Dark

PENN20270115C25
PENN Jan 15 2027 25.00 Call (PENN270115C00025000)
option OPRA

EOD

Aug 18, 2026

0.5200-5.455%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.5200	0.5200	0.5200	0.5200	-5.455%	2	2,040	0.000%
2026-08-13	0.5500	0.5500	0.5500	0.5500	-15.385%	20	2,039	-5.455%
2026-08-12	0.6500	0.6500	0.6500	0.6500	-13.333%	2	2,039	-20.000%
2026-08-10	0.7500	0.7500	0.7500	0.7500	-25.000%	2	2,040	-30.667%
2026-08-07	0.8500	1.0000	0.8500	1.0000	+11.111%	12	2,040	-48.000%
2026-08-06	1.0000	1.0000	0.9000	0.9000	-21.739%	20	2,028	-42.222%
2026-08-04	1.1500	1.1500	1.1500	1.1500	-29.448%	1	2,011	-54.783%
2026-07-29	1.6300	1.6300	1.6300	1.6300	0.000%	10	2,011	-68.098%
2026-07-28	1.6300	1.6300	1.6300	1.6300	-4.118%	20	2,011	-68.098%
2026-07-27	1.4500	1.7000	1.4500	1.7000	+9.677%	4	2,011	-69.412%
2026-07-22	1.5500	1.5500	1.5500	1.5500	-13.889%	1	2,007	-66.452%
2026-07-21	1.8000	1.8000	1.8000	1.8000	-7.692%	1	2,007	-71.111%
2026-07-20	1.7000	1.9500	1.7000	1.9500	+11.429%	2	2,007	-73.333%
2026-07-16	1.7300	1.7500	1.7300	1.7500	+22.378%	24	2,006	-70.286%
2026-07-15	1.4300	1.4300	1.4300	1.4300	-4.667%	30	2,006	-63.636%
2026-07-13	1.5000	1.5000	1.5000	1.5000	-15.730%	1	2,036	-65.333%
2026-07-06	2.1300	2.1300	1.7700	1.7800	-13.171%	80	2,035	-70.787%
2026-07-01	2.0500	2.0500	2.0500	2.0500	-10.870%	1	1,986	-74.634%
2026-06-29	2.3000	2.3000	2.3000	2.3000	+12.195%	1	1,986	-77.391%
2026-06-26	2.0000	2.0900	2.0000	2.0500	+13.889%	7	1,985	-74.634%
2026-06-22	1.8500	1.8500	1.8000	1.8000	-10.000%	6	1,983	-71.111%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-7.834%	1	1,946	-74.000%
2026-06-17	2.2400	2.2400	2.1700	2.1700	-7.660%	27	1,946	-76.037%
2026-06-15	2.3500	2.3500	2.3500	2.3500	-2.083%	20	1,946	-77.872%
2026-06-12	2.1000	2.4000	2.1000	2.4000	+12.676%	15	1,946	-78.333%
2026-06-11	2.1300	2.1300	2.1300	2.1300	-1.843%	4	1,946	-75.587%
2026-06-10	1.7000	2.1700	1.7000	2.1700	+24.000%	34	1,946	-76.037%
2026-06-09	1.5600	1.7500	1.5600	1.7500	+8.025%	21	1,922	-70.286%
2026-06-04	1.6200	1.6200	1.6200	1.6200	+15.714%	7	1,917	-67.901%
2026-06-03	1.4000	1.4000	1.4000	1.4000	-12.500%	10	1,917	-62.857%
2026-06-02	1.6000	1.6000	1.6000	1.6000	-11.111%	8	1,917	-67.500%
2026-06-01	1.6800	1.8000	1.6800	1.8000	+33.333%	2	1,917	-71.111%
2026-05-29	1.3500	1.3500	1.3500	1.3500	+3.846%	10	1,917	-61.481%
2026-05-27	1.0000	1.3000	1.0000	1.3000	+62.500%	17	1,907	-60.000%
2026-05-21	0.8000	0.8000	0.8000	0.8000	+23.077%	3	1,913	-35.000%
2026-05-20	0.6000	0.6500	0.6000	0.6500	+8.333%	14	1,913	-20.000%
2026-05-14	0.6000	0.6000	0.6000	0.6000	+9.091%	3	1,926	-13.333%
2026-05-12	0.6500	0.6500	0.5500	0.5500	-26.667%	2	1,926	-5.455%
2026-05-05	0.7500	0.7500	0.7500	0.7500	-25.000%	1	1,926	-30.667%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-7.407%	1	1,925	-48.000%
2026-04-30	1.0800	1.0800	1.0800	1.0800	-12.903%	1	1,925	-51.852%
2026-04-28	1.2500	1.2500	1.2400	1.2400	-0.800%	17	1,924	-58.065%
2026-04-27	1.2500	1.2500	1.2500	1.2500	+25.000%	1	1,927	-58.400%
2026-04-23	1.0000	1.0700	0.9500	1.0000	+42.857%	17	1,927	-48.000%
2026-04-22	0.7000	0.7000	0.7000	0.7000	-6.667%	3	1,923	-25.714%
2026-04-21	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,921	-30.667%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-6.977%	1	1,921	-35.000%
2026-04-15	0.8600	0.8600	0.8600	0.8600	+17.808%	3	1,921	-39.535%
2026-04-08	0.7300	0.7300	0.7300	0.7300	+21.667%	1	1,920	-28.767%
2026-04-07	0.8000	0.8000	0.6000	0.6000	-20.000%	2	1,921	-13.333%
2026-04-01	0.7500	0.7500	0.7500	0.7500	-8.537%	1	1,921	-30.667%
2026-03-31	0.8200	0.8200	0.8200	0.8200	+20.588%	1	1,922	-36.585%
2026-03-26	0.6800	0.6800	0.6800	0.6800	-9.333%	448	1,922	-23.529%
2026-03-23	0.7500	0.7500	0.7500	0.7500	+15.385%	1	1,838	-30.667%
2026-03-20	0.6500	0.6500	0.6500	0.6500	-33.673%	12	1,838	-20.000%
2026-03-04	0.7600	0.9800	0.7600	0.9800	+1.031%	14	1,838	-46.939%
2026-03-03	0.9700	0.9700	0.9700	0.9700	+155.263%	1	1,826	-46.392%
2026-02-17	0.3800	0.3800	0.3800	0.3800	-33.333%	1	1,826	+36.842%
2026-02-11	0.5700	0.5700	0.5700	0.5700	+42.500%	1	1,826	-8.772%
2026-02-03	0.4200	0.4200	0.4000	0.4000	-25.926%	34	1,826	+30.000%
2026-01-21	0.5400	0.5400	0.5400	0.5400	-21.739%	4	1,856	-3.704%
2026-01-20	0.7900	0.7900	0.5600	0.6900	-1.429%	4	1,856	-24.638%
2026-01-08	0.7500	0.7500	0.7000	0.7000	0.000%	4	1,857	-25.714%
2026-01-07	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,855	-25.714%
2026-01-02	0.8000	0.8000	0.8000	0.8000	0.000%	2	1,855	-35.000%
2025-12-30	0.8000	0.8000	0.7500	0.8000	-2.439%	387	1,855	-35.000%
2025-12-23	0.8200	0.8200	0.8200	0.8200	+43.860%	1	1,910	-36.585%
2025-12-10	0.5700	0.5700	0.5700	0.5700	-12.308%	2	1,910	-8.772%
2025-12-09	0.6200	0.6500	0.6200	0.6500	-13.333%	23	1,908	-20.000%
2025-12-04	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,909	-30.667%
2025-11-26	0.9000	0.9000	0.9000	0.9000	+32.353%	2	1,906	-42.222%
2025-11-24	0.6800	0.6800	0.6800	0.6800	+7.937%	19	1,906	-23.529%
2025-11-18	0.6300	0.6300	0.6300	0.6300	-19.231%	3	1,906	-17.460%
2025-11-17	0.7800	0.7800	0.7800	0.7800	-2.500%	230	1,909	-33.333%
2025-11-14	0.8000	0.8000	0.8000	0.8000	+2.564%	1	1,679	-35.000%
2025-11-13	0.9000	0.9000	0.7800	0.7800	-22.000%	4	1,679	-33.333%
2025-11-11	1.0000	1.0000	1.0000	1.0000	-9.910%	8	1,669	-48.000%
2025-11-10	1.1100	1.1100	1.1100	1.1100	+24.719%	1	1,669	-53.153%
2025-11-07	1.2500	1.2500	0.8900	0.8900	-9.184%	3	1,669	-41.573%
2025-11-06	1.1500	1.1500	0.8900	0.9800	-20.968%	53	1,667	-46.939%
2025-11-03	1.2300	1.2400	1.2300	1.2400	-5.344%	7	1,671	-58.065%
2025-10-31	1.3100	1.3100	1.3100	1.3100	-8.392%	1	1,671	-60.305%
2025-10-24	1.4300	1.4300	1.4300	1.4300	+14.400%	1	1,671	-63.636%
2025-10-20	1.3000	1.3000	1.2500	1.2500	0.000%	2	1,672	-58.400%
2025-10-17	1.2500	1.2500	1.2500	1.2500	-3.846%	7	1,670	-58.400%
2025-10-13	1.3000	1.3000	1.3000	1.3000	+8.333%	4	1,667	-60.000%
2025-10-10	1.2300	1.2300	1.2000	1.2000	-8.397%	2	1,671	-56.667%
2025-10-09	1.3100	1.3100	1.3100	1.3100	-10.884%	1	1,672	-60.305%
2025-10-08	1.3400	1.4700	1.3400	1.4700	-12.500%	4	1,672	-64.626%
2025-10-07	1.9100	1.9100	1.6800	1.6800	-17.241%	3	1,672	-69.048%
2025-10-06	2.0200	2.0500	2.0200	2.0300	-9.778%	679	1,672	-74.384%
2025-10-03	2.2500	2.2500	2.2500	2.2500	+4.651%	1	1,078	-76.889%
2025-09-23	2.1500	2.1500	2.1500	2.1500	+3.365%	3	1,079	-75.814%
2025-09-18	2.0800	2.0800	2.0800	2.0800	+6.667%	28	1,082	-75.000%
2025-09-16	1.9500	1.9500	1.9500	1.9500	-4.412%	1	1,054	-73.333%
2025-09-15	2.0400	2.0400	2.0400	2.0400	-13.924%	3	1,053	-74.510%
2025-09-12	2.3100	2.3700	2.3100	2.3700	-6.693%	31	1,056	-78.059%
2025-09-10	2.5300	2.5400	2.4500	2.5400	-5.926%	36	1,082	-79.528%
2025-09-09	2.6400	2.7000	2.6400	2.7000	+5.882%	50	1,106	-80.741%
2025-09-08	2.5500	2.5500	2.5500	2.5500	-4.135%	2	1,112	-79.608%
2025-09-05	2.6000	2.6600	2.6000	2.6600	+9.917%	3	1,110	-80.451%
2025-09-04	2.4200	2.4200	2.4200	2.4200	-0.412%	5	1,111	-78.512%
2025-09-03	2.4300	2.4300	2.4300	2.4300	-8.302%	1	1,106	-78.601%
2025-08-28	2.6000	2.6500	2.6000	2.6500	+3.922%	2	1,106	-80.377%
2025-08-27	2.5000	2.5500	2.5000	2.5500	-0.391%	7	1,106	-79.608%
2025-08-26	2.5600	2.5600	2.5600	2.5600	-0.775%	1	1,100	-79.688%
2025-08-25	2.5000	2.5800	2.5000	2.5800	+12.664%	2	1,100	-79.845%
2025-08-22	2.2900	2.2900	2.2900	2.2900	+5.530%	1	1,100	-77.293%
2025-08-21	2.1800	2.1800	2.1700	2.1700	+7.960%	10	1,100	-76.037%
2025-08-20	2.0100	2.0100	2.0100	2.0100	-4.286%	2	1,100	-74.129%
2025-08-18	2.1500	2.1500	2.1000	2.1000	+16.667%	9	1,100	-75.238%
2025-08-14	1.8000	1.8000	1.8000	1.8000	+36.364%	5	1,107	-71.111%
2025-08-11	1.4600	1.4600	1.3200	1.3200	-2.222%	41	1,102	-60.606%
2025-08-07	1.5500	1.5500	1.3500	1.3500	-12.903%	23	1,061	-61.481%
2025-08-06	1.4800	1.5500	1.4800	1.5500	0.000%	3	1,061	-66.452%
2025-08-05	1.5500	1.5500	1.5500	1.5500	-6.061%	3	1,060	-66.452%
2025-08-04	2.0000	2.0000	1.6500	1.6500	+1.852%	2	1,057	-68.485%
2025-08-01	1.6000	1.6200	1.4700	1.6200	-29.565%	11	1,056	-67.901%
2025-07-25	2.0000	2.3000	2.0000	2.3000	+9.524%	15	1,046	-77.391%
2025-07-23	2.1000	2.1000	2.1000	2.1000	+8.247%	2	1,039	-75.238%
2025-07-21	1.9500	1.9500	1.9400	1.9400	+8.380%	400	1,039	-73.196%
2025-07-17	1.7200	1.7900	1.7200	1.7900	+14.013%	101	666	-70.950%
2025-07-16	1.5600	1.5700	1.5400	1.5700	+1.290%	8	572	-66.879%
2025-07-15	1.5500	1.5500	1.5500	1.5500	-24.020%	1	566	-66.452%
2025-07-11	2.0400	2.0400	2.0400	2.0400	-1.449%	1	565	-74.510%
2025-07-10	2.0700	2.0700	2.0700	2.0700	+3.500%	1	565	-74.879%
2025-07-01	2.0000	2.0000	2.0000	2.0000	+1.010%	1	569	-74.000%
2025-06-27	1.9800	1.9800	1.9800	1.9800	-9.589%	1	569	-73.737%
2025-06-26	2.0000	2.2000	2.0000	2.1900	+57.554%	5	568	-76.256%
2025-06-24	1.8000	1.8000	1.3900	1.3900	-1.418%	19	567	-62.590%
2025-06-23	1.4600	1.7700	1.4100	1.4100	0.000%	16	571	-63.121%
2025-06-17	1.3100	1.4100	1.3100	1.4100	+4.444%	4	566	-63.121%
2025-06-16	1.3500	1.3500	1.3500	1.3500	+9.756%	3	566	-61.481%
2025-06-09	1.2900	1.3000	1.2300	1.2300	+30.851%	4	566	-57.724%
2025-06-02	0.8800	0.9400	0.8800	0.9400	+8.046%	80	566	-44.681%
2025-05-30	0.8700	0.8700	0.8700	0.8700	-13.000%	8	603	-40.230%
2025-05-29	1.0000	1.0000	1.0000	1.0000	+2.041%	1	603	-48.000%
2025-05-28	0.9800	0.9800	0.9800	0.9800	+1.031%	2	602	-46.939%
2025-05-23	0.9700	0.9700	0.9700	0.9700	+64.407%	6	599	-46.392%
2025-05-22	0.5900	0.5900	0.5900	0.5900	-26.250%	1	599	-11.864%
2025-05-21	0.9700	0.9700	0.8000	0.8000	-29.204%	22	599	-35.000%
2025-05-20	1.0800	1.1300	1.0800	1.1300	-6.612%	13	609	-53.982%
2025-05-19	1.2100	1.2100	1.2100	1.2100	-6.923%	3	612	-57.025%
2025-05-16	1.2700	1.3000	1.2700	1.3000	+4.839%	12	615	-60.000%
2025-05-15	1.2400	1.2400	1.2400	1.2400	-11.429%	3	612	-58.065%
2025-05-14	1.4000	1.4000	1.4000	1.4000	+2.190%	19	615	-62.857%
2025-05-12	1.3700	1.3700	1.3700	1.3700	+24.545%	1	596	-62.044%
2025-05-09	1.1000	1.1000	1.1000	1.1000	-12.698%	6	596	-52.727%
2025-05-08	1.4500	1.4500	1.2600	1.2600	-10.000%	22	596	-58.730%
2025-05-07	1.4000	1.4000	1.4000	1.4000	-6.667%	1	595	-62.857%
2025-04-28	1.5000	1.5000	1.5000	1.5000	+11.111%	1	595	-65.333%
2025-04-25	1.4800	1.4800	1.3500	1.3500	+14.407%	8	595	-61.481%
2025-04-24	1.1800	1.1800	1.1800	1.1800	+2.609%	1	592	-55.932%
2025-04-23	1.1500	1.1500	1.1500	1.1500	+6.481%	1	592	-54.783%
2025-04-22	1.1000	1.1000	1.0800	1.0800	+13.684%	3	592	-51.852%
2025-04-21	1.0500	1.0500	0.9500	0.9500	-14.414%	8	594	-45.263%
2025-04-17	1.1100	1.1100	1.1100	1.1100	-11.200%	1	594	-53.153%
2025-04-11	1.2000	1.2500	1.2000	1.2500	-3.846%	4	594	-58.400%
2025-04-10	1.3000	1.3000	1.3000	1.3000	-14.474%	15	594	-60.000%
2025-04-09	1.1400	1.5200	1.1400	1.5200	+33.333%	211	594	-65.789%
2025-04-07	1.1400	1.1400	1.1400	1.1400	+25.275%	1	574	-54.386%
2025-04-04	0.9300	0.9300	0.9100	0.9100	-35.000%	8	575	-42.857%
2025-04-03	1.4000	1.4000	1.4000	1.4000	-9.677%	1	575	-62.857%
2025-04-01	1.5300	1.5500	1.5300	1.5500	-11.429%	2	575	-66.452%
2025-03-31	1.7500	1.7500	1.7500	1.7500	-2.778%	1	575	-70.286%
2025-03-28	1.8900	1.8900	1.8000	1.8000	-8.629%	6	575	-71.111%
2025-03-27	1.9500	1.9700	1.9500	1.9700	+3.141%	2	575	-73.604%
2025-03-13	1.9100	1.9100	1.9100	1.9100	-3.535%	1	573	-72.775%
2025-03-12	2.1000	2.1000	1.9800	1.9800	-11.607%	2	573	-73.737%
2025-03-11	1.9800	2.2400	1.9500	2.2400	+14.872%	77	573	-76.786%
2025-03-10	2.3500	2.3500	1.9500	1.9500	-26.415%	4	499	-73.333%
2025-03-07	3.0000	3.0000	2.4300	2.6500	-19.697%	34	499	-80.377%
2025-03-04	3.4000	3.4000	3.3000	3.3000	-23.788%	6	498	-84.242%
2025-03-03	4.3300	4.3300	4.3300	4.3300	+22.663%	5	499	-87.991%
2025-02-27	3.7300	3.7300	3.5300	3.5300	-30.512%	15	499	-85.269%
2025-02-14	5.0800	5.0800	5.0800	5.0800	+8.085%	2	490	-89.764%
2025-02-13	4.8000	4.8000	4.7000	4.7000	+5.618%	10	490	-88.936%
2025-02-07	4.4500	4.4500	4.4500	4.4500	+3.488%	14	490	-88.315%
2025-01-29	4.2500	4.3000	4.2500	4.3000	+8.586%	2	483	-87.907%
2025-01-28	3.9600	3.9600	3.9600	3.9600	+1.538%	1	482	-86.869%
2025-01-22	3.9000	3.9000	3.9000	3.9000	-1.266%	16	482	-86.667%
2025-01-14	3.9500	3.9500	3.9500	3.9500	+27.419%	16	498	-86.835%
2025-01-08	3.1000	3.1000	3.1000	3.1000	-19.271%	75	407	-83.226%
2025-01-02	3.8400	3.8400	3.8400	3.8400	+20.000%	1	407	-86.458%
2024-12-26	3.2000	3.2000	3.2000	3.2000	-6.977%	19	407	-83.750%
2024-12-20	3.4300	3.4400	3.4300	3.4400	+2.687%	4	407	-84.884%
2024-12-19	3.3100	3.3500	3.3100	3.3500	-13.660%	2	407	-84.478%
2024-12-17	3.8800	3.8800	3.8800	3.8800	-11.818%	5	406	-86.598%
2024-12-13	4.3500	4.5000	4.3300	4.4000	+13.695%	140	403	-88.182%
2024-12-11	3.8700	3.8700	3.8700	3.8700	+10.571%	5	333	-86.563%
2024-12-10	3.8400	3.8400	3.5000	3.5000	-27.536%	11	333	-85.143%
2024-12-06	4.8300	4.8300	4.8300	4.8300	-3.400%	10	323	-89.234%
2024-12-03	5.0000	5.0000	5.0000	5.0000	-8.257%	6	323	-89.600%
2024-12-02	5.2000	5.4500	5.2000	5.4500	+36.250%	28	323	-90.459%
2024-11-21	4.0000	4.0000	4.0000	4.0000	-5.882%	5	297	-87.000%
2024-11-19	4.2500	4.2500	4.2500	4.2500	-5.765%	25	297	-87.765%
2024-11-14	5.0000	5.0000	4.5100	4.5100	+8.675%	10	272	-88.470%
2024-11-07	4.1500	4.1500	4.1500	4.1500	+12.162%	34	262	-87.470%
2024-11-05	3.7000	3.7000	3.7000	3.7000	0.000%	1	228	-85.946%
2024-10-22	3.7000	3.7000	3.7000	3.7000	+7.558%	4	228	-85.946%
2024-09-24	3.4400	3.4400	3.4400	3.4400	-23.556%	10	224	-84.884%
2024-09-18	4.2000	4.5500	4.2000	4.5000	0.000%	214	214	-88.444%