Dark

PTEN20260821C10
PTEN Aug 21 2026 10.00 Call (PTEN260821C00010000)
option OPRA

EOD

Aug 14, 2026

1.40+40.000%(+0.40)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.2500	1.4000	1.2500	1.4000	+40.000%	209	12,468	0.000%
2026-08-13	1.0000	1.0000	1.0000	1.0000	-13.043%	11	12,468	+40.000%
2026-08-12	1.1000	1.1500	1.0700	1.1500	+2.679%	8	12,469	+21.739%
2026-08-11	1.1300	1.2000	1.1000	1.1200	+1.818%	63	12,467	+25.000%
2026-08-10	0.5500	1.2000	0.5500	1.1000	+214.286%	810	12,478	+27.273%
2026-08-07	0.4500	0.5100	0.3500	0.3500	-28.571%	475	12,840	+300.000%
2026-08-06	0.5000	0.5000	0.4900	0.4900	+68.966%	10	13,114	+185.714%
2026-08-05	0.5500	0.5500	0.2900	0.2900	-48.214%	7	13,108	+382.759%
2026-08-04	0.5700	0.5700	0.5600	0.5600	-21.127%	2	13,103	+150.000%
2026-08-03	0.7000	0.7600	0.7000	0.7100	-10.127%	7	13,104	+97.183%
2026-07-31	0.7200	0.8000	0.6600	0.7900	+51.923%	82	13,102	+77.215%
2026-07-30	0.3000	0.5200	0.2500	0.5200	+30.000%	191	13,095	+169.231%
2026-07-29	0.4300	0.4300	0.3500	0.4000	+33.333%	40	13,137	+250.000%
2026-07-28	0.3500	0.4000	0.3000	0.3000	-33.333%	56	13,134	+366.667%
2026-07-27	0.7000	0.7000	0.4500	0.4500	-54.545%	69	13,147	+211.111%
2026-07-24	1.0500	1.0500	0.9900	0.9900	-3.883%	2	13,093	+41.414%
2026-07-23	1.4000	1.4000	1.0300	1.0300	-14.167%	32	13,094	+35.922%
2026-07-22	1.2100	1.2500	1.1700	1.2000	+15.385%	24	13,091	+16.667%
2026-07-21	0.9500	1.0400	0.7500	1.0400	+15.556%	15	13,084	+34.615%
2026-07-20	0.7700	0.9000	0.7000	0.9000	+26.761%	110	13,087	+55.556%
2026-07-17	0.8000	0.8000	0.7000	0.7100	+12.698%	6	13,071	+97.183%
2026-07-16	0.6300	0.6300	0.6300	0.6300	0.000%	1	13,066	+122.222%
2026-07-15	0.7500	0.8000	0.6100	0.6300	-7.353%	48	13,066	+122.222%
2026-07-14	0.7500	0.8300	0.6800	0.6800	-2.857%	53	13,063	+105.882%
2026-07-13	0.6000	0.7000	0.6000	0.7000	+40.000%	32	13,076	+100.000%
2026-07-10	0.6000	0.6000	0.5000	0.5000	-16.667%	227	13,059	+180.000%
2026-07-09	0.6000	0.6000	0.5000	0.6000	-17.808%	22	12,942	+133.333%
2026-07-08	0.6200	0.7500	0.5000	0.7300	+46.000%	1,042	12,953	+91.781%
2026-07-07	0.3600	0.5000	0.3600	0.5000	+150.000%	79	11,978	+180.000%
2026-07-06	0.3500	0.4200	0.2000	0.2000	-42.857%	47	11,961	+600.000%
2026-07-02	0.4000	0.4000	0.3100	0.3500	+16.667%	44	11,916	+300.000%
2026-07-01	0.3700	0.4000	0.3000	0.3000	-37.500%	8	11,916	+366.667%
2026-06-30	0.7000	0.7000	0.4800	0.4800	-29.412%	6	11,908	+191.667%
2026-06-29	0.7500	0.7500	0.6800	0.6800	+4.615%	5	11,909	+105.882%
2026-06-26	0.7000	0.7000	0.6500	0.6500	-19.753%	16	11,909	+115.385%
2026-06-25	0.7000	0.8100	0.7000	0.8100	-19.000%	10	11,923	+72.840%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+7.527%	2	11,923	+40.000%
2026-06-22	1.0000	1.0000	0.9300	0.9300	-3.125%	6	11,921	+50.538%
2026-06-18	0.9500	0.9600	0.9500	0.9600	-25.581%	4	11,912	+45.833%
2026-06-16	1.4000	1.4000	1.2900	1.2900	-12.838%	9	11,912	+8.527%
2026-06-15	1.5000	1.5000	1.4800	1.4800	-37.021%	12	11,919	-5.405%
2026-06-12	2.3500	2.3500	2.3500	2.3500	-6.000%	3	11,919	-40.426%
2026-06-11	2.5000	2.5000	2.5000	2.5000	+12.108%	1	11,919	-44.000%
2026-06-09	2.2500	2.2500	2.0500	2.2300	-10.800%	9	11,919	-37.220%
2026-06-08	2.5000	2.5000	2.5000	2.5000	+13.636%	1	11,920	-44.000%
2026-06-05	2.6000	2.6000	2.2000	2.2000	-24.138%	9	11,921	-36.364%
2026-06-04	2.8500	3.0000	2.8000	2.9000	+45.000%	797	11,918	-51.724%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-0.498%	1	12,305	-30.000%
2026-05-28	2.0000	2.0100	2.0000	2.0100	-27.174%	2	12,306	-30.348%
2026-05-20	2.7600	2.7600	2.7600	2.7600	-14.019%	10	12,307	-49.275%
2026-05-19	3.2100	3.2100	3.2100	3.2100	-5.588%	1	12,318	-56.386%
2026-05-18	3.2100	3.4000	3.2100	3.4000	+27.341%	10	12,318	-58.824%
2026-05-15	2.6700	2.6700	2.6700	2.6700	+17.621%	5	12,318	-47.566%
2026-05-11	2.5000	2.5000	2.2700	2.2700	+13.500%	19	12,325	-38.326%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-33.333%	1	12,325	-30.000%
2026-05-05	2.8000	3.0000	2.8000	3.0000	+15.385%	6	12,325	-53.333%
2026-05-04	2.5500	2.6000	2.5500	2.6000	+4.418%	6	12,326	-46.154%
2026-05-01	2.4000	2.4900	2.2000	2.4900	-2.353%	7	12,326	-43.775%
2026-04-30	2.5500	2.5500	2.5500	2.5500	-11.458%	3	12,326	-45.098%
2026-04-29	2.7500	2.9000	2.7000	2.8800	+15.200%	70	12,329	-51.389%
2026-04-28	2.4000	2.5500	2.4000	2.5000	+3.306%	45	12,330	-44.000%
2026-04-27	2.0000	2.4200	2.0000	2.4200	+10.000%	19	12,338	-42.149%
2026-04-24	2.1500	2.3000	2.1500	2.2000	+10.000%	55	12,338	-36.364%
2026-04-23	2.0200	2.0200	2.0000	2.0000	+17.647%	113	12,306	-30.000%
2026-04-22	1.7000	1.7000	1.7000	1.7000	+3.030%	10	12,219	-17.647%
2026-04-21	1.6500	1.6500	1.6500	1.6500	+36.364%	2	12,212	-15.152%
2026-04-20	1.2100	1.2100	1.2100	1.2100	+23.469%	1	12,212	+15.702%
2026-04-17	1.1000	1.1000	0.9000	0.9800	-30.496%	206	12,212	+42.857%
2026-04-16	1.4000	1.4100	1.4000	1.4100	+4.444%	100	12,122	-0.709%
2026-04-14	1.9500	1.9500	1.3500	1.3500	-18.182%	15	12,022	+3.704%
2026-04-13	1.7000	1.8000	1.6500	1.6500	+16.197%	20	12,022	-15.152%
2026-04-10	1.4500	1.4500	1.4200	1.4200	-3.401%	15	12,022	-1.408%
2026-04-09	1.7800	1.7800	1.4700	1.4700	+12.214%	148	12,022	-4.762%
2026-04-08	1.2100	1.4000	1.2000	1.3100	-40.455%	110	11,956	+6.870%
2026-04-07	2.2500	2.2700	2.0300	2.2000	+7.317%	11,351	11,850	-36.364%
2026-04-06	2.0500	2.0500	2.0500	2.0500	+19.186%	3	708	-31.707%
2026-04-01	1.6500	1.7200	1.6500	1.7200	-23.556%	197	711	-18.605%
2026-03-30	2.5500	2.5500	2.2500	2.2500	-10.000%	16	564	-37.778%
2026-03-27	2.6000	2.6300	2.4800	2.5000	+16.279%	320	569	-44.000%
2026-03-25	2.0600	2.1500	2.0500	2.1500	0.000%	56	281	-34.884%
2026-03-24	2.1500	2.1500	2.1500	2.1500	+13.757%	10	301	-34.884%
2026-03-23	1.8900	1.8900	1.8900	1.8900	-3.077%	1	291	-25.926%
2026-03-20	1.9500	1.9500	1.9500	1.9500	-4.878%	2	291	-28.205%
2026-03-19	2.0500	2.0500	2.0500	2.0500	+16.477%	1	291	-31.707%
2026-03-18	1.9000	1.9000	1.7000	1.7600	-7.368%	70	292	-20.455%
2026-03-17	1.9000	1.9000	1.9000	1.9000	+12.426%	5	243	-26.316%
2026-03-16	1.6600	1.6900	1.6600	1.6900	-0.588%	2	243	-17.160%
2026-03-13	1.7300	1.7300	1.7000	1.7000	+21.429%	6	244	-17.647%
2026-03-12	1.5000	1.6000	1.4000	1.4000	+7.692%	11	238	0.000%
2026-03-09	1.3000	1.3000	1.2000	1.3000	+44.444%	26	232	+7.692%
2026-03-06	0.9000	0.9000	0.9000	0.9000	-10.000%	4	222	+55.556%
2026-03-05	1.0000	1.0000	1.0000	1.0000	+8.696%	5	220	+40.000%
2026-03-04	0.9200	0.9200	0.9200	0.9200	0.000%	3	215	+52.174%
2026-03-03	0.9500	0.9500	0.9200	0.9200	+29.577%	2	212	+52.174%
2026-02-27	0.7000	0.7100	0.7000	0.7100	+18.333%	9	211	+97.183%
2026-02-23	0.6500	0.6500	0.6000	0.6000	-4.762%	20	202	+133.333%
2026-02-20	0.6500	0.6500	0.6300	0.6300	0.000%	16	217	+122.222%
2026-02-13	0.6300	0.6300	0.6300	0.6300	-16.000%	1	201	+122.222%
2026-02-09	0.7500	0.7500	0.7500	0.7500	0.000%	11	201	+86.667%
2026-02-06	0.7500	0.7500	0.7500	0.7500	+25.000%	580	190	+86.667%
2026-02-05	0.6000	0.6000	0.6000	0.6000	+20.000%	1	682	+133.333%
2026-02-04	0.5500	0.5500	0.5000	0.5000	+11.111%	110	682	+180.000%
2026-02-03	0.4500	0.4500	0.4500	0.4500	+2.273%	20	585	+211.111%
2026-01-22	0.4500	0.4500	0.4400	0.4400	-2.222%	5	585	+218.182%
2026-01-21	0.3900	0.4500	0.3900	0.4500	+12.500%	3	582	+211.111%
2026-01-20	0.3400	0.4000	0.3400	0.4000	0.000%	2	579	+250.000%
2026-01-15	0.4000	0.4000	0.4000	0.4000	+14.286%	1	578	+250.000%
2026-01-09	0.3500	0.3500	0.3500	0.3500	-5.405%	285	578	+300.000%
2026-01-08	0.3700	0.3700	0.3700	0.3700	+5.714%	4	294	+278.378%
2026-01-06	0.3500	0.3500	0.3500	0.3500	+2.941%	285	290	+300.000%
2026-01-05	0.3400	0.3400	0.3400	0.3400	+100.000%	4	1	+311.765%
2025-12-29	0.1700	0.1700	0.1700	0.1700	0.000%	1	1	+723.529%