Dark

PTEN20260821C12
PTEN Aug 21 2026 12.00 Call (PTEN260821C00012000)
option OPRA

EOD

Aug 14, 2026

0.11000.000%(0.0000)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0700	0.1500	0.0700	0.1100	0.000%	74	36,582	0.000%
2026-08-12	0.1000	0.1500	0.1000	0.1100	-21.429%	25	36,564	0.000%
2026-08-11	0.1500	0.1500	0.1000	0.1400	+7.692%	57	36,563	-21.429%
2026-08-10	0.0800	0.1500	0.0500	0.1300	+1,200.000%	400	36,584	-15.385%
2026-08-07	0.0100	0.0100	0.0100	0.0100	-90.000%	1	36,734	+1,000.000%
2026-08-06	0.1500	0.1500	0.0500	0.1000	0.000%	43	36,734	+10.000%
2026-08-04	0.0500	0.1000	0.0500	0.1000	0.000%	6	36,747	+10.000%
2026-08-03	0.0700	0.1000	0.0700	0.1000	-33.333%	22	36,751	+10.000%
2026-07-31	0.1000	0.1500	0.0700	0.1500	+114.286%	72	36,751	-26.667%
2026-07-30	0.0600	0.0700	0.0600	0.0700	-30.000%	30	36,715	+57.143%
2026-07-29	0.1000	0.1000	0.0500	0.1000	+25.000%	13	36,685	+10.000%
2026-07-28	0.1500	0.1500	0.0800	0.0800	-20.000%	22	36,686	+37.500%
2026-07-27	0.0500	0.1500	0.0500	0.1000	-50.000%	11	36,683	+10.000%
2026-07-24	0.3100	0.3100	0.2000	0.2000	-25.926%	148	36,684	-45.000%
2026-07-23	0.4000	0.4300	0.2500	0.2700	-12.903%	224	36,705	-59.259%
2026-07-22	0.3000	0.4000	0.3000	0.3100	+14.815%	57	36,651	-64.516%
2026-07-21	0.2000	0.2900	0.2000	0.2700	+35.000%	120	36,655	-59.259%
2026-07-20	0.1500	0.2500	0.1500	0.2000	+25.000%	55	36,566	-45.000%
2026-07-17	0.1600	0.1600	0.1600	0.1600	+6.667%	1	36,546	-31.250%
2026-07-16	0.1500	0.1500	0.1500	0.1500	0.000%	1	36,546	-26.667%
2026-07-15	0.2000	0.2000	0.1500	0.1500	-16.667%	273	36,547	-26.667%
2026-07-14	0.1700	0.2000	0.1600	0.1800	+5.882%	663	36,493	-38.889%
2026-07-13	0.1000	0.2000	0.1000	0.1700	+21.429%	10	36,151	-35.294%
2026-07-10	0.1400	0.1400	0.1400	0.1400	-22.222%	2	36,149	-21.429%
2026-07-08	0.1500	0.1800	0.1500	0.1800	+28.571%	110	36,151	-38.889%
2026-07-07	0.0800	0.1400	0.0800	0.1400	+55.556%	11	36,253	-21.429%
2026-07-06	0.1200	0.1200	0.0800	0.0900	-10.000%	40	36,260	+22.222%
2026-07-01	0.1500	0.1500	0.1000	0.1000	-33.333%	5	36,231	+10.000%
2026-06-30	0.1800	0.1800	0.1300	0.1500	-25.000%	122	36,233	-26.667%
2026-06-29	0.2000	0.2000	0.1700	0.2000	-23.077%	39	36,254	-45.000%
2026-06-25	0.2500	0.2600	0.2500	0.2600	+4.000%	19	36,252	-57.692%
2026-06-24	0.2000	0.2500	0.2000	0.2500	-28.571%	5	36,255	-56.000%
2026-06-23	0.3500	0.3500	0.3500	0.3500	0.000%	5	36,252	-68.571%
2026-06-22	0.2500	0.3500	0.2500	0.3500	0.000%	16	36,250	-68.571%
2026-06-18	0.4000	0.4000	0.3500	0.3500	-20.455%	2	36,260	-68.571%
2026-06-17	0.4800	0.5000	0.4400	0.4400	-6.383%	5	36,260	-75.000%
2026-06-16	0.6500	0.6500	0.4700	0.4700	-27.692%	1,032	36,260	-76.596%
2026-06-15	0.6700	0.7000	0.6200	0.6500	-38.095%	54	36,876	-83.077%
2026-06-12	1.0000	1.1000	1.0000	1.0500	-7.080%	72	36,876	-89.524%
2026-06-11	1.3500	1.3500	1.0800	1.1300	+2.727%	63	36,876	-90.265%
2026-06-10	1.2500	1.3900	1.1000	1.1000	+2.804%	84	36,925	-90.000%
2026-06-09	1.4000	1.4000	0.9900	1.0700	-20.741%	19	37,009	-89.720%
2026-06-08	1.2100	1.4500	1.2100	1.3500	+18.421%	1,070	37,016	-91.852%
2026-06-05	1.5500	1.6500	1.1400	1.1400	-27.389%	266	36,009	-90.351%
2026-06-04	1.3600	1.7000	1.3600	1.5700	+12.143%	231	35,761	-92.994%
2026-06-03	1.2000	1.4500	1.2000	1.4000	+9.375%	123	35,530	-92.143%
2026-06-02	1.2500	1.2800	1.2500	1.2800	+11.304%	2	35,609	-91.406%
2026-06-01	0.7500	1.1500	0.7500	1.1500	+23.656%	4	35,607	-90.435%
2026-05-28	1.1500	1.1500	0.9300	0.9300	-15.455%	9	35,607	-88.172%
2026-05-27	1.1600	1.1600	1.1000	1.1000	-17.293%	29	35,606	-90.000%
2026-05-26	1.3300	1.3300	1.3300	1.3300	-12.500%	1	35,635	-91.729%
2026-05-21	1.6500	1.6500	1.5200	1.5200	+4.828%	2	35,636	-92.763%
2026-05-20	1.6000	1.6000	1.4500	1.4500	-21.196%	2	35,636	-92.414%
2026-05-19	1.9500	1.9500	1.7000	1.8400	-5.641%	306	35,634	-94.022%
2026-05-18	1.6500	2.0500	1.6500	1.9500	+25.806%	63	35,634	-94.359%
2026-05-15	1.5100	1.5500	1.5100	1.5500	+6.897%	26	35,634	-92.903%
2026-05-14	1.4000	1.4500	1.4000	1.4500	+20.833%	12	35,722	-92.414%
2026-05-13	1.4000	1.4000	1.2000	1.2000	-17.241%	16	35,748	-90.833%
2026-05-12	1.4000	1.4500	1.2700	1.4500	+16.000%	30	35,748	-92.414%
2026-05-11	1.0000	1.2900	1.0000	1.2500	+7.759%	52	35,748	-91.200%
2026-05-08	1.1500	1.2000	1.0800	1.1600	+16.000%	5	35,702	-90.517%
2026-05-07	1.0500	1.0500	1.0000	1.0000	-16.667%	31	35,697	-89.000%
2026-05-06	1.2800	1.3000	1.2000	1.2000	-33.333%	683	35,706	-90.833%
2026-05-05	1.6500	1.8000	1.6500	1.8000	+12.500%	88	36,184	-93.889%
2026-05-04	1.4500	1.6000	1.3800	1.6000	+14.286%	25	36,268	-93.125%
2026-05-01	1.4500	1.4500	1.3500	1.4000	-9.677%	102	36,167	-92.143%
2026-04-30	1.4500	1.7000	1.4500	1.5500	-8.824%	139	36,167	-92.903%
2026-04-29	1.5000	1.7000	1.5000	1.7000	+21.429%	28	36,306	-93.529%
2026-04-28	1.3000	1.4300	1.3000	1.4000	+12.000%	18	36,307	-92.143%
2026-04-27	1.3000	1.3000	1.2100	1.2500	+8.696%	205	36,312	-91.200%
2026-04-24	1.2000	1.2500	1.1500	1.1500	+21.053%	269	36,107	-90.435%
2026-04-23	0.9500	1.1500	0.9500	0.9500	-1.042%	14	36,091	-88.421%
2026-04-22	0.8800	1.0000	0.8800	0.9600	+28.000%	15	36,096	-88.542%
2026-04-21	0.7500	0.7500	0.7500	0.7500	+36.364%	1	36,111	-85.333%
2026-04-20	0.5000	0.6000	0.5000	0.5500	+30.952%	34	36,112	-80.000%
2026-04-17	0.5600	0.5600	0.4200	0.4200	-44.000%	24	36,110	-73.810%
2026-04-16	0.7000	0.7500	0.7000	0.7500	+8.696%	4	36,120	-85.333%
2026-04-15	0.6900	0.7000	0.6300	0.6900	+6.154%	13	36,123	-84.058%
2026-04-14	0.7500	0.7500	0.6000	0.6500	-27.778%	32	36,124	-83.077%
2026-04-13	0.9000	0.9000	0.9000	0.9000	+28.571%	10	36,151	-87.778%
2026-04-10	0.7500	0.7500	0.7000	0.7000	-26.316%	478	36,151	-84.286%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+7.955%	10	35,693	-88.421%
2026-04-08	0.5500	0.8800	0.5000	0.8800	-32.308%	390	35,703	-87.500%
2026-04-07	1.1000	1.3100	1.0900	1.3000	+30.000%	243	35,805	-91.538%
2026-04-06	1.0000	1.1000	1.0000	1.0000	-4.762%	24	35,609	-89.000%
2026-04-02	0.7500	1.1500	0.7500	1.0500	+5.000%	11	35,610	-89.524%
2026-04-01	1.2000	1.2000	0.8400	1.0000	-16.667%	3,149	35,610	-89.000%
2026-03-31	1.3500	1.4500	1.0500	1.2000	-7.692%	252	32,988	-90.833%
2026-03-30	1.7500	1.7500	1.3000	1.3000	-13.333%	388	33,099	-91.538%
2026-03-27	1.6200	1.6200	1.4000	1.5000	+18.110%	32,752	32,922	-92.667%
2026-03-26	1.3000	1.3200	1.2700	1.2700	+11.404%	12	447	-91.339%
2026-03-25	1.1400	1.1400	1.1400	1.1400	-6.557%	1	437	-90.351%
2026-03-24	1.2200	1.2200	1.2200	1.2200	+22.000%	5	436	-90.984%
2026-03-23	0.8500	1.0000	0.8500	1.0000	+11.111%	100	431	-89.000%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-14.286%	2	431	-87.778%
2026-03-17	1.0300	1.0500	1.0300	1.0500	+9.375%	105	433	-89.524%
2026-03-16	1.0000	1.0000	0.9500	0.9600	+28.000%	11	333	-88.542%
2026-03-12	0.7500	0.8000	0.7200	0.7500	-1.316%	133	327	-85.333%
2026-03-11	0.6500	0.8000	0.6500	0.7600	+15.152%	31	221	-85.526%
2026-03-10	0.6400	0.6600	0.6400	0.6600	-1.493%	13	217	-83.333%
2026-03-09	0.5000	0.6700	0.4700	0.6700	+48.889%	195	215	-83.582%
2026-03-06	0.4000	0.4500	0.4000	0.4500	-4.255%	3	134	-75.556%
2026-03-02	0.4700	0.4700	0.4700	0.4700	+42.424%	25	132	-76.596%
2026-02-24	0.3300	0.3300	0.3300	0.3300	-5.714%	1	107	-66.667%
2026-02-20	0.4000	0.4000	0.3500	0.3500	+16.667%	4	106	-68.571%
2026-02-13	0.3000	0.3000	0.3000	0.3000	+36.364%	3	101	-63.333%
2026-01-29	0.2200	0.2200	0.2200	0.2200	-26.667%	1	101	-50.000%
2026-01-27	0.3000	0.3000	0.3000	0.3000	0.000%	100	100	-63.333%