Dark

PGR20270115P220
PGR Jan 15 2027 220.00 Put (PGR270115P00220000)
option OPRA

EOD

Aug 19, 2026

16.80-23.636%(-5.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	16.8000	16.8000	16.8000	16.8000	-23.636%	1	325	0.000%
2026-08-13	22.0000	22.0000	22.0000	22.0000	-2.135%	1	325	-23.636%
2026-08-12	21.0000	22.4800	21.0000	22.4800	+6.540%	138	326	-25.267%
2026-07-30	21.1000	21.1000	21.1000	21.1000	-5.804%	6	217	-20.379%
2026-07-17	22.4000	22.4000	22.4000	22.4000	+58.304%	3	222	-25.000%
2026-07-14	13.7000	14.1500	13.6000	14.1500	+4.815%	64	224	+18.728%
2026-07-10	13.5000	13.5000	13.5000	13.5000	+6.299%	1	172	+24.444%
2026-07-09	12.7000	12.7000	12.7000	12.7000	+17.593%	5	171	+32.283%
2026-07-07	11.6000	11.6000	10.8000	10.8000	-20.588%	18	166	+55.556%
2026-07-06	13.8000	13.8000	13.6000	13.6000	-1.449%	16	157	+23.529%
2026-07-02	14.9000	14.9000	13.8000	13.8000	-13.208%	8	171	+21.739%
2026-06-26	17.2000	17.2000	15.9000	15.9000	-16.754%	18	170	+5.660%
2026-06-25	17.3000	19.1000	17.3000	19.1000	+6.111%	2	157	-12.042%
2026-06-24	18.0000	18.0000	18.0000	18.0000	-10.891%	1	155	-6.667%
2026-06-23	20.2000	20.2000	20.2000	20.2000	-17.382%	1	154	-16.832%
2026-06-22	24.4500	24.4500	24.4500	24.4500	-13.298%	1	154	-31.288%
2026-06-05	30.7500	30.7500	28.1000	28.2000	-19.429%	4	154	-40.426%
2026-06-03	35.0000	35.0000	35.0000	35.0000	+9.718%	1	154	-52.000%
2026-06-02	32.8200	32.8200	31.9000	31.9000	-6.176%	12	154	-47.335%
2026-05-29	34.0000	34.0000	34.0000	34.0000	+17.241%	1	154	-50.588%
2026-05-21	29.0000	29.0000	29.0000	29.0000	-3.333%	1	154	-42.069%
2026-05-12	30.0000	30.0000	30.0000	30.0000	-3.226%	1	154	-44.000%
2026-05-06	30.2000	31.0000	30.2000	31.0000	-0.705%	2	154	-45.806%
2026-05-05	31.2200	31.2200	31.2200	31.2200	-8.176%	1	154	-46.188%
2026-03-31	33.9000	34.1000	33.9000	34.0000	+9.325%	16	154	-50.588%
2026-03-23	31.1000	31.1000	31.1000	31.1000	+4.714%	27	145	-45.981%
2026-03-13	29.6000	29.7000	29.6000	29.7000	+3.484%	2	172	-43.434%
2026-03-06	28.7000	28.7000	28.7000	28.7000	+4.745%	4	172	-41.463%
2026-03-05	27.3000	27.4000	27.3000	27.4000	-3.180%	2	172	-38.686%
2026-02-26	29.0000	29.0000	28.3000	28.3000	-7.091%	2	172	-40.636%
2026-02-17	30.4600	30.4600	30.4600	30.4600	+8.747%	5	172	-44.846%
2026-02-04	28.0100	28.0100	28.0100	28.0100	-0.320%	5	172	-40.021%
2026-01-30	28.1000	28.1000	28.1000	28.1000	+10.196%	1	173	-40.214%
2026-01-28	25.6400	25.6400	25.5000	25.5000	-14.716%	3	173	-34.118%
2026-01-14	29.9000	29.9000	29.9000	29.9000	+3.032%	4	172	-43.813%
2026-01-13	29.0200	29.0200	29.0200	29.0200	+19.424%	1	168	-42.109%
2026-01-12	24.3000	24.3000	24.3000	24.3000	+0.621%	2	168	-30.864%
2026-01-09	24.1500	24.1500	24.1500	24.1500	-4.545%	1	166	-30.435%
2026-01-08	25.6000	25.9000	25.2000	25.3000	+3.265%	5	165	-33.597%
2025-12-23	24.5000	24.5000	24.5000	24.5000	+11.364%	1	166	-31.429%
2025-12-04	22.0000	22.0000	22.0000	22.0000	-4.348%	1	166	-23.636%
2025-11-25	23.0000	23.0000	23.0000	23.0000	-4.167%	1	166	-26.957%
2025-11-20	24.0000	24.3000	23.9000	24.0000	-3.069%	22	166	-30.000%
2025-11-14	24.7600	24.7600	24.7600	24.7600	+5.812%	1	164	-32.149%
2025-11-13	23.4000	23.4000	23.4000	23.4000	-10.000%	1	164	-28.205%
2025-11-11	26.0000	26.0000	26.0000	26.0000	-3.704%	2	164	-35.385%
2025-11-07	27.0000	27.0000	27.0000	27.0000	-8.475%	1	164	-37.778%
2025-10-29	29.5000	29.5000	29.5000	29.5000	+5.735%	2	164	-43.051%
2025-10-28	27.6200	27.9000	27.6200	27.9000	+13.878%	26	164	-39.785%
2025-10-15	24.1500	24.5000	23.7000	24.5000	+39.760%	177	188	-31.429%
2025-10-14	17.5300	17.5300	17.5300	17.5300	+4.970%	68	338	-4.164%
2025-09-22	16.7000	16.7000	16.7000	16.7000	+13.605%	1	406	+0.599%
2025-09-11	14.7000	14.7000	14.7000	14.7000	-5.830%	1	407	+14.286%
2025-09-05	15.8000	15.8000	15.6100	15.6100	+3.859%	3	407	+7.623%
2025-08-13	15.6000	15.6000	15.0300	15.0300	-6.472%	112	405	+11.776%
2025-08-12	16.1200	16.1200	16.0700	16.0700	+8.215%	20	293	+4.543%
2025-07-24	14.9000	14.9400	14.8500	14.8500	-4.070%	11	273	+13.131%
2025-07-23	15.4800	15.4800	15.4800	15.4800	-5.031%	1	273	+8.527%
2025-07-09	16.3000	16.3000	16.3000	16.3000	+0.308%	2	272	+3.067%
2025-06-26	16.2500	16.2500	16.2500	16.2500	+41.674%	1	271	+3.385%
2025-06-02	11.4700	11.4700	11.4700	11.4700	-10.461%	1	271	+46.469%
2025-05-21	12.8100	12.8100	12.8100	12.8100	+3.140%	1	271	+31.148%
2025-05-16	12.4200	12.4200	12.4200	12.4200	-18.824%	2	272	+35.266%
2025-04-28	15.3000	15.3000	15.3000	15.3000	+9.286%	2	272	+9.804%
2025-04-16	14.0000	14.0000	14.0000	14.0000	-36.537%	1	272	+20.000%
2025-04-07	22.0600	22.0600	22.0600	22.0600	+10.300%	1	271	-23.844%
2025-04-04	20.0000	20.0000	20.0000	20.0000	+43.885%	2	270	-16.000%
2025-03-07	13.9000	13.9000	13.9000	13.9000	+1.091%	2	270	+20.863%
2025-03-06	13.7500	13.7500	13.7500	13.7500	-35.050%	1	271	+22.182%
2024-12-18	21.1700	21.1700	21.1700	21.1700	+25.266%	1	271	-20.642%
2024-12-04	16.9000	16.9000	16.9000	16.9000	+11.184%	1	271	-0.592%
2024-11-27	15.2000	15.2000	15.2000	15.2000	-8.213%	1	271	+10.526%
2024-11-21	16.5600	16.5600	16.5600	16.5600	-6.441%	1	271	+1.449%
2024-11-20	18.5000	18.5000	17.7000	17.7000	-11.411%	2	271	-5.085%
2024-10-16	19.9800	19.9800	19.9800	19.9800	-9.715%	1	271	-15.916%
2024-10-03	21.9400	22.1600	21.9400	22.1300	+3.266%	42	271	-24.085%
2024-10-02	21.2000	22.1300	21.1400	21.4300	+2.536%	158	232	-21.605%
2024-10-01	21.1200	21.1200	20.1800	20.9000	-1.415%	46	148	-19.617%
2024-09-30	21.6600	21.7500	21.2000	21.2000	-1.119%	14	103	-20.755%
2024-09-27	21.2300	21.4400	21.2300	21.4400	+4.078%	128	89	-21.642%
2024-09-18	20.6000	20.6000	20.6000	20.6000	0.000%	25	25	-18.447%