Dark

PGR20270617C270
PGR Jun 17 2027 270.00 Call (PGR270617C00270000)
option OPRA

EOD

Aug 20, 2026

5.60+30.233%(+1.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.5400	5.6000	5.5400	5.6000	+30.233%	15	2,866	0.000%
2026-08-14	3.8100	4.3000	3.8100	4.3000	+4.878%	5	2,868	+30.233%
2026-08-12	4.1000	4.1000	4.1000	4.1000	-12.766%	10	2,866	+36.585%
2026-08-05	4.7000	4.7000	4.7000	4.7000	-3.093%	1	2,863	+19.149%
2026-08-03	4.8500	4.8500	4.8500	4.8500	-37.821%	3	2,862	+15.464%
2026-07-29	7.7000	7.8000	7.7000	7.8000	+13.043%	11	2,859	-28.205%
2026-07-28	6.9000	6.9000	6.9000	6.9000	+68.293%	1	2,848	-18.841%
2026-07-21	4.1000	4.1000	4.1000	4.1000	-54.945%	1	2,849	+36.585%
2026-07-14	9.6000	9.6300	9.1000	9.1000	-24.230%	6	2,848	-38.462%
2026-07-08	12.0100	12.0100	12.0100	12.0100	+44.699%	1	2,850	-53.372%
2026-07-01	8.3000	8.3000	8.3000	8.3000	+40.678%	3	2,851	-32.530%
2026-06-25	6.8100	6.8100	5.9000	5.9000	+47.500%	11	2,851	-5.085%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-17.355%	7	2,848	+40.000%
2026-06-11	4.8400	4.8400	4.8400	4.8400	+61.333%	1	2,848	+15.702%
2026-05-27	3.0000	3.0000	3.0000	3.0000	-11.765%	1	2,849	+86.667%
2026-05-12	3.4000	3.4000	3.4000	3.4000	+58.140%	1	2,848	+64.706%
2026-05-11	2.1500	2.1500	2.1500	2.1500	-52.539%	2	2,848	+160.465%
2026-04-15	4.5300	4.5300	4.5300	4.5300	+22.432%	1	2,849	+23.620%
2026-04-13	3.7000	3.7000	3.7000	3.7000	-17.778%	1	2,848	+51.351%
2026-04-10	4.5000	4.5000	4.5000	4.5000	-43.750%	1	2,847	+24.444%
2026-03-12	8.0000	8.0000	8.0000	8.0000	-18.451%	1	2,847	-30.000%
2026-03-03	9.9000	9.9000	9.6300	9.8100	+3.263%	11	2,846	-42.915%
2026-01-28	9.0000	9.5000	9.0000	9.5000	+33.803%	8	2,857	-41.053%
2026-01-20	7.1000	7.1000	7.1000	7.1000	-29.000%	1	2,860	-21.127%
2025-12-30	10.0000	10.0000	10.0000	10.0000	0.000%	10	2,860	-44.000%
2025-12-24	10.0000	10.0000	10.0000	10.0000	-19.355%	5	2,869	-44.000%
2025-12-16	12.5000	12.5000	12.4000	12.4000	-3.876%	2	2,869	-54.839%
2025-12-12	12.8000	12.9000	12.8000	12.9000	-0.769%	400	2,869	-56.589%
2025-12-08	13.0000	13.0000	13.0000	13.0000	-21.212%	1	3,269	-56.923%
2025-12-01	16.5000	16.5000	16.5000	16.5000	+3.125%	1	3,270	-66.061%
2025-11-17	16.0000	16.0000	16.0000	16.0000	+8.844%	1	3,271	-65.000%
2025-11-14	14.7000	14.7000	14.7000	14.7000	-3.289%	1	3,271	-61.905%
2025-11-13	14.6200	15.2000	14.6200	15.2000	+4.110%	4	3,272	-63.158%
2025-11-12	14.0000	14.6000	14.0000	14.6000	+0.690%	6	3,274	-61.644%
2025-11-11	14.5000	14.5000	14.5000	14.5000	+61.290%	1	3,280	-61.379%
2025-11-03	8.9900	8.9900	8.9900	8.9900	-10.100%	2	3,280	-37.709%
2025-10-31	10.0000	10.0000	10.0000	10.0000	-5.393%	1	3,280	-44.000%
2025-10-29	10.0000	10.7000	10.0000	10.5700	-13.361%	10	3,281	-47.020%
2025-10-24	12.4500	12.4500	12.2000	12.2000	-12.857%	4	3,276	-54.098%
2025-10-23	14.0000	14.0000	14.0000	14.0000	+12.000%	1	3,277	-60.000%
2025-10-20	12.5000	12.5000	12.5000	12.5000	-18.831%	5	3,277	-55.200%
2025-10-15	15.0000	15.5000	14.0000	15.4000	-30.000%	8	3,277	-63.636%
2025-10-14	22.0000	22.0000	22.0000	22.0000	-12.837%	9	3,278	-74.545%
2025-10-01	25.2400	25.2400	25.2400	25.2400	-0.630%	1	3,269	-77.813%
2025-09-30	25.4000	25.4000	25.4000	25.4000	+16.035%	2	3,269	-77.953%
2025-09-25	23.5000	23.5000	21.8900	21.8900	-4.494%	5	3,269	-74.418%
2025-09-17	22.9200	22.9200	22.9200	22.9200	-9.048%	1	3,268	-75.567%
2025-09-10	25.2000	25.2000	25.2000	25.2000	-3.077%	2	3,267	-77.778%
2025-09-08	25.0000	26.0000	25.0000	26.0000	-1.887%	4	3,269	-78.462%
2025-08-29	26.0000	26.5000	26.0000	26.5000	+2.317%	2	3,268	-78.868%
2025-08-26	25.9000	25.9000	25.9000	25.9000	-5.818%	2	3,268	-78.378%
2025-08-25	27.5000	27.5000	27.5000	27.5000	-1.786%	1	3,268	-79.636%
2025-08-22	28.0000	28.0000	28.0000	28.0000	-5.277%	1	3,268	-80.000%
2025-08-20	29.5600	29.5600	29.5600	29.5600	+1.233%	1	3,268	-81.055%
2025-08-19	29.2000	29.2000	29.2000	29.2000	-0.341%	2	3,267	-80.822%
2025-08-14	29.3000	29.3000	29.3000	29.3000	+23.109%	1	3,267	-80.887%
2025-08-12	24.5000	24.5000	23.8000	23.8000	-10.189%	2	3,267	-76.471%
2025-08-11	26.5000	26.5000	26.5000	26.5000	-4.332%	5	3,269	-78.868%
2025-08-07	27.7000	27.7000	27.7000	27.7000	+3.358%	1	3,269	-79.783%
2025-08-01	26.9000	26.9000	26.8000	26.8000	+4.769%	3	3,270	-79.104%
2025-07-28	27.3000	27.3000	25.5800	25.5800	-5.748%	5	3,268	-78.108%
2025-07-21	29.4000	29.4000	27.0800	27.1400	-4.772%	10	3,264	-79.366%
2025-07-17	27.8000	28.5000	27.8000	28.5000	-1.384%	10	3,259	-80.351%
2025-07-16	29.0500	29.0500	28.9000	28.9000	+9.886%	2	3,251	-80.623%
2025-07-15	27.2100	27.2100	26.3000	26.3000	-6.406%	3	3,249	-78.707%
2025-07-11	29.0000	29.0000	28.1000	28.1000	-7.808%	7	3,248	-80.071%
2025-07-10	29.5000	30.4800	28.8000	30.4800	-7.636%	4,829	3,243	-81.627%
2025-07-09	33.0000	33.0000	33.0000	33.0000	-17.500%	2	4,649	-83.030%
2025-07-03	40.0000	40.0000	40.0000	40.0000	+8.108%	3	4,644	-86.000%
2025-07-02	37.0000	37.0000	37.0000	37.0000	-9.756%	1	4,644	-84.865%
2025-07-01	41.0000	41.0000	41.0000	41.0000	-8.889%	1	4,643	-86.341%
2025-06-30	45.0000	45.0000	45.0000	45.0000	+3.211%	1	4,642	-87.556%
2025-06-27	43.6000	43.6000	43.6000	43.6000	-5.217%	1	4,641	-87.156%
2025-06-24	46.0000	46.0000	46.0000	46.0000	0.000%	1	4,640	-87.826%
2025-06-16	46.0000	46.0000	46.0000	46.0000	-4.900%	1	4,639	-87.826%
2025-06-12	47.0000	48.3700	47.0000	48.3700	-3.260%	3	4,640	-88.423%
2025-06-09	50.0000	50.0000	50.0000	50.0000	-14.530%	1	4,639	-88.800%
2025-05-30	58.5000	58.5000	58.5000	58.5000	+8.333%	2	4,638	-90.427%
2025-05-28	55.5000	55.5000	54.0000	54.0000	-4.425%	41	4,639	-89.630%
2025-05-27	54.0000	56.5000	54.0000	56.5000	-2.114%	2	4,609	-90.088%
2025-05-21	57.7200	57.7200	57.7200	57.7200	+2.814%	2	4,609	-90.298%
2025-05-12	56.5000	56.5000	56.1400	56.1400	-4.034%	5	4,607	-90.025%
2025-05-02	58.5000	58.5000	58.5000	58.5000	+4.278%	2	4,602	-90.427%
2025-05-01	57.5000	57.5000	55.8000	56.1000	-2.604%	897	4,603	-90.018%
2025-04-30	56.5000	57.7000	56.5000	57.6000	+7.463%	1,837	3,706	-90.278%
2025-04-29	51.0000	53.6000	51.0000	53.6000	0.000%	1,938	1,936	-89.552%