Dark

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

EOD

Jun 29, 2026

3.34+20.578%(+0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.3400	3.3400	3.3400	3.3400	+20.578%	2	1,434	0.000%
2026-06-25	2.7000	2.7700	2.7000	2.7700	+18.884%	2	1,433	+20.578%
2026-06-23	2.3300	2.3300	2.3300	2.3300	-18.246%	10	1,433	+43.348%
2026-06-18	2.8500	2.8500	2.8500	2.8500	-9.810%	68	1,443	+17.193%
2026-06-17	3.1600	3.1600	3.1600	3.1600	+2.932%	11	1,443	+5.696%
2026-06-16	3.0700	3.0700	3.0700	3.0700	+2.333%	4	1,443	+8.795%
2026-06-15	3.4600	3.4600	3.0000	3.0000	-9.639%	92	1,458	+11.333%
2026-06-12	3.3200	3.3200	3.3200	3.3200	+7.097%	10	1,458	+0.602%
2026-06-11	3.3000	3.3000	2.9000	3.1000	-3.125%	102	1,458	+7.742%
2026-06-10	2.6500	3.2000	2.6500	3.2000	+42.222%	26	1,555	+4.375%
2026-06-09	2.2500	2.3000	2.2500	2.2500	+40.625%	24	1,544	+48.444%
2026-06-08	1.5000	1.6500	1.5000	1.6000	-8.571%	59	1,558	+108.750%
2026-06-05	1.7500	1.7500	1.7500	1.7500	-14.216%	9	1,573	+90.857%
2026-06-03	2.0400	2.0400	2.0400	2.0400	-5.116%	1	1,573	+63.725%
2026-06-02	2.1500	2.1500	2.1500	2.1500	-14.000%	1	1,572	+55.349%
2026-06-01	1.8700	2.5000	1.8700	2.5000	+41.243%	151	1,572	+33.600%
2026-05-29	1.8000	1.8000	1.7400	1.7700	-5.348%	21	1,611	+88.701%
2026-05-28	1.7200	2.0700	1.7200	1.8700	+16.875%	69	1,611	+78.610%
2026-05-27	0.9500	1.6000	0.9500	1.6000	+68.421%	865	1,611	+108.750%
2026-05-26	0.9500	0.9500	0.9500	0.9500	+9.195%	2	775	+251.579%
2026-05-22	0.8500	0.8700	0.8300	0.8700	+2.353%	17	776	+283.908%
2026-05-21	0.8500	0.8500	0.8500	0.8500	+21.429%	10	775	+292.941%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-1.408%	1	775	+377.143%
2026-05-19	0.7100	0.7100	0.7100	0.7100	-11.250%	1	775	+370.423%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+14.286%	21	775	+317.500%
2026-05-15	0.7200	0.7200	0.7000	0.7000	-6.667%	78	775	+377.143%
2026-05-12	0.8000	0.8000	0.7500	0.7500	+7.143%	20	678	+345.333%
2026-05-11	0.7900	0.7900	0.7000	0.7000	-30.000%	55	678	+377.143%
2026-05-05	0.8600	1.0000	0.7500	1.0000	-9.091%	16	650	+234.000%
2026-05-04	1.0400	1.1000	1.0300	1.1000	-12.000%	228	642	+203.636%
2026-04-30	1.3500	1.4000	1.2500	1.2500	-16.667%	23	700	+167.200%
2026-04-29	1.6000	2.8100	1.4700	1.5000	0.000%	61	679	+122.667%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-10.180%	1	673	+122.667%
2026-04-27	1.5000	1.7300	1.4500	1.6700	+50.450%	27	672	+100.000%
2026-04-24	1.3500	1.3500	1.1100	1.1100	-18.978%	52	652	+200.901%
2026-04-23	1.2000	1.4000	1.2000	1.3700	+75.641%	156	601	+143.796%
2026-04-22	0.8500	0.8500	0.7800	0.7800	-13.333%	56	549	+328.205%
2026-04-21	0.9000	0.9000	0.9000	0.9000	-10.000%	2	501	+271.111%
2026-04-20	1.0500	1.0500	1.0000	1.0000	-13.793%	3	501	+234.000%
2026-04-17	1.1300	1.1600	1.1300	1.1600	0.000%	138	500	+187.931%
2026-04-16	1.1500	1.1600	1.1500	1.1600	+0.870%	39	362	+187.931%
2026-04-15	1.1000	1.1500	1.1000	1.1500	+15.000%	16	361	+190.435%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-0.990%	5	355	+234.000%
2026-04-09	1.0100	1.0100	1.0100	1.0100	+1.000%	21	350	+230.693%
2026-04-07	1.0000	1.0000	1.0000	1.0000	+20.482%	4	350	+234.000%
2026-04-06	0.8300	0.8300	0.8300	0.8300	-17.000%	10	346	+302.410%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-0.990%	1	336	+234.000%
2026-03-31	0.7500	1.0100	0.7500	1.0100	+42.254%	16	336	+230.693%
2026-03-30	0.7100	0.7100	0.7100	0.7100	-16.471%	1	320	+370.423%
2026-03-26	0.8500	0.8500	0.8500	0.8500	+6.250%	2	319	+292.941%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-21.569%	10	317	+317.500%
2026-03-12	1.0200	1.0200	1.0200	1.0200	+17.241%	5	307	+227.451%
2026-03-09	0.8700	0.8700	0.8700	0.8700	-18.692%	3	304	+283.908%
2026-03-06	1.0700	1.0700	1.0700	1.0700	-15.748%	9	301	+212.150%
2026-03-03	1.2700	1.2700	1.2700	1.2700	-10.563%	9	292	+162.992%
2026-02-27	1.0000	1.4400	1.0000	1.4200	+42.000%	80	283	+135.211%
2026-02-26	0.8500	1.0000	0.7900	1.0000	+100.000%	10	212	+234.000%
2026-02-24	0.5000	0.5000	0.5000	0.5000	-16.667%	12	203	+568.000%
2026-02-20	0.6300	0.6300	0.5900	0.6000	-14.286%	8	191	+456.667%
2026-02-18	0.7500	0.7500	0.7000	0.7000	+32.075%	27	189	+377.143%
2026-02-17	0.4700	0.5300	0.4700	0.5300	-7.018%	10	163	+530.189%
2026-02-13	0.5700	0.5700	0.5700	0.5700	-5.000%	1	153	+485.965%
2026-02-09	0.5700	0.6000	0.5700	0.6000	+30.435%	2	153	+456.667%
2026-02-05	0.4600	0.4600	0.4600	0.4600	-28.125%	1	152	+626.087%
2026-02-04	0.6400	0.6400	0.6400	0.6400	+30.612%	1	152	+421.875%
2026-02-03	0.5000	0.5000	0.4900	0.4900	-9.259%	22	151	+581.633%
2026-01-30	0.5400	0.5400	0.5400	0.5400	-34.146%	1	149	+518.519%
2026-01-28	0.8200	0.8200	0.8200	0.8200	+10.811%	1	148	+307.317%
2026-01-26	0.7400	0.7400	0.7400	0.7400	+5.714%	1	149	+351.351%
2026-01-23	0.9000	0.9000	0.7000	0.7000	-22.222%	8	148	+377.143%
2026-01-22	0.9000	0.9000	0.9000	0.9000	+38.462%	2	140	+271.111%
2026-01-21	0.6500	0.6500	0.6500	0.6500	-31.579%	2	138	+413.846%
2026-01-15	0.9800	0.9800	0.9500	0.9500	+26.667%	7	140	+251.579%
2026-01-13	0.7500	0.7500	0.7500	0.7500	-21.053%	1	133	+345.333%
2026-01-08	0.8500	0.9500	0.8500	0.9500	-9.524%	2	132	+251.579%
2026-01-06	1.1000	1.1000	1.0500	1.0500	-5.405%	7	130	+218.095%
2025-12-31	1.1100	1.1100	1.1100	1.1100	-8.264%	2	126	+200.901%
2025-12-29	1.2100	1.2100	1.2100	1.2100	+11.009%	5	126	+176.033%
2025-12-26	1.0900	1.0900	1.0900	1.0900	+1.869%	1	126	+206.422%
2025-12-24	1.0700	1.0700	1.0700	1.0700	-2.727%	1	126	+212.150%
2025-12-23	1.1000	1.1000	1.1000	1.1000	+2.804%	1	126	+203.636%
2025-12-15	1.0700	1.0700	1.0700	1.0700	+8.081%	5	125	+212.150%
2025-12-11	0.9900	0.9900	0.9900	0.9900	+4.211%	5	130	+237.374%
2025-12-05	0.9500	0.9500	0.9500	0.9500	-29.104%	2	130	+251.579%
2025-12-01	1.3400	1.3400	1.3400	1.3400	+22.936%	3	128	+149.254%
2025-11-07	1.0900	1.0900	1.0900	1.0900	-34.337%	14	125	+206.422%
2025-11-06	1.6600	1.6600	1.6600	1.6600	-24.887%	1	111	+101.205%
2025-10-29	2.2100	2.2100	2.2100	2.2100	+11.616%	1	112	+51.131%
2025-10-10	1.9500	1.9800	1.9500	1.9800	-47.059%	2	111	+68.687%
2025-09-26	3.7400	3.7400	3.7400	3.7400	+8.092%	1	111	-10.695%
2025-09-24	3.4600	3.4600	3.4600	3.4600	-4.945%	1	110	-3.468%
2025-09-23	3.5800	3.6400	3.5000	3.6400	+12.000%	12	109	-8.242%
2025-09-18	3.3200	3.3200	3.2500	3.2500	-1.515%	21	102	+2.769%
2025-09-17	3.3000	3.3000	3.3000	3.3000	+4.762%	4	90	+1.212%
2025-09-16	3.3000	3.3000	3.1500	3.1500	-4.545%	2	86	+6.032%
2025-09-15	3.3600	3.4100	3.3000	3.3000	-10.326%	6	85	+1.212%
2025-09-12	3.6800	3.6800	3.6800	3.6800	-5.641%	50	83	-9.239%
2025-09-11	3.8900	3.9000	3.8900	3.9000	-3.704%	9	33	-14.359%
2025-09-09	4.0500	4.0500	4.0500	4.0500	+0.496%	2	25	-17.531%
2025-09-05	4.0300	4.0300	4.0300	4.0300	-0.983%	1	24	-17.122%
2025-08-29	4.2000	4.2000	4.0700	4.0700	+3.038%	13	16	-17.936%
2025-08-25	3.7000	4.0000	3.7000	3.9500	+31.667%	12	16	-15.443%
2025-08-14	3.0000	3.0000	3.0000	3.0000	+9.489%	5	6	+11.333%
2025-08-04	2.7400	2.7400	2.7400	2.7400	0.000%	1	1	+21.898%