Dark

PTEN20260821C11
PTEN Aug 21 2026 11.00 Call (PTEN260821C00011000)
option OPRA

EOD

Aug 14, 2026

0.5500+66.667%(+0.2200)853

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.4000	0.5900	0.4000	0.5500	+66.667%	853	37,419	0.000%
2026-08-13	0.4500	0.4500	0.2800	0.3300	-17.500%	169	38,128	+66.667%
2026-08-12	0.4500	0.4700	0.3500	0.4000	-16.667%	68	38,198	+37.500%
2026-08-11	0.4500	0.5000	0.4000	0.4800	+4.348%	346	38,206	+14.583%
2026-08-10	0.2700	0.5500	0.2700	0.4600	+360.000%	974	38,039	+19.565%
2026-08-07	0.1000	0.2000	0.1000	0.1000	-47.368%	12	37,545	+450.000%
2026-08-06	0.1500	0.2200	0.1500	0.1900	+90.000%	56	37,540	+189.474%
2026-08-05	0.2500	0.2500	0.0500	0.1000	-58.333%	96	37,530	+450.000%
2026-08-04	0.2500	0.2700	0.2200	0.2400	-20.000%	33	37,498	+129.167%
2026-08-03	0.2500	0.3000	0.2000	0.3000	-14.286%	342	37,527	+83.333%
2026-07-31	0.1500	0.3900	0.1500	0.3500	+105.882%	492	37,570	+57.143%
2026-07-30	0.1500	0.1700	0.1000	0.1700	-15.000%	214	37,741	+223.529%
2026-07-29	0.2200	0.2200	0.1500	0.2000	+33.333%	35	37,736	+175.000%
2026-07-28	0.1500	0.2000	0.1100	0.1500	-21.053%	112	37,745	+266.667%
2026-07-27	0.3300	0.3500	0.1900	0.1900	-57.778%	75	37,806	+189.474%
2026-07-24	0.5000	0.6000	0.4500	0.4500	-18.182%	224	37,823	+22.222%
2026-07-23	0.7500	0.8000	0.5000	0.5500	-15.385%	290	37,970	0.000%
2026-07-22	0.6500	0.7000	0.5500	0.6500	+14.035%	191	37,833	-15.385%
2026-07-21	0.4500	0.5700	0.4500	0.5700	+21.277%	66	37,887	-3.509%
2026-07-20	0.4500	0.5000	0.3800	0.4700	+14.634%	585	37,871	+17.021%
2026-07-17	0.4700	0.4700	0.3400	0.4100	+17.143%	37	37,703	+34.146%
2026-07-16	0.3200	0.3500	0.3000	0.3500	+20.690%	514	37,712	+57.143%
2026-07-15	0.4300	0.4300	0.2600	0.2900	-19.444%	22	37,213	+89.655%
2026-07-14	0.4000	0.4300	0.3300	0.3600	+2.857%	28	37,215	+52.778%
2026-07-13	0.3000	0.3500	0.3000	0.3500	+40.000%	8	37,205	+57.143%
2026-07-10	0.2800	0.3000	0.2500	0.2500	-16.667%	13	37,207	+120.000%
2026-07-09	0.2500	0.3200	0.2500	0.3000	-25.000%	9	37,208	+83.333%
2026-07-08	0.3500	0.4100	0.3300	0.4000	+60.000%	12	37,209	+37.500%
2026-07-07	0.1600	0.2500	0.1600	0.2500	+66.667%	6	37,206	+120.000%
2026-07-06	0.1700	0.1700	0.1500	0.1500	0.000%	30	37,207	+266.667%
2026-07-02	0.1700	0.1800	0.1500	0.1500	0.000%	14	37,216	+266.667%
2026-07-01	0.2400	0.2400	0.1500	0.1500	-44.444%	61	37,216	+266.667%
2026-06-30	0.4000	0.4000	0.2600	0.2700	-32.500%	16	37,162	+103.704%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+14.286%	1	37,162	+37.500%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-22.222%	4	37,161	+57.143%
2026-06-25	0.4100	0.4500	0.3000	0.4500	+12.500%	22	37,164	+22.222%
2026-06-24	0.5500	0.5500	0.4000	0.4000	-33.333%	7	37,164	+37.500%
2026-06-23	0.6500	0.6500	0.6000	0.6000	0.000%	5	37,157	-8.333%
2026-06-22	0.6000	0.6000	0.5500	0.6000	+9.091%	29	37,157	-8.333%
2026-06-18	0.5200	0.5800	0.5200	0.5500	-22.535%	10	37,086	0.000%
2026-06-17	0.6500	0.8500	0.6500	0.7100	-30.392%	120	37,086	-22.535%
2026-06-15	1.0200	1.0200	1.0200	1.0200	-37.037%	1	37,086	-46.078%
2026-06-12	1.6000	1.6200	1.6000	1.6200	-11.475%	12	37,086	-66.049%
2026-06-10	1.7600	1.8300	1.7600	1.8300	+18.831%	24	37,086	-69.945%
2026-06-09	1.5400	1.5400	1.5400	1.5400	-19.792%	2	37,108	-64.286%
2026-06-08	1.8500	1.9200	1.8000	1.9200	+12.941%	33	37,110	-71.354%
2026-06-05	2.2300	2.2300	1.6000	1.7000	-24.779%	40	37,132	-67.647%
2026-06-04	2.1700	2.2800	2.1700	2.2600	+27.684%	93	37,111	-75.664%
2026-06-03	1.7700	1.7700	1.7700	1.7700	-4.324%	1	37,028	-68.927%
2026-06-02	1.8500	1.8500	1.8500	1.8500	+44.531%	7	37,027	-70.270%
2026-05-29	1.2900	1.2900	1.2000	1.2800	-22.424%	205	37,020	-57.031%
2026-05-27	1.6500	1.6500	1.6500	1.6500	-13.158%	2	37,018	-66.667%
2026-05-21	2.0000	2.0000	1.9000	1.9000	-9.524%	61	37,020	-71.053%
2026-05-20	2.4500	2.4500	2.1000	2.1000	-16.000%	9	37,020	-73.810%
2026-05-19	2.7500	2.7500	2.5000	2.5000	-3.475%	3	37,081	-78.000%
2026-05-18	2.3700	2.7000	2.3700	2.5900	+17.727%	53	37,081	-78.764%
2026-05-15	2.0500	2.2000	2.0500	2.2000	+10.000%	19	37,081	-75.000%
2026-05-14	1.9000	2.0000	1.9000	2.0000	+17.647%	24	37,153	-72.500%
2026-05-11	1.7000	1.7000	1.7000	1.7000	+14.865%	10	37,161	-67.647%
2026-05-07	1.5500	1.5500	1.4800	1.4800	-35.652%	7	37,171	-62.838%
2026-05-05	2.2200	2.3500	2.2200	2.3000	+7.981%	189	37,171	-76.087%
2026-05-04	1.9500	2.1300	1.9500	2.1300	+9.231%	35	37,074	-74.178%
2026-05-01	2.0500	2.0500	1.7000	1.9500	-13.717%	52	37,140	-71.795%
2026-04-30	1.6500	2.2700	1.6500	2.2600	+0.444%	320	37,140	-75.664%
2026-04-29	2.1200	2.2500	2.0500	2.2500	+16.580%	97	37,405	-75.556%
2026-04-28	1.7800	1.9300	1.7500	1.9300	+8.427%	24	37,467	-71.503%
2026-04-27	1.8500	1.8500	1.7000	1.7800	+7.229%	11	37,471	-69.101%
2026-04-24	1.5000	1.6700	1.5000	1.6600	+7.097%	99	37,480	-66.867%
2026-04-23	1.4000	1.6000	1.4000	1.5500	+19.231%	22	37,554	-64.516%
2026-04-22	1.2500	1.3000	1.2500	1.3000	+13.043%	4	37,554	-57.692%
2026-04-21	1.1000	1.1500	1.1000	1.1500	+35.294%	33	37,526	-52.174%
2026-04-20	0.7900	0.8500	0.7800	0.8500	+34.921%	31	37,526	-35.294%
2026-04-17	0.7200	0.7200	0.5500	0.6300	-39.423%	80	37,502	-12.698%
2026-04-16	1.0500	1.0500	1.0400	1.0400	+9.474%	34	37,509	-47.115%
2026-04-15	1.0000	1.0000	0.9500	0.9500	-2.062%	30	37,485	-42.105%
2026-04-14	0.8000	1.1000	0.8000	0.9700	-19.167%	56	37,456	-43.299%
2026-04-13	1.3000	1.3000	1.2000	1.2000	+20.000%	57	37,508	-54.167%
2026-04-10	1.0300	1.0300	1.0000	1.0000	-9.091%	358	37,461	-45.000%
2026-04-09	1.3500	1.3700	1.1000	1.1000	-5.172%	6	37,809	-50.000%
2026-04-08	1.2000	1.2000	0.9100	1.1600	-33.714%	37	37,804	-52.586%
2026-04-07	1.5900	1.7700	1.5000	1.7500	+29.630%	16,782	37,783	-68.571%
2026-04-06	1.3500	1.3500	1.3500	1.3500	-6.897%	2	21,228	-59.259%
2026-04-02	1.5000	1.5700	1.1500	1.4500	+11.538%	32	21,228	-62.069%
2026-04-01	1.5000	1.5000	1.1300	1.3000	-18.750%	16,949	21,228	-57.692%
2026-03-31	1.6900	1.6900	1.5000	1.6000	-4.192%	4,218	4,341	-65.625%
2026-03-30	2.0500	2.0700	1.6700	1.6700	-12.105%	17	418	-67.066%
2026-03-27	1.8000	2.0100	1.8000	1.9000	+13.772%	65	412	-71.053%
2026-03-24	1.5500	1.6700	1.5500	1.6700	+19.286%	115	385	-67.066%
2026-03-23	1.5000	1.5000	1.4000	1.4000	-8.497%	32	485	-60.714%
2026-03-20	1.5500	1.5500	1.5300	1.5300	-4.969%	24	466	-64.052%
2026-03-19	1.6100	1.6100	1.6100	1.6100	+11.034%	5	466	-65.839%
2026-03-18	1.5000	1.5000	1.3900	1.4500	-3.333%	24	466	-62.069%
2026-03-17	1.5000	1.5000	1.5000	1.5000	+20.000%	16	447	-63.333%
2026-03-16	1.2500	1.2500	1.2500	1.2500	+12.613%	1	447	-56.000%
2026-03-13	1.1000	1.1100	1.1000	1.1100	+11.000%	18	446	-50.450%
2026-03-12	1.0500	1.2000	1.0000	1.0000	-4.762%	126	429	-45.000%
2026-03-11	1.0000	1.1000	1.0000	1.0500	+5.000%	138	313	-47.619%
2026-03-10	0.8700	1.0000	0.8700	1.0000	+233.333%	153	175	-45.000%
2026-02-17	0.3000	0.3000	0.3000	0.3000	-41.176%	10	22	+83.333%
2026-02-06	0.5000	0.5100	0.5000	0.5100	+70.000%	2	13	+7.843%
2026-02-04	0.3000	0.3000	0.3000	0.3000	+3.448%	1	11	+83.333%
2026-01-29	0.2900	0.2900	0.2900	0.2900	-3.333%	1	11	+89.655%
2026-01-23	0.3000	0.3000	0.3000	0.3000	+42.857%	1	10	+83.333%
2026-01-20	0.2100	0.2100	0.2100	0.2100	0.000%	1	9	+161.905%
2026-01-06	0.2100	0.2100	0.2100	0.2100	0.000%	8	8	+161.905%