Dark

PENN20270115C30
PENN Jan 15 2027 30.00 Call (PENN270115C00030000)
option OPRA

EOD

Jun 30, 2026

0.8500-19.048%(-0.2000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.8500	0.8500	0.8500	0.8500	-19.048%	50	1,313	0.000%
2026-06-29	1.0500	1.0500	1.0500	1.0500	+31.250%	1	1,313	-19.048%
2026-06-26	0.8000	0.8000	0.8000	0.8000	-1.235%	2	1,313	+6.250%
2026-06-25	0.8000	0.8400	0.8000	0.8100	+1.250%	149	1,315	+4.938%
2026-06-22	0.8000	0.8000	0.8000	0.8000	-16.667%	1	1,381	+6.250%
2026-06-18	0.9500	0.9600	0.9500	0.9600	-8.571%	5	1,369	-11.458%
2026-06-17	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,369	-19.048%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-12.000%	6	1,369	-22.727%
2026-06-12	1.2000	1.2500	1.2000	1.2500	+20.192%	4	1,369	-32.000%
2026-06-11	1.0300	1.0400	1.0300	1.0400	-5.455%	9	1,369	-18.269%
2026-06-10	0.9500	1.1000	0.9000	1.1000	+69.231%	96	1,374	-22.727%
2026-06-05	0.7000	0.7000	0.6500	0.6500	-18.750%	2	1,365	+30.769%
2026-06-02	0.7500	0.8000	0.7500	0.8000	+2.564%	3	1,363	+6.250%
2026-06-01	0.7000	0.8000	0.7000	0.7800	+21.875%	21	1,362	+8.974%
2026-05-28	0.6500	0.6500	0.6400	0.6400	+36.170%	6	1,371	+32.813%
2026-05-27	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,369	+80.851%
2026-04-23	0.4500	0.4500	0.4500	0.4500	+28.571%	1	1,369	+88.889%
2026-04-20	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,369	+142.857%
2026-04-09	0.4500	0.4500	0.4500	0.4500	+80.000%	1	1,369	+88.889%
2026-04-07	0.2500	0.2500	0.2500	0.2500	-56.140%	1	1,370	+240.000%
2026-02-27	0.5700	0.5700	0.5700	0.5700	+185.000%	1	1,369	+49.123%
2026-02-18	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,368	+325.000%
2026-02-05	0.2300	0.2300	0.2300	0.2300	-20.690%	1	1,368	+269.565%
2026-01-27	0.2900	0.2900	0.2900	0.2900	-49.123%	1	1,367	+193.103%
2026-01-20	0.5700	0.5700	0.5700	0.5700	+42.500%	1	1,368	+49.123%
2026-01-02	0.4000	0.4000	0.4000	0.4000	0.000%	3	1,368	+112.500%
2025-12-31	0.4000	0.4000	0.4000	0.4000	-33.333%	1	1,368	+112.500%
2025-12-30	0.6000	0.6000	0.6000	0.6000	+53.846%	1	1,368	+41.667%
2025-12-23	0.3900	0.4100	0.3900	0.3900	-2.500%	759	1,368	+117.949%
2025-12-22	0.3600	0.4000	0.3600	0.4000	+17.647%	276	831	+112.500%
2025-12-16	0.3400	0.3400	0.3400	0.3400	+6.250%	1	657	+150.000%
2025-12-05	0.3000	0.3200	0.3000	0.3200	-15.789%	3	658	+165.625%
2025-11-25	0.3800	0.3800	0.3800	0.3800	+31.034%	1	659	+123.684%
2025-11-24	0.2900	0.2900	0.2900	0.2900	-12.121%	5	658	+193.103%
2025-11-18	0.3300	0.3300	0.3300	0.3300	-17.500%	2	663	+157.576%
2025-11-17	0.4000	0.4000	0.4000	0.4000	+14.286%	230	663	+112.500%
2025-11-14	0.3500	0.3500	0.3500	0.3500	-22.222%	10	893	+142.857%
2025-11-13	0.4400	0.4500	0.4400	0.4500	-10.000%	84	888	+88.889%
2025-11-11	0.5000	0.5000	0.5000	0.5000	-13.793%	4	804	+70.000%
2025-11-07	0.5800	0.5800	0.5800	0.5800	-24.675%	4	800	+46.552%
2025-11-06	0.5500	0.7700	0.5000	0.7700	+40.000%	23	796	+10.390%
2025-11-05	0.5500	0.5500	0.5500	0.5500	-14.063%	1	796	+54.545%
2025-10-30	0.6400	0.6400	0.6400	0.6400	0.000%	4	796	+32.813%
2025-10-13	0.6400	0.6400	0.6400	0.6400	+20.755%	1	792	+32.813%
2025-10-10	0.5300	0.5300	0.5300	0.5300	-22.059%	10	792	+60.377%
2025-10-09	0.5700	0.7100	0.5700	0.6800	-4.225%	237	792	+25.000%
2025-10-08	0.7000	0.7300	0.6700	0.7100	-21.111%	32	567	+19.718%
2025-10-07	0.9000	0.9000	0.9000	0.9000	-17.431%	1	554	-5.556%
2025-09-30	1.1100	1.1100	1.0900	1.0900	-9.917%	259	554	-22.018%
2025-09-26	1.2000	1.2100	1.2000	1.2100	+8.036%	10	340	-29.752%
2025-09-24	1.1200	1.1200	1.1200	1.1200	-3.448%	5	332	-24.107%
2025-09-23	1.1000	1.1800	1.1000	1.1600	-3.333%	86	332	-26.724%
2025-09-12	1.2000	1.2000	1.2000	1.2000	-5.512%	1	326	-29.167%
2025-09-11	1.2700	1.2700	1.2700	1.2700	-1.550%	1	326	-33.071%
2025-09-10	1.3300	1.3300	1.2800	1.2900	-11.034%	206	326	-34.109%
2025-09-09	1.4500	1.4500	1.4500	1.4500	-0.685%	2	359	-41.379%
2025-08-29	1.4600	1.4600	1.4600	1.4600	+12.308%	50	309	-41.781%
2025-08-27	1.3000	1.3000	1.3000	1.3000	+8.333%	5	309	-34.615%
2025-08-26	1.2500	1.2500	1.2000	1.2000	-16.667%	2	315	-29.167%
2025-08-25	1.4200	1.4400	1.4200	1.4400	+14.286%	30	315	-40.972%
2025-08-22	1.2000	1.3000	1.2000	1.2600	+41.573%	3	298	-32.540%
2025-08-20	0.8900	0.8900	0.8900	0.8900	-11.000%	1	297	-4.494%
2025-08-19	1.0000	1.0000	1.0000	1.0000	-9.091%	2	297	-15.000%
2025-08-18	1.1000	1.1000	1.1000	1.1000	+50.685%	2	297	-22.727%
2025-08-11	0.6500	0.7300	0.6500	0.7300	-2.667%	201	297	+16.438%
2025-08-07	0.7700	0.7700	0.6500	0.7500	0.000%	7	97	+13.333%
2025-08-06	0.7500	0.7500	0.7500	0.7500	0.000%	1	95	+13.333%
2025-08-05	0.7500	0.7500	0.7500	0.7500	-25.000%	1	94	+13.333%
2025-07-23	1.0000	1.0000	1.0000	1.0000	+4.167%	1	93	-15.000%
2025-07-22	0.9600	0.9600	0.9600	0.9600	+39.130%	2	93	-11.458%
2025-07-16	0.7200	0.7400	0.6900	0.6900	-2.817%	6	91	+23.188%
2025-07-15	0.7800	0.7800	0.7000	0.7100	-27.551%	6	87	+19.718%
2025-07-11	0.9800	0.9800	0.9800	0.9800	-2.970%	2	86	-13.265%
2025-07-01	1.0100	1.0100	1.0100	1.0100	+46.377%	2	86	-15.842%
2025-06-23	0.6900	0.6900	0.6900	0.6900	+16.949%	10	85	+23.188%
2025-06-10	0.5900	0.5900	0.5900	0.5900	+28.261%	5	85	+44.068%
2025-05-27	0.4600	0.4600	0.4600	0.4600	-6.122%	20	80	+84.783%
2025-05-23	0.4900	0.4900	0.4900	0.4900	+32.432%	4	63	+73.469%
2025-05-22	0.3700	0.3700	0.3700	0.3700	-31.481%	1	63	+129.730%
2025-05-12	0.5400	0.5400	0.5400	0.5400	-8.475%	18	63	+57.407%
2025-05-08	0.5900	0.5900	0.5900	0.5900	+37.209%	15	81	+44.068%
2025-04-08	0.4800	0.5000	0.4300	0.4300	+16.216%	19	81	+97.674%
2025-04-04	0.3700	0.3700	0.3700	0.3700	-47.887%	4	64	+129.730%
2025-04-03	0.4600	0.7100	0.4600	0.7100	-18.391%	8	66	+19.718%
2025-04-02	0.8700	0.8700	0.8700	0.8700	-9.375%	3	63	-2.299%
2025-03-28	0.9600	0.9600	0.9600	0.9600	-4.000%	4	60	-11.458%
2025-03-27	1.0000	1.0000	1.0000	1.0000	-10.714%	1	58	-15.000%
2025-03-26	1.1300	1.1300	1.1200	1.1200	-2.609%	3	59	-24.107%
2025-03-24	1.1500	1.1500	1.1500	1.1500	0.000%	1	56	-26.087%
2025-03-19	1.1500	1.1500	1.1500	1.1500	+5.505%	17	55	-26.087%
2025-03-18	1.0900	1.0900	1.0900	1.0900	-9.167%	3	72	-22.018%
2025-03-14	1.2000	1.2000	1.2000	1.2000	+2.564%	10	75	-29.167%
2025-03-12	1.1700	1.1700	1.1700	1.1700	-26.875%	2	74	-27.350%
2025-03-07	1.6000	1.6000	1.6000	1.6000	-36.000%	10	76	-46.875%
2025-02-28	2.5000	2.5000	2.5000	2.5000	+4.167%	10	81	-66.000%
2025-02-21	2.6000	2.6000	2.4000	2.4000	-0.826%	12	81	-64.583%
2025-02-20	2.4200	2.4200	2.4200	2.4200	-14.184%	2	80	-64.876%
2025-02-19	2.8200	2.8200	2.8200	2.8200	-6.000%	2	78	-69.858%
2025-02-13	3.0600	3.0600	3.0000	3.0000	+7.527%	3	77	-71.667%
2025-02-12	2.7900	2.7900	2.7900	2.7900	-3.793%	3	77	-69.534%
2025-02-10	2.9000	2.9000	2.9000	2.9000	+0.694%	1	80	-70.690%
2025-02-07	2.8800	2.8800	2.8800	2.8800	+12.941%	6	80	-70.486%
2025-02-05	2.6100	2.7200	2.5500	2.5500	+4.508%	5	77	-66.667%
2025-01-31	2.4500	2.4500	2.4400	2.4400	-7.925%	8	75	-65.164%
2025-01-30	2.6500	2.6500	2.6500	2.6500	-11.667%	2	78	-67.925%
2025-01-29	3.0000	3.0000	3.0000	3.0000	+19.048%	1	78	-71.667%
2025-01-24	2.7500	2.7500	2.5200	2.5200	-6.667%	12	77	-66.270%
2025-01-22	2.7000	2.7000	2.7000	2.7000	+5.882%	1	72	-68.519%
2025-01-21	2.5500	2.5500	2.5500	2.5500	+2.823%	3	73	-66.667%
2025-01-17	2.4800	2.4800	2.4800	2.4800	-4.615%	6	73	-65.726%
2025-01-13	2.6000	2.6000	2.6000	2.6000	+30.000%	3	73	-67.308%
2025-01-10	2.0000	2.0000	2.0000	2.0000	-4.762%	12	70	-57.500%
2025-01-03	2.1000	2.1000	2.1000	2.1000	+8.808%	20	71	-59.524%
2024-12-30	1.7300	1.9300	1.7300	1.9300	-5.854%	17	81	-55.959%
2024-12-23	2.0500	2.0500	2.0500	2.0500	-21.154%	1	64	-58.537%
2024-12-16	2.6000	2.6000	2.6000	2.6000	-16.129%	4	60	-67.308%
2024-12-13	2.7300	3.1000	2.7300	3.1000	+2.990%	14	60	-72.581%
2024-11-08	3.0100	3.0100	3.0100	3.0100	+15.769%	2	54	-71.761%
2024-10-17	2.6000	2.6000	2.6000	2.6000	-1.141%	2	54	-67.308%
2024-10-09	2.6300	2.6300	2.6300	2.6300	-22.647%	1	52	-67.681%
2024-09-19	3.4000	3.4000	3.4000	3.4000	+0.890%	1	52	-75.000%
2024-09-18	3.3700	3.3700	3.3700	3.3700	-6.389%	1	51	-74.777%
2024-09-17	3.6000	3.6000	3.6000	3.6000	0.000%	50	50	-76.389%