Dark

PENN20270115C15
PENN Jan 15 2027 15.00 Call (PENN270115C00015000)
option OPRA

EOD

Jun 23, 2026

6.90-15.854%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	6.9000	6.9000	6.9000	6.9000	-15.854%	1	1,674	0.000%
2026-06-16	8.2000	8.2000	8.2000	8.2000	+5.128%	5	1,673	-15.854%
2026-06-12	7.8000	7.8000	7.8000	7.8000	0.000%	5	1,683	-11.538%
2026-06-11	7.8000	7.8000	7.8000	7.8000	+4.000%	10	1,683	-11.538%
2026-06-10	7.3500	7.5000	7.3500	7.5000	+15.207%	11	1,688	-8.000%
2026-06-02	6.5100	6.5100	6.5100	6.5100	-0.459%	1	1,699	+5.991%
2026-06-01	6.1000	6.5400	6.1000	6.5400	+11.604%	4	1,699	+5.505%
2026-05-28	5.8600	5.8600	5.8600	5.8600	+17.435%	29	1,703	+17.747%
2026-05-27	4.2000	4.9900	4.2000	4.9900	+24.750%	39	1,717	+38.277%
2026-05-22	4.0000	4.0000	4.0000	4.0000	+25.000%	2	1,752	+72.500%
2026-05-13	3.2000	3.2000	3.2000	3.2000	-5.882%	1	1,754	+115.625%
2026-05-12	3.4000	3.4000	3.4000	3.4000	-16.870%	1	1,754	+102.941%
2026-05-06	4.1000	4.1000	4.0900	4.0900	-0.244%	3	1,754	+68.704%
2026-05-05	3.9400	4.1000	3.9400	4.1000	-21.154%	2	1,753	+68.293%
2026-04-28	5.2000	5.2000	5.2000	5.2000	+2.362%	1	1,754	+32.692%
2026-04-27	4.9200	5.0800	4.9200	5.0800	+23.902%	91	1,755	+35.827%
2026-04-24	4.6000	4.6000	4.0000	4.1000	-8.889%	32	1,810	+68.293%
2026-04-23	4.5500	4.5500	4.5000	4.5000	+45.161%	7	1,819	+53.333%
2026-04-22	3.4000	3.4000	3.1000	3.1000	-18.421%	5	1,821	+122.581%
2026-04-15	3.8000	3.8000	3.8000	3.8000	+9.195%	51	1,820	+81.579%
2026-04-09	3.4800	3.4800	3.4800	3.4800	+2.353%	3	1,871	+98.276%
2026-04-08	3.5000	3.5000	3.4000	3.4000	+30.769%	16	1,873	+102.941%
2026-03-20	2.6000	2.6000	2.6000	2.6000	-13.333%	1	1,871	+165.385%
2026-03-19	3.0000	3.0000	3.0000	3.0000	+6.007%	4	1,870	+130.000%
2026-03-11	2.8100	2.8300	2.8100	2.8300	-15.774%	9	1,868	+143.816%
2026-03-06	3.3500	3.3600	3.3500	3.3600	-8.696%	25	1,868	+105.357%
2026-03-04	3.6800	3.6800	3.6800	3.6800	+8.876%	2	1,862	+87.500%
2026-03-02	3.3500	3.4000	3.2000	3.3800	-6.111%	30	1,862	+104.142%
2026-02-27	3.6000	3.6000	3.6000	3.6000	+11.801%	2	1,878	+91.667%
2026-02-26	2.9400	3.2200	2.9300	3.2200	+84.000%	26	1,879	+114.286%
2026-02-23	1.7500	1.7500	1.7500	1.7500	-20.455%	2	1,895	+294.286%
2026-02-20	2.2000	2.2000	2.2000	2.2000	-5.983%	3	1,897	+213.636%
2026-02-19	2.2900	2.3400	2.2900	2.3400	+31.461%	2	1,897	+194.872%
2026-02-17	1.7800	1.7800	1.7800	1.7800	+1.714%	29	1,896	+287.640%
2026-02-13	1.7500	1.7500	1.7500	1.7500	-27.984%	20	1,876	+294.286%
2026-02-11	2.4300	2.4300	2.4300	2.4300	+1.250%	2	1,876	+183.951%
2026-02-06	1.9600	2.4000	1.9600	2.4000	-2.041%	39	1,875	+187.500%
2026-02-04	2.4500	2.4500	2.4500	2.4500	+22.500%	3	1,888	+181.633%
2026-01-30	2.0000	2.0500	2.0000	2.0000	-12.281%	13	1,888	+245.000%
2026-01-29	2.2800	2.2800	2.2800	2.2800	+0.885%	2	1,877	+202.632%
2026-01-28	2.4000	2.4000	2.2600	2.2600	-11.373%	52	1,876	+205.310%
2026-01-27	2.7000	2.7000	2.5500	2.5500	-8.929%	30	1,864	+170.588%
2026-01-26	2.8500	2.8500	2.8000	2.8000	+12.000%	10	1,834	+146.429%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-9.420%	14	1,824	+176.000%
2026-01-16	2.9000	2.9000	2.7600	2.7600	-16.364%	23	1,827	+150.000%
2026-01-15	3.0700	3.3000	3.0700	3.3000	+14.583%	21	1,827	+109.091%
2026-01-09	2.8800	2.8800	2.8800	2.8800	+1.053%	1	1,808	+139.583%
2026-01-07	2.8500	2.8500	2.8500	2.8500	-15.680%	7	1,808	+142.105%
2026-01-06	3.3800	3.3800	3.3800	3.3800	-6.111%	2	1,803	+104.142%
2026-01-05	3.6000	3.6000	3.6000	3.6000	+12.500%	1	1,801	+91.667%
2026-01-02	3.1000	3.2000	3.1000	3.2000	-7.246%	201	1,801	+115.625%
2025-12-18	3.4500	3.4500	3.4500	3.4500	+5.505%	1	2,001	+100.000%
2025-12-17	3.2700	3.2700	3.2700	3.2700	+1.238%	1	2,000	+111.009%
2025-12-12	3.2300	3.2300	3.2300	3.2300	+15.357%	2	2,001	+113.622%
2025-12-10	2.7500	2.9500	2.7200	2.8000	-4.437%	103	2,001	+146.429%
2025-12-09	2.9100	2.9300	2.9100	2.9300	+4.270%	2	1,901	+135.495%
2025-12-08	2.8000	2.8200	2.8000	2.8100	-6.333%	9	1,900	+145.552%
2025-12-05	3.0000	3.0000	3.0000	3.0000	-4.762%	2	1,892	+130.000%
2025-12-04	3.1500	3.1500	3.1500	3.1500	-8.696%	3	1,890	+119.048%
2025-12-02	3.5000	3.5000	3.4000	3.4500	+23.214%	135	1,887	+100.000%
2025-11-24	3.0800	3.0800	2.8000	2.8000	-9.677%	40	1,806	+146.429%
2025-11-21	3.1000	3.1000	3.1000	3.1000	+5.085%	18	1,786	+122.581%
2025-11-20	2.7300	2.9500	2.7300	2.9500	+1.724%	110	1,768	+133.898%
2025-11-18	2.9000	2.9000	2.9000	2.9000	-7.348%	20	1,850	+137.931%
2025-11-17	3.2900	3.2900	3.1300	3.1300	-7.941%	35	1,850	+120.447%
2025-11-14	3.2500	3.4000	3.2500	3.4000	-2.857%	26	1,823	+102.941%
2025-11-13	3.5000	3.5000	3.5000	3.5000	-12.500%	30	1,803	+97.143%
2025-11-12	4.0000	4.0000	4.0000	4.0000	-4.762%	5	1,773	+72.500%
2025-11-10	4.2000	4.2000	4.2000	4.2000	+33.758%	1	1,773	+64.286%
2025-11-07	3.4500	3.7000	3.1400	3.1400	-7.647%	35	1,773	+119.745%
2025-11-06	3.9900	4.3200	3.4000	3.4000	-21.839%	32	1,756	+102.941%
2025-11-04	4.3500	4.3500	4.3500	4.3500	-1.136%	1	1,735	+58.621%
2025-11-03	4.4000	4.4000	4.4000	4.4000	-2.222%	1	1,734	+56.818%
2025-10-17	4.5000	4.5000	4.5000	4.5000	-10.000%	20	1,734	+53.333%
2025-10-16	5.0000	5.0000	5.0000	5.0000	+11.359%	1	1,734	+38.000%
2025-10-10	4.4700	4.7000	4.4400	4.4900	-10.200%	42	1,734	+53.675%
2025-10-09	5.0000	5.0000	5.0000	5.0000	-23.430%	10	1,719	+38.000%
2025-10-02	6.5300	6.5300	6.5300	6.5300	-3.259%	1	1,719	+5.666%
2025-09-30	6.5500	6.7500	6.5500	6.7500	-5.462%	2	1,718	+2.222%
2025-09-29	7.1400	7.1400	7.1400	7.1400	-1.517%	1	1,717	-3.361%
2025-09-10	7.2500	7.2500	7.2500	7.2500	0.000%	6	1,716	-4.828%
2025-09-08	7.2500	7.2500	7.2500	7.2500	-3.974%	1	1,722	-4.828%
2025-08-28	7.5000	7.5500	7.4900	7.5500	+18.898%	11	1,721	-8.609%
2025-08-19	6.3500	6.3500	6.3500	6.3500	-5.224%	2	1,732	+8.661%
2025-08-18	6.7000	6.7000	6.7000	6.7000	+11.667%	5	1,731	+2.985%
2025-08-14	6.0000	6.0000	6.0000	6.0000	+15.385%	1	1,726	+15.000%
2025-08-12	5.2000	5.2000	5.2000	5.2000	-12.162%	1	1,726	+32.692%
2025-07-17	5.9200	5.9200	5.9200	5.9200	+9.630%	50	1,726	+16.554%
2025-07-16	5.4000	5.4000	5.4000	5.4000	-20.000%	12	1,726	+27.778%
2025-07-10	6.7500	6.7500	6.7500	6.7500	+4.651%	1	1,714	+2.222%
2025-07-03	6.4500	6.4500	6.4500	6.4500	+2.381%	3	1,714	+6.977%
2025-06-27	6.2500	6.3000	6.2500	6.3000	-3.077%	2	1,714	+9.524%
2025-06-26	6.1000	6.5000	6.1000	6.5000	+9.428%	62	1,714	+6.154%
2025-06-24	5.9400	5.9400	5.9400	5.9400	+11.028%	30	1,751	+16.162%
2025-06-11	5.1500	5.4000	5.1500	5.3500	+9.184%	3	1,751	+28.972%
2025-06-09	4.9000	4.9000	4.9000	4.9000	+7.692%	1	1,751	+40.816%
2025-06-06	4.6500	4.6500	4.5500	4.5500	+1.790%	20	1,752	+51.648%
2025-06-05	4.4700	4.4700	4.4700	4.4700	+4.930%	2	1,752	+54.362%
2025-06-04	4.2600	4.2600	4.2600	4.2600	-1.389%	1	1,753	+61.972%
2025-06-03	4.3200	4.3200	4.3200	4.3200	+10.769%	2	1,753	+59.722%
2025-06-02	3.9000	3.9000	3.9000	3.9000	+0.257%	1	1,751	+76.923%
2025-05-30	3.9800	4.0000	3.8900	3.8900	-11.187%	106	1,750	+77.378%
2025-05-27	4.3800	4.3800	4.3800	4.3800	+6.829%	10	1,749	+57.534%
2025-05-23	4.1500	4.2700	4.1000	4.1000	+3.797%	26	1,739	+68.293%
2025-05-22	3.8000	3.9500	3.8000	3.9500	+8.219%	12	1,739	+74.684%
2025-05-21	4.1000	4.1000	3.6500	3.6500	-19.780%	23	1,734	+89.041%
2025-05-19	4.5100	4.5500	4.5100	4.5500	-6.186%	2	1,721	+51.648%
2025-05-07	4.8500	4.8500	4.8500	4.8500	-6.731%	1	1,719	+42.268%
2025-05-05	5.2000	5.2000	5.2000	5.2000	+8.333%	1	1,719	+32.692%
2025-05-01	4.7000	4.8000	4.7000	4.8000	+0.840%	3	1,720	+43.750%
2025-04-29	4.7600	4.7600	4.7600	4.7600	-2.857%	5	1,719	+44.958%
2025-04-28	4.9000	4.9000	4.9000	4.9000	+6.987%	1	1,719	+40.816%
2025-04-24	4.5600	4.6200	4.2100	4.5800	+5.774%	2,780	1,718	+50.655%
2025-04-22	4.3300	4.3300	4.3300	4.3300	+15.467%	29	3,186	+59.353%
2025-04-21	3.8900	3.9200	3.2200	3.7500	-5.542%	2,309	3,186	+84.000%
2025-04-17	4.0300	4.0900	3.9400	3.9700	+4.474%	321	585	+73.804%
2025-04-16	3.7800	3.8400	3.6800	3.8000	-17.391%	159	585	+81.579%
2025-04-14	4.6000	4.6000	4.6000	4.6000	+15.000%	1	426	+50.000%
2025-04-11	4.0000	4.0000	4.0000	4.0000	-11.894%	2	425	+72.500%
2025-04-09	4.5200	4.5400	4.5200	4.5400	+4.368%	2	425	+51.982%
2025-04-08	4.3500	4.3500	4.3500	4.3500	+13.874%	5	425	+58.621%
2025-04-07	4.3900	4.3900	3.8000	3.8200	-2.799%	39	425	+80.628%
2025-04-04	4.0600	4.0600	3.7300	3.9300	-13.816%	706	410	+75.573%
2025-04-03	4.8500	4.8500	4.5600	4.5600	-17.838%	21	71	+51.316%
2025-04-02	5.4000	5.5500	5.4000	5.5500	-9.165%	15	52	+24.324%
2025-03-25	6.0000	6.1100	6.0000	6.1100	-1.452%	16	39	+12.930%
2025-03-24	6.2500	6.2500	6.2000	6.2000	+1.639%	6	29	+11.290%
2025-03-14	6.1000	6.1000	6.1000	6.1000	+16.190%	2	23	+13.115%
2025-03-11	5.2500	5.2500	5.2500	5.2500	-26.471%	9	22	+31.429%
2025-03-07	7.1400	7.1400	7.1400	7.1400	-9.848%	6	16	-3.361%
2025-03-04	7.9200	7.9200	7.9200	7.9200	-24.929%	1	19	-12.879%
2025-02-18	10.5500	10.5500	10.4900	10.5500	+47.966%	3	19	-34.597%
2025-01-08	7.1300	7.1300	7.1300	7.1300	-18.514%	1	16	-3.226%
2024-11-22	8.7500	8.7500	8.7500	8.7500	-6.915%	2	16	-21.143%
2024-10-30	9.4000	9.4000	9.4000	9.4000	+25.333%	2	15	-26.596%
2024-10-16	7.5000	7.5000	7.5000	7.5000	0.000%	2	13	-8.000%
2024-10-15	7.5000	7.5000	7.5000	7.5000	-2.597%	1	11	-8.000%
2024-10-08	7.7000	7.7000	7.7000	7.7000	0.000%	10	10	-10.390%