Dark

PTEN20260821C9
PTEN Aug 21 2026 9.00 Call (PTEN260821C00009000)
option OPRA

EOD

Aug 14, 2026

2.35+16.337%(+0.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.3500	2.3500	2.3500	2.3500	+16.337%	6	499	0.000%
2026-08-12	2.0200	2.0200	2.0200	2.0200	-4.265%	2	501	+16.337%
2026-08-11	2.0000	2.1100	2.0000	2.1100	+11.053%	58	501	+11.374%
2026-08-10	1.7000	2.0000	1.7000	1.9000	+52.000%	7	501	+23.684%
2026-08-07	1.2500	1.2500	1.2500	1.2500	+7.759%	1	507	+88.000%
2026-08-06	1.1600	1.1600	1.1600	1.1600	+10.476%	1	508	+102.586%
2026-08-05	1.0500	1.0500	1.0500	1.0500	-4.545%	1	509	+123.810%
2026-08-04	1.3000	1.3100	1.1000	1.1000	-20.290%	8	509	+113.636%
2026-08-03	1.3000	1.5000	1.1500	1.3800	-15.337%	6	511	+70.290%
2026-07-31	1.3000	1.7500	1.3000	1.6300	+41.739%	103	513	+44.172%
2026-07-30	1.0200	1.1500	1.0200	1.1500	+51.316%	22	515	+104.348%
2026-07-29	0.9500	0.9500	0.7600	0.7600	+2.703%	22	498	+209.211%
2026-07-28	0.8500	0.8500	0.6000	0.7400	-35.088%	8	502	+217.568%
2026-07-27	1.1400	1.1400	1.1400	1.1400	-34.104%	5	502	+106.140%
2026-07-24	1.9500	1.9500	1.7200	1.7300	+2.367%	13	507	+35.838%
2026-07-23	2.1000	2.2000	1.6900	1.6900	-15.920%	15	519	+39.053%
2026-07-22	2.0000	2.0300	2.0000	2.0100	+19.643%	39	508	+16.915%
2026-07-21	1.6800	1.7400	1.6800	1.6800	+12.000%	4	515	+39.881%
2026-07-20	1.4000	1.5000	1.4000	1.5000	+15.385%	4	513	+56.667%
2026-07-17	1.3000	1.3000	1.3000	1.3000	+18.182%	2	513	+80.769%
2026-07-16	1.2200	1.2200	1.1000	1.1000	-21.429%	20	513	+113.636%
2026-07-15	1.3500	1.4000	1.3500	1.4000	+12.000%	12	497	+67.857%
2026-07-14	1.2500	1.2700	1.2500	1.2500	+19.048%	8	495	+88.000%
2026-07-09	0.9200	1.0500	0.9200	1.0500	-12.500%	7	496	+123.810%
2026-07-08	1.0500	1.2000	1.0500	1.2000	+60.000%	11	496	+95.833%
2026-07-07	0.6500	0.7500	0.6500	0.7500	+25.000%	2	496	+213.333%
2026-07-06	0.6100	0.7700	0.6000	0.6000	-7.692%	12	494	+291.667%
2026-07-02	0.7000	0.7000	0.6300	0.6500	0.000%	16	468	+261.538%
2026-07-01	0.6800	0.7000	0.6000	0.6500	-27.778%	67	468	+261.538%
2026-06-30	0.9000	0.9000	0.9000	0.9000	-21.739%	516	466	+161.111%
2026-06-26	1.1500	1.1500	1.1500	1.1500	-24.837%	75	945	+104.348%
2026-06-24	1.5300	1.5300	1.5300	1.5300	-5.556%	4	1,020	+53.595%
2026-06-23	1.6200	1.6200	1.6200	1.6200	+3.185%	1	1,024	+45.062%
2026-06-22	1.5700	1.5700	1.5700	1.5700	+3.974%	1	1,024	+49.682%
2026-06-18	1.5000	1.5600	1.5000	1.5100	-32.589%	52	1,047	+55.629%
2026-06-15	2.2400	2.2400	2.2400	2.2400	-41.053%	2	1,047	+4.911%
2026-06-05	3.8000	3.8000	3.8000	3.8000	+7.042%	1	1,047	-38.158%
2026-04-30	3.5500	3.5500	3.5500	3.5500	+19.932%	1	1,046	-33.803%
2026-04-24	2.8300	2.9600	2.8300	2.9600	+9.630%	3	1,047	-20.608%
2026-04-23	2.6500	2.7000	2.6500	2.7000	+12.971%	4	1,047	-12.963%
2026-04-22	2.4000	2.4000	2.3900	2.3900	+11.163%	2	1,051	-1.674%
2026-04-21	2.1500	2.1500	2.1500	2.1500	+34.375%	1	1,050	+9.302%
2026-04-20	1.6000	1.6000	1.6000	1.6000	-20.000%	1	1,050	+46.875%
2026-04-08	1.6000	2.0000	1.6000	2.0000	-31.034%	53	1,050	+17.500%
2026-04-07	2.6000	2.9000	2.6000	2.9000	+33.641%	6	1,052	-18.966%
2026-04-01	2.2500	2.2500	2.1700	2.1700	-34.242%	5	1,054	+8.295%
2026-03-30	3.3000	3.3000	3.3000	3.3000	+11.864%	1	1,051	-28.788%
2026-03-27	2.9500	2.9500	2.9500	2.9500	+10.487%	15	1,051	-20.339%
2026-03-20	2.6700	2.6700	2.6700	2.6700	+4.706%	490	1,036	-11.985%
2026-03-19	2.5500	2.5500	2.5500	2.5500	+10.870%	1	546	-7.843%
2026-03-17	2.3000	2.3000	2.3000	2.3000	+16.751%	12	546	+2.174%
2026-03-12	1.9700	1.9700	1.9700	1.9700	+15.882%	4	558	+19.289%
2026-03-10	1.6900	1.7000	1.6900	1.7000	+6.250%	40	562	+38.235%
2026-03-09	1.6000	1.6000	1.5000	1.6000	+23.077%	4	522	+46.875%
2026-03-06	1.3000	1.3000	1.2800	1.3000	-3.704%	11	522	+80.769%
2026-03-03	1.2800	1.3500	1.2800	1.3500	+1.504%	24	518	+74.074%
2026-03-02	1.3300	1.3300	1.3300	1.3300	+27.885%	1	498	+76.692%
2026-02-27	1.0000	1.0400	1.0000	1.0400	+16.854%	12	497	+125.962%
2026-02-24	0.9000	0.9000	0.8900	0.8900	-6.316%	13	499	+164.045%
2026-02-19	0.9500	0.9500	0.9500	0.9500	+11.765%	1	500	+147.368%
2026-02-18	0.4500	0.8700	0.4500	0.8500	0.000%	22	500	+176.471%
2026-02-17	0.8500	0.8500	0.8500	0.8500	-19.048%	2	489	+176.471%
2026-02-13	1.0500	1.0500	1.0500	1.0500	+5.000%	1	489	+123.810%
2026-02-12	1.0000	1.0000	1.0000	1.0000	+5.263%	3	489	+135.000%
2026-02-10	0.9000	0.9500	0.9000	0.9500	-20.833%	5	489	+147.368%
2026-02-09	1.1200	1.2000	1.1200	1.2000	+13.208%	310	489	+95.833%
2026-02-06	1.0600	1.0600	1.0600	1.0600	+17.778%	5	179	+121.698%
2026-02-05	0.8500	0.9000	0.8500	0.9000	+20.000%	3	179	+161.111%
2026-02-03	0.7500	0.7500	0.7500	0.7500	+25.000%	1	179	+213.333%
2026-01-30	0.6500	0.6500	0.6000	0.6000	-14.286%	2	179	+291.667%
2026-01-29	0.6000	0.7000	0.6000	0.7000	+16.667%	5	179	+235.714%
2026-01-28	0.6500	0.6500	0.5000	0.6000	-4.762%	55	175	+291.667%
2026-01-26	0.6300	0.6300	0.6300	0.6300	-25.882%	1	125	+273.016%
2026-01-23	0.7000	0.8500	0.7000	0.8500	+41.667%	3	124	+176.471%
2026-01-21	0.6000	0.6000	0.6000	0.6000	+20.000%	86	123	+291.667%
2026-01-20	0.5000	0.5000	0.5000	0.5000	-5.660%	21	37	+370.000%
2026-01-16	0.6000	0.6000	0.5300	0.5300	+12.766%	11	5	+343.396%
2026-01-15	0.4700	0.4700	0.4700	0.4700	-26.563%	1	5	+400.000%
2026-01-14	0.6400	0.6400	0.6400	0.6400	+23.077%	1	5	+267.188%
2026-01-08	0.5200	0.5200	0.5200	0.5200	+1.961%	1	5	+351.923%
2026-01-05	0.5100	0.5100	0.5100	0.5100	0.000%	4	4	+360.784%