22.4000	+17.895%	1	125	-64.732%
2026-03-24	19.0000	19.0000	19.0000	19.0000	-6.404%	11	126	-58.421%
2026-03-23	20.5000	20.5000	20.3000	20.3000	-12.159%	2	115	-61.084%
2026-03-19	22.0000	23.1100	22.0000	23.1100	+14.011%	2	114	-65.816%
2026-03-17	20.2700	20.2700	20.2700	20.2700	-0.148%	1	112	-61.026%
2026-03-13	20.1000	20.3000	20.1000	20.3000	-6.795%	8	112	-61.084%
2026-03-12	21.7800	21.7800	21.7800	21.7800	+17.730%	2	107	-63.728%
2026-03-09	21.2000	21.2000	18.5000	18.5000	-14.668%	2	107	-57.297%
2026-02-19	21.6800	21.6800	21.6800	21.6800	+1.784%	4	107	-63.561%
2026-02-09	21.3000	21.3000	21.3000	21.3000	-0.653%	2	107	-62.911%
2026-02-06	21.4400	21.4400	21.4400	21.4400	+9.949%	2	105	-63.153%
2026-02-05	19.5000	19.5000	19.5000	19.5000	+3.723%	2	104	-59.487%
2026-02-02	18.8000	18.8000	18.8000	18.8000	-15.581%	4	104	-57.979%
2026-01-20	22.2700	22.2700	22.2700	22.2700	+9.489%	1	100	-64.526%
2026-01-15	20.3400	20.3400	20.3400	20.3400	+1.194%	1	99	-61.160%
2026-01-14	20.1000	20.1000	19.0000	20.1000	+1.515%	8	99	-60.697%
2026-01-13	17.2000	19.8000	17.2000	19.8000	+17.021%	26	94	-60.101%
2026-01-05	16.9200	16.9200	16.9200	16.9200	+16.690%	2	68	-53.310%
2026-01-02	16.7900	17.0000	14.5000	14.5000	+1.116%	5	68	-45.517%
2025-12-04	14.3400	14.3400	14.3400	14.3400	-10.932%	1	64	-44.909%
2025-11-20	16.1000	16.4000	16.0000	16.1000	+0.625%	20	64	-50.932%
2025-11-14	16.8200	16.8200	16.0000	16.0000	-23.555%	11	54	-50.625%
2025-11-06	20.9300	20.9300	20.9300	20.9300	+2.598%	5	45	-62.255%
2025-11-05	20.4000	20.4000	20.4000	20.4000	-14.430%	2	40	-61.275%
2025-11-03	23.8500	23.8500	23.8400	23.8400	+19.200%	2	40	-66.862%
2025-10-29	20.0000	20.0000	20.0000	20.0000	+17.647%	2	40	-60.500%
2025-10-27	17.0000	17.0000	17.0000	17.0000	+6.250%	1	37	-53.529%
2025-10-24	16.0000	16.0000	16.0000	16.0000	+2.564%	1	37	-50.625%
2025-10-22	15.6000	15.6000	15.6000	15.6000	+2.632%	1	36	-49.359%
2025-10-17	15.0000	15.2000	15.0000	15.2000	+32.174%	11	35	-48.026%
2025-10-06	11.5000	11.5000	11.5000	11.5000	-0.691%	18	25	-31.304%
2025-09-25	11.5800	11.5800	11.5800	11.5800	+1.579%	1	7	-31.779%
2025-09-24	11.4000	11.4000	11.4000	11.4000	+4.587%	1	7	-30.702%
2025-09-05	10.9000	10.9000	10.9000	10.9000	+24.146%	1	6	-27.523%
2025-05-14	8.7800	8.7800	8.7800	8.7800	-12.200%	1	6	-10.023%
2025-05-01	10.0000	10.0000	10.0000	10.0000	-9.091%	1	6	-21.000%
2025-04-28	11.0000	11.0000	11.0000	11.0000	-3.846%	3	7	-28.182%
2025-04-15	11.4400	11.4400	11.4400	11.4400	-5.455%	1	7	-30.944%
2025-04-14	11.6500	12.1000	11.6500	12.1000	+42.353%	2	7	-34.711%
2025-04-01	8.5000	8.5000	8.5000	8.5000	-10.995%	1	6	-7.059%
2025-03-19	9.5500	9.5500	9.5500	9.5500	-20.944%	1	6	-17.277%
2025-02-10	12.0800	12.0800	12.0800	12.0800	+4.589%	1	5	-34.603%
2025-02-03	11.5500	11.5500	11.5500	11.5500	-15.136%	1	6	-31.602%
2024-12-13	13.6100	13.6100	13.6100	13.6100	+21.518%	2	5	-41.954%
2024-11-25	11.2000	11.2000	11.2000	11.2000	+0.901%	1	4	-29.464%
2024-11-12	11.5000	11.5000	11.1000	11.1000	0.000%	3	3	-28.829%