Dark

PGR20280121C200
PGR Jan 21 2028 200.00 Call (PGR280121C00200000)
option OPRA

EOD

Aug 21, 2026

39.80-2.927%(-1.20)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	39.0000	39.8000	39.0000	39.8000	-2.927%	21	86	0.000%
2026-08-20	40.0000	41.0000	40.0000	41.0000	+7.980%	2	99	-2.927%
2026-08-19	37.0000	37.9700	37.0000	37.9700	+18.842%	3	100	+4.820%
2026-08-18	31.9000	31.9500	31.9000	31.9500	+6.500%	2	100	+24.570%
2026-08-17	31.7000	31.7000	30.0000	30.0000	-11.946%	4	99	+32.667%
2026-08-13	34.0300	34.0700	34.0300	34.0700	-12.641%	2	96	+16.818%
2026-08-06	39.0000	39.0000	39.0000	39.0000	+7.143%	1	96	+2.051%
2026-08-05	37.7600	37.7600	36.4000	36.4000	+6.745%	3	95	+9.341%
2026-08-04	34.0000	34.1000	34.0000	34.1000	-23.371%	2	94	+16.716%
2026-07-28	43.4500	44.8400	43.3300	44.5000	+15.017%	24	93	-10.562%
2026-07-27	39.1800	39.1800	38.6900	38.6900	+7.892%	2	79	+2.869%
2026-07-24	35.8600	35.8600	35.8600	35.8600	+6.885%	1	79	+10.987%
2026-07-17	33.5500	33.5500	33.5500	33.5500	+1.421%	10	79	+18.629%
2026-07-16	33.0800	33.0800	33.0800	33.0800	+4.025%	1	79	+20.314%
2026-07-15	36.0000	36.7000	31.8000	31.8000	-39.290%	4	78	+25.157%
2026-07-13	52.3800	52.3800	52.3800	52.3800	-3.179%	1	76	-24.017%
2026-07-08	54.1000	54.1000	54.1000	54.1000	-1.547%	2	75	-26.433%
2026-07-07	54.9500	54.9500	54.9500	54.9500	+12.811%	1	73	-27.571%
2026-07-02	48.7100	48.7500	48.7100	48.7100	+2.785%	6	73	-18.292%
2026-07-01	47.5000	47.5000	47.3900	47.3900	+32.006%	3	73	-16.016%
2026-06-22	35.0000	35.9000	35.0000	35.9000	+8.887%	2	73	+10.864%
2026-06-18	32.9700	32.9700	32.9700	32.9700	-0.693%	1	71	+20.716%
2026-06-12	34.0000	34.0000	33.2000	33.2000	-5.143%	3	71	+19.880%
2026-06-10	35.0000	35.0000	35.0000	35.0000	+6.061%	1	71	+13.714%
2026-06-08	33.1000	33.1000	33.0000	33.0000	+3.448%	9	71	+20.606%
2026-06-05	31.9000	31.9000	31.9000	31.9000	+2.903%	1	66	+24.765%
2026-06-03	31.0000	31.0000	31.0000	31.0000	+6.897%	1	67	+28.387%
2026-06-02	28.0200	29.0000	28.0200	29.0000	+11.538%	8	67	+37.241%
2026-05-29	27.0000	27.0000	26.0000	26.0000	-7.143%	2	68	+53.077%
2026-05-28	28.5000	28.5000	28.0000	28.0000	-3.448%	2	66	+42.143%
2026-05-27	31.7500	31.7500	29.0000	29.0000	-6.452%	3	64	+37.241%
2026-05-15	31.0000	31.0000	31.0000	31.0000	+3.024%	1	61	+28.387%
2026-05-12	30.1400	30.1400	30.0800	30.0900	+8.628%	5	62	+32.270%
2026-05-11	27.7000	27.7000	27.7000	27.7000	+6.538%	1	62	+43.682%
2026-05-08	26.0000	26.0000	26.0000	26.0000	-10.345%	1	63	+53.077%
2026-05-06	29.0000	29.0000	29.0000	29.0000	-2.027%	1	62	+37.241%
2026-05-05	29.6000	29.6000	29.6000	29.6000	-7.500%	1	61	+34.459%
2026-05-04	30.0000	32.0000	30.0000	32.0000	+3.560%	3	61	+24.375%
2026-05-01	31.9000	31.9000	30.9000	30.9000	+1.311%	42	20	+28.803%
2026-04-30	30.0000	30.5000	30.0000	30.5000	-9.603%	3	20	+30.492%
2026-04-27	33.7400	33.7400	33.7400	33.7400	-3.324%	1	21	+17.961%
2026-04-22	34.9000	34.9000	34.9000	34.9000	-5.676%	1	21	+14.040%
2026-04-21	35.5000	37.0000	35.5000	37.0000	+4.520%	6	25	+7.568%
2026-04-16	35.4000	35.4000	35.4000	35.4000	+18.000%	1	25	+12.429%
2026-04-15	30.0000	30.0000	30.0000	30.0000	-7.749%	1	24	+32.667%
2026-04-14	32.5200	32.5200	32.5200	32.5200	+6.728%	4	23	+22.386%
2026-04-10	30.4700	30.4700	30.4700	30.4700	-11.681%	1	19	+30.620%
2026-04-09	34.5000	34.5000	34.5000	34.5000	+4.514%	1	18	+15.362%
2026-04-06	33.0100	33.0100	33.0100	33.0100	+3.805%	4	17	+20.570%
2026-04-02	32.5000	32.5000	31.8000	31.8000	0.000%	2	13	+25.157%
2026-04-01	33.5000	33.5000	31.8000	31.8000	-7.289%	2	13	+25.157%
2026-03-31	34.3000	34.3000	34.3000	34.3000	-14.250%	1	14	+16.035%
2026-03-20	40.0000	40.0000	40.0000	40.0000	-11.700%	1	14	-0.500%
2026-03-02	45.3000	45.3000	45.3000	45.3000	+19.841%	2	15	-12.141%
2026-02-23	37.8000	37.8000	37.8000	37.8000	-5.500%	5	13	+5.291%
2026-02-12	40.0000	40.0000	40.0000	40.0000	+12.676%	1	18	-0.500%
2026-02-10	34.3000	35.5000	34.3000	35.5000	-0.838%	6	19	+12.113%
2026-02-09	35.8000	35.8000	35.8000	35.8000	-9.596%	5	23	+11.173%
2026-02-04	39.8000	39.8000	39.6000	39.6000	-2.583%	5	18	+0.505%
2026-01-29	40.6500	40.6500	40.6500	40.6500	-1.526%	1	13	-2.091%
2026-01-27	41.0000	41.2800	41.0000	41.2800	+3.200%	2	14	-3.585%
2026-01-23	39.5000	40.2500	39.5000	40.0000	0.000%	4	16	-0.500%
2026-01-22	40.0000	40.0000	40.0000	40.0000	+5.680%	1	15	-0.500%
2026-01-21	37.8500	37.8500	37.8500	37.8500	+7.224%	1	16	+5.152%
2026-01-20	35.3000	35.3000	35.3000	35.3000	-3.946%	1	17	+12.748%
2026-01-16	36.7500	36.7500	36.7500	36.7500	-5.769%	1	15	+8.299%
2026-01-13	39.0000	39.0000	39.0000	39.0000	-13.333%	1	15	+2.051%
2025-12-29	45.0000	45.0000	45.0000	45.0000	-8.163%	2	15	-11.556%
2025-12-12	49.0000	49.0000	49.0000	49.0000	+3.376%	1	17	-18.776%
2025-12-11	47.4000	47.4000	47.4000	47.4000	-16.476%	2	17	-16.034%
2025-12-01	56.7500	56.7500	56.7500	56.7500	+5.288%	2	17	-29.868%
2025-11-18	53.9000	53.9000	53.9000	53.9000	+0.748%	1	17	-26.160%
2025-11-13	53.5000	53.5000	53.5000	53.5000	+3.783%	1	18	-25.607%
2025-11-12	51.5500	51.5500	51.5500	51.5500	+22.738%	2	17	-22.793%
2025-11-04	40.0000	42.0000	40.0000	42.0000	+9.091%	4	17	-5.238%
2025-11-03	38.4800	38.5000	38.4800	38.5000	-10.152%	2	12	+3.377%
2025-10-31	41.4000	42.8500	41.4000	42.8500	-7.651%	2	12	-7.118%
2025-10-28	46.4000	46.4000	46.4000	46.4000	-3.934%	2	10	-14.224%
2025-10-27	49.1300	49.1300	48.3000	48.3000	-4.186%	4	5	-17.598%
2025-10-21	50.4100	50.4100	50.4100	50.4100	+1.022%	1	5	-21.047%
2025-10-20	49.0000	49.9000	49.0000	49.9000	-18.796%	4	6	-20.240%
2025-10-13	61.4500	61.4500	61.4500	61.4500	-5.607%	1	2	-35.232%
2025-10-06	65.1000	65.1000	65.1000	65.1000	-4.964%	1	2	-38.863%
2025-09-29	68.5000	68.5000	68.5000	68.5000	0.000%	1	1	-41.898%