Dark

PTEN20261120C13
PTEN Nov 20 2026 13.00 Call (PTEN261120C00013000)
option OPRA

EOD

Oct 1, 2026

0.3700-7.500%(-0.0300)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.4000	0.3000	0.3700	-7.500%	23	50,562	0.000%
2026-09-30	0.4000	0.4000	0.4000	0.4000	+60.000%	1	50,562	-7.500%
2026-09-29	0.3000	0.3000	0.2500	0.2500	-16.667%	28	50,563	+48.000%
2026-09-28	0.3500	0.3500	0.3000	0.3000	-9.091%	4	50,540	+23.333%
2026-09-25	0.4000	0.4000	0.3300	0.3300	-17.500%	106	50,538	+12.121%
2026-09-24	0.3500	0.4500	0.3500	0.4000	-11.111%	74	50,478	-7.500%
2026-09-23	0.4500	0.4500	0.4500	0.4500	0.000%	1	50,441	-17.778%
2026-09-22	0.5000	0.5200	0.4500	0.4500	-16.667%	33	50,441	-17.778%
2026-09-21	0.5500	0.5500	0.4700	0.5400	-25.000%	47	50,419	-31.481%
2026-09-18	0.7000	0.7200	0.7000	0.7200	-10.000%	6	50,418	-48.611%
2026-09-17	0.8000	0.8000	0.8000	0.8000	-5.882%	1	50,422	-53.750%
2026-09-16	1.0300	1.0300	0.8500	0.8500	-43.333%	111	50,423	-56.471%
2026-09-15	1.1500	1.5000	1.1500	1.5000	+53.061%	12	50,353	-75.333%
2026-09-14	1.2000	1.2000	0.8500	0.9800	-20.968%	13	50,353	-62.245%
2026-09-11	1.2800	1.2800	1.2400	1.2400	-3.125%	2	50,347	-70.161%
2026-09-10	1.6500	1.6500	1.2400	1.2800	+0.787%	21	50,348	-71.094%
2026-09-08	1.2400	1.2700	1.2400	1.2700	+15.455%	2	50,358	-70.866%
2026-09-04	1.0200	1.1500	1.0200	1.1000	-4.348%	37	50,333	-66.364%
2026-09-03	1.3600	1.3600	1.1500	1.1500	-25.806%	31	50,333	-67.826%
2026-09-02	1.4000	1.5500	1.4000	1.5500	+22.047%	72	50,333	-76.129%
2026-09-01	1.2000	1.3300	1.2000	1.2700	+24.510%	16	50,384	-70.866%
2026-08-31	1.2500	1.2500	1.0200	1.0200	+2.000%	5	50,392	-63.725%
2026-08-28	1.0500	1.0800	1.0000	1.0000	-7.407%	186	50,393	-63.000%
2026-08-27	1.0000	1.0800	0.9300	1.0800	+40.260%	12	50,567	-65.741%
2026-08-26	0.6000	0.8000	0.6000	0.7700	+6.944%	38	50,559	-51.948%
2026-08-25	0.6800	0.7200	0.6500	0.7200	-11.111%	8	50,565	-48.611%
2026-08-24	1.0900	1.0900	0.8000	0.8100	-26.364%	223	50,568	-54.321%
2026-08-21	1.4000	1.4000	1.0000	1.1000	0.000%	77	50,668	-66.364%
2026-08-20	1.3000	1.3000	1.0000	1.1000	+4.762%	50,224	50,607	-66.364%
2026-08-19	1.0500	1.0500	1.0500	1.0500	0.000%	101	8,807	-64.762%
2026-08-18	1.0800	1.0800	1.0000	1.0500	+16.667%	1,507	8,718	-64.762%
2026-08-17	0.7000	0.9000	0.7000	0.9000	+12.500%	4	8,711	-58.889%
2026-08-14	0.6000	0.8000	0.6000	0.8000	+60.000%	340	8,711	-53.750%
2026-08-13	0.5000	0.5000	0.5000	0.5000	-23.077%	1	9,043	-26.000%
2026-08-12	0.6500	0.6500	0.6400	0.6500	-7.143%	14	9,043	-43.077%
2026-08-11	0.7500	0.7500	0.6500	0.7000	+7.692%	337	9,044	-47.143%
2026-08-10	0.5000	0.6500	0.5000	0.6500	+85.714%	16	8,748	-43.077%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-12.500%	10	8,737	+5.714%
2026-08-06	0.4000	0.4000	0.4000	0.4000	0.000%	3	8,747	-7.500%
2026-08-05	0.4000	0.4000	0.4000	0.4000	-4.762%	50	8,744	-7.500%
2026-08-04	0.3000	0.4200	0.3000	0.4200	-16.000%	6	8,694	-11.905%
2026-08-03	0.5000	0.5000	0.5000	0.5000	+2.041%	1	8,695	-26.000%
2026-07-31	0.5500	0.5500	0.4900	0.4900	+48.485%	41	8,694	-24.490%
2026-07-30	0.3300	0.3300	0.3300	0.3300	-5.714%	10	8,659	+12.121%
2026-07-29	0.2800	0.3500	0.2800	0.3500	-22.222%	14	8,649	+5.714%
2026-07-27	0.4100	0.4500	0.4100	0.4500	-26.230%	64	8,642	-17.778%
2026-07-24	0.6100	0.6100	0.6100	0.6100	-7.576%	1	8,578	-39.344%
2026-07-23	0.6600	0.6600	0.6600	0.6600	+15.789%	8	8,579	-43.939%
2026-07-21	0.5700	0.5700	0.5700	0.5700	+14.000%	4	8,577	-35.088%
2026-07-20	0.5500	0.5500	0.5000	0.5000	+8.696%	2	8,581	-26.000%
2026-07-16	0.4600	0.4600	0.4600	0.4600	+15.000%	1	8,579	-19.565%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-18.367%	24	8,579	-7.500%
2026-07-14	0.4900	0.4900	0.4900	0.4900	+8.889%	10	8,579	-24.490%
2026-07-13	0.4500	0.4500	0.4500	0.4500	+12.500%	45	8,569	-17.778%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-4.762%	1	8,524	-7.500%
2026-07-09	0.4200	0.4200	0.4200	0.4200	-6.667%	1	8,523	-11.905%
2026-07-08	0.4000	0.4500	0.4000	0.4500	+104.545%	15	8,523	-17.778%
2026-07-06	0.3000	0.3000	0.2200	0.2200	-12.000%	4	8,533	+68.182%
2026-07-01	0.4500	0.4500	0.2500	0.2500	-16.667%	7	8,533	+48.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-25.000%	2	8,530	+23.333%
2026-06-29	0.5000	0.5000	0.3500	0.4000	-11.111%	11	8,532	-7.500%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-6.250%	35	8,530	-17.778%
2026-06-25	0.5000	0.5000	0.4800	0.4800	-7.692%	3	8,495	-22.917%
2026-06-22	0.6000	0.6000	0.5200	0.5200	-10.345%	19	8,497	-28.846%
2026-06-18	0.5800	0.5800	0.5800	0.5800	-22.667%	1	8,480	-36.207%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-6.250%	2	8,480	-50.667%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-15.789%	4	8,480	-53.750%
2026-06-15	0.9500	0.9500	0.8500	0.9500	-24.000%	6	8,479	-61.053%
2026-06-12	1.2500	1.2500	1.2500	1.2500	+4.167%	1	8,479	-70.400%
2026-06-11	1.5100	1.6500	1.2000	1.2000	-20.530%	14	8,479	-69.167%
2026-06-10	1.5100	1.5100	1.5100	1.5100	+20.800%	5	8,470	-75.497%
2026-06-09	1.5200	1.5200	1.2500	1.2500	-16.667%	13	8,475	-70.400%
2026-06-08	1.5000	1.5000	1.5000	1.5000	+7.143%	1	8,462	-75.333%
2026-06-05	1.8000	2.1000	1.3600	1.4000	-22.222%	36	8,462	-73.571%
2026-06-04	1.6100	1.9000	1.5300	1.8000	+13.924%	106	8,427	-79.444%
2026-06-03	1.6000	1.6300	1.5800	1.5800	+17.037%	8,325	8,328	-76.582%
2026-06-01	1.3500	1.3500	1.3500	1.3500	-34.146%	2	68	-72.593%
2026-05-18	2.0000	2.0500	2.0000	2.0500	+24.242%	30	68	-81.951%
2026-05-04	1.6500	1.6500	1.6500	1.6500	+10.000%	2	38	-77.576%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-3.226%	10	27	-75.333%
2026-04-28	1.5500	1.5500	1.5500	1.5500	+63.158%	1	27	-76.129%
2026-04-22	0.9500	0.9500	0.9500	0.9500	+90.000%	1	26	-61.053%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-39.759%	3	26	-26.000%
2026-04-16	0.8300	0.8300	0.8300	0.8300	+10.667%	23	27	-55.422%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-11.765%	1	7	-50.667%
2026-04-14	0.8500	0.8500	0.8500	0.8500	-39.286%	2	7	-56.471%
2026-03-31	1.4000	1.4000	1.4000	1.4000	+7.692%	1	5	-73.571%
2026-03-24	1.2800	1.3000	1.2800	1.3000	+15.044%	2	4	-71.538%
2026-03-23	1.1300	1.1300	1.1300	1.1300	+2.727%	1	2	-67.257%
2026-03-20	1.1000	1.1000	1.1000	1.1000	0.000%	1	1	-66.364%