Dark

PTEN20261120C12
PTEN Nov 20 2026 12.00 Call (PTEN261120C00012000)
option OPRA

EOD

Oct 1, 2026

0.8000+50.943%(+0.2700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6600	0.8000	0.6600	0.8000	+50.943%	3	50,984	0.000%
2026-09-30	0.4300	0.6500	0.4200	0.5300	-7.018%	25	50,982	+50.943%
2026-09-28	0.5700	0.5700	0.5700	0.5700	-5.000%	1	50,987	+40.351%
2026-09-25	0.6000	0.6000	0.6000	0.6000	-14.286%	2	50,988	+33.333%
2026-09-24	0.7000	0.7000	0.6000	0.7000	-12.500%	26	50,986	+14.286%
2026-09-22	0.8000	0.8000	0.8000	0.8000	-2.439%	10	50,984	0.000%
2026-09-21	0.9500	0.9500	0.8000	0.8200	-8.889%	21	50,984	-2.439%
2026-09-18	1.4000	1.4000	0.9000	0.9000	-25.000%	19	50,982	-11.111%
2026-09-17	1.2000	1.2000	1.2000	1.2000	-28.144%	19	50,978	-33.333%
2026-09-15	1.6300	1.6700	1.5700	1.6700	+13.605%	38	50,985	-52.096%
2026-09-14	1.7500	1.7500	1.4000	1.4700	-18.785%	31	51,021	-45.578%
2026-09-11	1.8100	1.8100	1.8100	1.8100	-9.500%	7	51,011	-55.801%
2026-09-09	1.8000	2.0000	1.8000	2.0000	+14.286%	4	51,014	-60.000%
2026-09-08	1.7500	1.8000	1.6500	1.7500	+12.903%	61	51,016	-54.286%
2026-09-04	1.5500	1.5500	1.5500	1.5500	-3.727%	13	51,058	-48.387%
2026-09-03	2.0500	2.0500	1.6000	1.6100	-23.333%	49	51,058	-50.311%
2026-09-02	1.7500	2.1000	1.7000	2.1000	+17.978%	28	51,092	-61.905%
2026-09-01	1.6800	1.8000	1.6800	1.7800	+13.376%	33	51,108	-55.056%
2026-08-31	1.7500	1.7500	1.4900	1.5700	+6.081%	21	51,127	-49.045%
2026-08-28	1.5000	1.5000	1.3800	1.4800	+5.714%	25	51,149	-45.946%
2026-08-27	1.3000	1.5000	1.3000	1.4000	+21.739%	7	51,158	-42.857%
2026-08-26	0.9000	1.1500	0.9000	1.1500	+9.524%	54	51,160	-30.435%
2026-08-25	1.1000	1.1000	1.0400	1.0500	-8.696%	61	51,151	-23.810%
2026-08-24	1.2500	1.3000	1.1500	1.1500	-25.806%	71	51,184	-30.435%
2026-08-21	1.5000	1.6000	1.3500	1.5500	+3.333%	75	51,163	-48.387%
2026-08-20	1.7500	1.7500	1.3000	1.5000	+3.448%	50,311	51,113	-46.667%
2026-08-19	1.1500	1.4500	1.1500	1.4500	+7.407%	105	967	-44.828%
2026-08-18	1.4700	1.4700	1.3200	1.3500	+12.500%	9	889	-40.741%
2026-08-17	1.0200	1.2000	1.0200	1.2000	+33.333%	8	895	-33.333%
2026-08-14	0.8500	0.9600	0.8500	0.9000	+4.651%	259	892	-11.111%
2026-08-13	0.9000	0.9000	0.8600	0.8600	-9.474%	7	981	-6.977%
2026-08-12	0.8700	1.0500	0.8700	0.9500	0.000%	26	981	-15.789%
2026-08-11	0.9000	0.9800	0.9000	0.9500	+15.854%	358	980	-15.789%
2026-08-10	0.8500	0.8500	0.8200	0.8200	+215.385%	170	862	-2.439%
2026-08-06	0.6000	0.6000	0.2600	0.2600	-62.857%	14	725	+207.692%
2026-08-03	0.7500	0.7500	0.7000	0.7000	+7.692%	10	724	+14.286%
2026-07-31	0.5000	0.6500	0.5000	0.6500	+30.000%	32	715	+23.077%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-9.091%	12	705	+60.000%
2026-07-27	0.5500	0.5500	0.5500	0.5500	-42.105%	5	693	+45.455%
2026-07-23	0.9900	0.9900	0.9500	0.9500	+11.765%	9	698	-15.789%
2026-07-22	0.9500	0.9500	0.8500	0.8500	+21.429%	9	689	-5.882%
2026-07-16	0.6100	0.7000	0.6100	0.7000	+40.000%	12	688	+14.286%
2026-07-13	0.5300	0.5500	0.5000	0.5000	0.000%	20	676	+60.000%
2026-07-10	0.5000	0.5000	0.5000	0.5000	+25.000%	20	676	+60.000%
2026-07-07	0.3500	0.4000	0.3500	0.4000	+5.263%	4	688	+100.000%
2026-07-06	0.4000	0.4000	0.3800	0.3800	+22.581%	19	691	+110.526%
2026-07-02	0.4300	0.4300	0.3100	0.3100	-35.417%	26	665	+158.065%
2026-06-30	0.4800	0.4800	0.4800	0.4800	-31.429%	3	665	+66.667%
2026-06-25	0.5000	0.7000	0.5000	0.7000	-13.580%	12	665	+14.286%
2026-06-23	0.8100	0.8100	0.8100	0.8100	+5.195%	20	675	-1.235%
2026-06-22	0.8000	0.8000	0.7700	0.7700	-23.000%	2	678	+3.896%
2026-06-17	1.0000	1.0000	1.0000	1.0000	0.000%	7	674	-20.000%
2026-06-16	1.1200	1.1200	1.0000	1.0000	-9.091%	6	674	-20.000%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-31.250%	10	681	-27.273%
2026-06-12	1.6000	1.6000	1.6000	1.6000	-3.030%	4	681	-50.000%
2026-06-11	1.6500	1.6500	1.6500	1.6500	-16.667%	5	681	-51.515%
2026-06-10	1.9800	1.9800	1.9800	1.9800	+27.742%	10	686	-59.596%
2026-06-09	1.7000	1.7000	1.5500	1.5500	-23.645%	4	676	-48.387%
2026-06-08	1.8000	2.0300	1.8000	2.0300	+12.778%	13	676	-60.591%
2026-06-05	2.3000	2.3000	1.8000	1.8000	-18.552%	532	669	-55.556%
2026-06-04	1.9500	2.3500	1.9500	2.2100	+16.316%	79	137	-63.801%
2026-06-03	1.9500	1.9500	1.9000	1.9000	+18.750%	27	81	-57.895%
2026-06-01	1.6000	1.6000	1.6000	1.6000	-1.840%	1	54	-50.000%
2026-05-27	1.6300	1.6300	1.6300	1.6300	-32.922%	1	53	-50.920%
2026-05-19	2.4300	2.4300	2.4300	2.4300	+18.537%	8	54	-67.078%
2026-05-04	1.9500	2.0500	1.9500	2.0500	+10.811%	14	54	-60.976%
2026-05-01	1.8500	1.8500	1.8500	1.8500	-2.632%	30	24	-56.757%
2026-04-28	1.9000	1.9000	1.9000	1.9000	+46.154%	4	24	-57.895%
2026-04-22	1.2400	1.3000	1.2300	1.3000	+85.714%	12	20	-38.462%
2026-04-17	0.7000	0.7000	0.7000	0.7000	-33.333%	1	13	+14.286%
2026-04-15	1.0500	1.0500	1.0500	1.0500	+10.526%	2	13	-23.810%
2026-04-14	1.0000	1.0000	0.9500	0.9500	-5.000%	6	13	-15.789%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-38.272%	3	10	-20.000%
2026-04-07	1.6200	1.6200	1.6200	1.6200	-1.818%	1	7	-50.617%
2026-03-31	1.6500	1.6500	1.6500	1.6500	+0.610%	3	6	-51.515%
2026-03-26	1.6400	1.6400	1.6400	1.6400	+13.103%	3	4	-51.220%
2026-03-20	1.4500	1.4500	1.4500	1.4500	0.000%	1	1	-44.828%