Dark

PENN20260918C20
PENN Sep 18 2026 20.00 Call (PENN260918C00020000)
option OPRA

EOD

Aug 20, 2026

0.3000-6.250%(-0.0200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3000	0.3200	0.3000	0.3000	-6.250%	19	1,433	0.000%
2026-08-19	0.4000	0.4000	0.3200	0.3200	-28.889%	13	1,422	-6.250%
2026-08-18	0.3500	0.4500	0.3500	0.4500	+12.500%	56	1,431	-33.333%
2026-08-17	0.5000	0.5500	0.3600	0.4000	-27.273%	25	1,430	-25.000%
2026-08-14	0.5500	0.5500	0.5500	0.5500	-21.429%	2	1,412	-45.455%
2026-08-10	1.2100	1.2100	0.7000	0.7000	-57.576%	19	1,412	-57.143%
2026-08-06	1.6000	1.6500	1.6000	1.6500	+28.906%	22	1,418	-81.818%
2026-08-05	1.2500	1.2800	1.2500	1.2800	-14.667%	2	1,399	-76.563%
2026-08-04	1.5000	1.5000	1.5000	1.5000	-22.680%	70	1,399	-80.000%
2026-07-30	1.9400	1.9400	1.9400	1.9400	-5.825%	4	1,452	-84.536%
2026-07-24	2.0600	2.0600	2.0600	2.0600	-12.712%	50	1,456	-85.437%
2026-07-16	2.4000	2.4000	2.3600	2.3600	+8.257%	7	1,434	-87.288%
2026-07-13	2.1800	2.1800	2.1800	2.1800	-9.167%	2	1,434	-86.239%
2026-07-10	2.4000	2.4000	2.4000	2.4000	-4.382%	1	1,434	-87.500%
2026-07-06	2.5100	2.5100	2.5100	2.5100	-13.746%	20	1,434	-88.048%
2026-07-02	2.9100	2.9100	2.9100	2.9100	-12.874%	1	1,434	-89.691%
2026-06-29	3.3400	3.3400	3.3400	3.3400	+20.578%	2	1,434	-91.018%
2026-06-25	2.7000	2.7700	2.7000	2.7700	+18.884%	2	1,433	-89.170%
2026-06-23	2.3300	2.3300	2.3300	2.3300	-18.246%	10	1,433	-87.124%
2026-06-18	2.8500	2.8500	2.8500	2.8500	-9.810%	68	1,443	-89.474%
2026-06-17	3.1600	3.1600	3.1600	3.1600	+2.932%	11	1,443	-90.506%
2026-06-16	3.0700	3.0700	3.0700	3.0700	+2.333%	4	1,443	-90.228%
2026-06-15	3.4600	3.4600	3.0000	3.0000	-9.639%	92	1,458	-90.000%
2026-06-12	3.3200	3.3200	3.3200	3.3200	+7.097%	10	1,458	-90.964%
2026-06-11	3.3000	3.3000	2.9000	3.1000	-3.125%	102	1,458	-90.323%
2026-06-10	2.6500	3.2000	2.6500	3.2000	+42.222%	26	1,555	-90.625%
2026-06-09	2.2500	2.3000	2.2500	2.2500	+40.625%	24	1,544	-86.667%
2026-06-08	1.5000	1.6500	1.5000	1.6000	-8.571%	59	1,558	-81.250%
2026-06-05	1.7500	1.7500	1.7500	1.7500	-14.216%	9	1,573	-82.857%
2026-06-03	2.0400	2.0400	2.0400	2.0400	-5.116%	1	1,573	-85.294%
2026-06-02	2.1500	2.1500	2.1500	2.1500	-14.000%	1	1,572	-86.047%
2026-06-01	1.8700	2.5000	1.8700	2.5000	+41.243%	151	1,572	-88.000%
2026-05-29	1.8000	1.8000	1.7400	1.7700	-5.348%	21	1,611	-83.051%
2026-05-28	1.7200	2.0700	1.7200	1.8700	+16.875%	69	1,611	-83.957%
2026-05-27	0.9500	1.6000	0.9500	1.6000	+68.421%	865	1,611	-81.250%
2026-05-26	0.9500	0.9500	0.9500	0.9500	+9.195%	2	775	-68.421%
2026-05-22	0.8500	0.8700	0.8300	0.8700	+2.353%	17	776	-65.517%
2026-05-21	0.8500	0.8500	0.8500	0.8500	+21.429%	10	775	-64.706%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-1.408%	1	775	-57.143%
2026-05-19	0.7100	0.7100	0.7100	0.7100	-11.250%	1	775	-57.746%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+14.286%	21	775	-62.500%
2026-05-15	0.7200	0.7200	0.7000	0.7000	-6.667%	78	775	-57.143%
2026-05-12	0.8000	0.8000	0.7500	0.7500	+7.143%	20	678	-60.000%
2026-05-11	0.7900	0.7900	0.7000	0.7000	-30.000%	55	678	-57.143%
2026-05-05	0.8600	1.0000	0.7500	1.0000	-9.091%	16	650	-70.000%
2026-05-04	1.0400	1.1000	1.0300	1.1000	-12.000%	228	642	-72.727%
2026-04-30	1.3500	1.4000	1.2500	1.2500	-16.667%	23	700	-76.000%
2026-04-29	1.6000	2.8100	1.4700	1.5000	0.000%	61	679	-80.000%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-10.180%	1	673	-80.000%
2026-04-27	1.5000	1.7300	1.4500	1.6700	+50.450%	27	672	-82.036%
2026-04-24	1.3500	1.3500	1.1100	1.1100	-18.978%	52	652	-72.973%
2026-04-23	1.2000	1.4000	1.2000	1.3700	+75.641%	156	601	-78.102%
2026-04-22	0.8500	0.8500	0.7800	0.7800	-13.333%	56	549	-61.538%
2026-04-21	0.9000	0.9000	0.9000	0.9000	-10.000%	2	501	-66.667%
2026-04-20	1.0500	1.0500	1.0000	1.0000	-13.793%	3	501	-70.000%
2026-04-17	1.1300	1.1600	1.1300	1.1600	0.000%	138	500	-74.138%
2026-04-16	1.1500	1.1600	1.1500	1.1600	+0.870%	39	362	-74.138%
2026-04-15	1.1000	1.1500	1.1000	1.1500	+15.000%	16	361	-73.913%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-0.990%	5	355	-70.000%
2026-04-09	1.0100	1.0100	1.0100	1.0100	+1.000%	21	350	-70.297%
2026-04-07	1.0000	1.0000	1.0000	1.0000	+20.482%	4	350	-70.000%
2026-04-06	0.8300	0.8300	0.8300	0.8300	-17.000%	10	346	-63.855%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-0.990%	1	336	-70.000%
2026-03-31	0.7500	1.0100	0.7500	1.0100	+42.254%	16	336	-70.297%
2026-03-30	0.7100	0.7100	0.7100	0.7100	-16.471%	1	320	-57.746%
2026-03-26	0.8500	0.8500	0.8500	0.8500	+6.250%	2	319	-64.706%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-21.569%	10	317	-62.500%
2026-03-12	1.0200	1.0200	1.0200	1.0200	+17.241%	5	307	-70.588%
2026-03-09	0.8700	0.8700	0.8700	0.8700	-18.692%	3	304	-65.517%
2026-03-06	1.0700	1.0700	1.0700	1.0700	-15.748%	9	301	-71.963%
2026-03-03	1.2700	1.2700	1.2700	1.2700	-10.563%	9	292	-76.378%
2026-02-27	1.0000	1.4400	1.0000	1.4200	+42.000%	80	283	-78.873%
2026-02-26	0.8500	1.0000	0.7900	1.0000	+100.000%	10	212	-70.000%
2026-02-24	0.5000	0.5000	0.5000	0.5000	-16.667%	12	203	-40.000%
2026-02-20	0.6300	0.6300	0.5900	0.6000	-14.286%	8	191	-50.000%
2026-02-18	0.7500	0.7500	0.7000	0.7000	+32.075%	27	189	-57.143%
2026-02-17	0.4700	0.5300	0.4700	0.5300	-7.018%	10	163	-43.396%
2026-02-13	0.5700	0.5700	0.5700	0.5700	-5.000%	1	153	-47.368%
2026-02-09	0.5700	0.6000	0.5700	0.6000	+30.435%	2	153	-50.000%
2026-02-05	0.4600	0.4600	0.4600	0.4600	-28.125%	1	152	-34.783%
2026-02-04	0.6400	0.6400	0.6400	0.6400	+30.612%	1	152	-53.125%
2026-02-03	0.5000	0.5000	0.4900	0.4900	-9.259%	22	151	-38.776%
2026-01-30	0.5400	0.5400	0.5400	0.5400	-34.146%	1	149	-44.444%
2026-01-28	0.8200	0.8200	0.8200	0.8200	+10.811%	1	148	-63.415%
2026-01-26	0.7400	0.7400	0.7400	0.7400	+5.714%	1	149	-59.459%
2026-01-23	0.9000	0.9000	0.7000	0.7000	-22.222%	8	148	-57.143%
2026-01-22	0.9000	0.9000	0.9000	0.9000	+38.462%	2	140	-66.667%
2026-01-21	0.6500	0.6500	0.6500	0.6500	-31.579%	2	138	-53.846%
2026-01-15	0.9800	0.9800	0.9500	0.9500	+26.667%	7	140	-68.421%
2026-01-13	0.7500	0.7500	0.7500	0.7500	-21.053%	1	133	-60.000%
2026-01-08	0.8500	0.9500	0.8500	0.9500	-9.524%	2	132	-68.421%
2026-01-06	1.1000	1.1000	1.0500	1.0500	-5.405%	7	130	-71.429%
2025-12-31	1.1100	1.1100	1.1100	1.1100	-8.264%	2	126	-72.973%
2025-12-29	1.2100	1.2100	1.2100	1.2100	+11.009%	5	126	-75.207%
2025-12-26	1.0900	1.0900	1.0900	1.0900	+1.869%	1	126	-72.477%
2025-12-24	1.0700	1.0700	1.0700	1.0700	-2.727%	1	126	-71.963%
2025-12-23	1.1000	1.1000	1.1000	1.1000	+2.804%	1	126	-72.727%
2025-12-15	1.0700	1.0700	1.0700	1.0700	+8.081%	5	125	-71.963%
2025-12-11	0.9900	0.9900	0.9900	0.9900	+4.211%	5	130	-69.697%
2025-12-05	0.9500	0.9500	0.9500	0.9500	-29.104%	2	130	-68.421%
2025-12-01	1.3400	1.3400	1.3400	1.3400	+22.936%	3	128	-77.612%
2025-11-07	1.0900	1.0900	1.0900	1.0900	-34.337%	14	125	-72.477%
2025-11-06	1.6600	1.6600	1.6600	1.6600	-24.887%	1	111	-81.928%
2025-10-29	2.2100	2.2100	2.2100	2.2100	+11.616%	1	112	-86.425%
2025-10-10	1.9500	1.9800	1.9500	1.9800	-47.059%	2	111	-84.848%
2025-09-26	3.7400	3.7400	3.7400	3.7400	+8.092%	1	111	-91.979%
2025-09-24	3.4600	3.4600	3.4600	3.4600	-4.945%	1	110	-91.329%
2025-09-23	3.5800	3.6400	3.5000	3.6400	+12.000%	12	109	-91.758%
2025-09-18	3.3200	3.3200	3.2500	3.2500	-1.515%	21	102	-90.769%
2025-09-17	3.3000	3.3000	3.3000	3.3000	+4.762%	4	90	-90.909%
2025-09-16	3.3000	3.3000	3.1500	3.1500	-4.545%	2	86	-90.476%
2025-09-15	3.3600	3.4100	3.3000	3.3000	-10.326%	6	85	-90.909%
2025-09-12	3.6800	3.6800	3.6800	3.6800	-5.641%	50	83	-91.848%
2025-09-11	3.8900	3.9000	3.8900	3.9000	-3.704%	9	33	-92.308%
2025-09-09	4.0500	4.0500	4.0500	4.0500	+0.496%	2	25	-92.593%
2025-09-05	4.0300	4.0300	4.0300	4.0300	-0.983%	1	24	-92.556%
2025-08-29	4.2000	4.2000	4.0700	4.0700	+3.038%	13	16	-92.629%
2025-08-25	3.7000	4.0000	3.7000	3.9500	+31.667%	12	16	-92.405%
2025-08-14	3.0000	3.0000	3.0000	3.0000	+9.489%	5	6	-90.000%
2025-08-04	2.7400	2.7400	2.7400	2.7400	0.000%	1	1	-89.051%