Dark

PTEN20270115C12
PTEN Jan 15 2027 12.00 Call (PTEN270115C00012000)
option OPRA

EOD

Sep 29, 2026

0.7500-21.053%(-0.2000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7400	0.7500	0.7400	0.7500	-21.053%	5	2,474	0.000%
2026-09-24	0.9500	0.9500	0.9500	0.9500	0.000%	1	2,474	-21.053%
2026-09-23	1.1000	1.1000	0.9500	0.9500	-20.833%	5	2,474	-21.053%
2026-09-22	1.1700	1.2000	1.1700	1.2000	-4.000%	5	2,474	-37.500%
2026-09-21	1.3500	1.3500	1.2000	1.2500	-19.355%	4	2,475	-40.000%
2026-09-18	1.5500	1.5500	1.5500	1.5500	-4.321%	2	2,476	-51.613%
2026-09-16	1.8500	1.8500	1.6200	1.6200	-22.857%	6	2,474	-53.704%
2026-09-15	2.1600	2.1600	2.1000	2.1000	+12.903%	7	2,474	-64.286%
2026-09-14	1.9000	2.0200	1.8600	1.8600	-13.488%	3	2,474	-59.677%
2026-09-10	2.5000	2.5000	2.1500	2.1500	-0.922%	3	2,475	-65.116%
2026-09-09	2.1700	2.1700	2.1700	2.1700	-1.364%	4	2,475	-65.438%
2026-09-08	2.1600	2.2000	2.1600	2.2000	+18.919%	21	2,475	-65.909%
2026-09-04	1.8200	1.8500	1.8200	1.8500	-6.566%	12	2,475	-59.459%
2026-09-03	2.3500	2.3500	1.9500	1.9800	-13.913%	38	2,475	-62.121%
2026-09-02	2.2500	2.3200	2.2200	2.3000	+9.524%	5	2,475	-67.391%
2026-09-01	2.1000	2.1500	2.0500	2.1000	+3.960%	21	2,475	-64.286%
2026-08-31	2.1000	2.1200	1.7500	2.0200	+14.124%	26	2,475	-62.871%
2026-08-28	1.8000	1.8000	1.7700	1.7700	+1.143%	2	2,465	-57.627%
2026-08-27	1.5100	1.7500	1.4800	1.7500	+26.812%	26	2,465	-57.143%
2026-08-25	1.3800	1.3800	1.3800	1.3800	-14.286%	2	2,465	-45.652%
2026-08-24	1.5700	1.6100	1.5300	1.6100	-10.556%	23	2,465	-53.416%
2026-08-21	1.6000	1.8300	1.6000	1.8000	+5.882%	18	2,464	-58.333%
2026-08-20	1.7500	1.8000	1.7000	1.7000	-1.734%	23	2,464	-55.882%
2026-08-19	1.7500	1.7500	1.7300	1.7300	+10.897%	4	2,465	-56.647%
2026-08-18	1.7000	1.7000	1.5500	1.5600	-7.692%	16	2,467	-51.923%
2026-08-17	1.4000	1.6900	1.4000	1.6900	+30.000%	10	2,467	-55.621%
2026-08-14	1.3000	1.3000	1.3000	1.3000	+18.182%	4	2,467	-42.308%
2026-08-13	1.1000	1.1000	1.1000	1.1000	-8.333%	5	2,467	-31.818%
2026-08-12	1.2000	1.2500	1.2000	1.2000	0.000%	10	2,467	-37.500%
2026-08-11	1.2000	1.2000	1.2000	1.2000	-1.639%	1	2,467	-37.500%
2026-08-10	0.8000	1.2200	0.8000	1.2200	+43.529%	26	2,467	-38.525%
2026-08-06	0.7500	0.8500	0.7500	0.8500	+13.333%	11	2,457	-11.765%
2026-08-05	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,457	0.000%
2026-08-04	0.9000	0.9000	0.8000	0.8000	-11.111%	3	2,457	-6.250%
2026-08-03	1.1000	1.1000	0.9000	0.9000	-15.888%	13	2,457	-16.667%
2026-07-31	0.9000	1.1000	0.9000	1.0700	+69.841%	116	2,457	-29.907%
2026-07-30	0.6000	0.6300	0.6000	0.6300	-5.970%	10	2,456	+19.048%
2026-07-29	0.7000	0.7000	0.6000	0.6700	+21.818%	19	2,456	+11.940%
2026-07-28	0.6300	0.6300	0.5500	0.5500	-15.385%	13	2,456	+36.364%
2026-07-27	0.7500	0.7500	0.6500	0.6500	-27.778%	3	2,452	+15.385%
2026-07-24	1.1500	1.1500	0.9000	0.9000	-20.354%	11	2,452	-16.667%
2026-07-23	1.1600	1.3000	1.1000	1.1300	+2.727%	34	2,452	-33.628%
2026-07-22	1.3000	1.3000	1.0000	1.1000	0.000%	144	2,452	-31.818%
2026-07-21	1.1000	1.1000	1.1000	1.1000	+15.789%	1	2,552	-31.818%
2026-07-20	0.8000	0.9700	0.8000	0.9500	+11.765%	108	2,552	-21.053%
2026-07-17	0.8500	0.8500	0.8500	0.8500	+16.438%	2	2,453	-11.765%
2026-07-16	0.7300	0.7300	0.7300	0.7300	-2.667%	10	2,453	+2.740%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-16.667%	2	2,453	0.000%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+9.756%	3	2,453	-16.667%
2026-07-13	0.8200	0.8200	0.8200	0.8200	+26.154%	2	2,453	-8.537%
2026-07-10	0.8000	0.8000	0.6500	0.6500	0.000%	16	2,453	+15.385%
2026-07-09	0.8200	0.8200	0.6500	0.6500	+44.444%	5	2,450	+15.385%
2026-07-06	0.5000	0.5000	0.4500	0.4500	0.000%	6	2,449	+66.667%
2026-07-02	0.4500	0.4500	0.4500	0.4500	+4.651%	11	2,447	+66.667%
2026-07-01	0.5300	0.5400	0.4300	0.4300	-28.333%	17	2,447	+74.419%
2026-06-30	0.6700	0.6700	0.6000	0.6000	-14.286%	7	2,448	+25.000%
2026-06-29	0.6800	0.7000	0.6800	0.7000	-6.667%	6	2,449	+7.143%
2026-06-26	0.7300	0.7500	0.7000	0.7500	-10.714%	5	2,449	0.000%
2026-06-25	0.8000	0.8400	0.8000	0.8400	+5.000%	2	2,448	-10.714%
2026-06-24	0.7800	0.8200	0.7800	0.8000	-23.077%	12	2,448	-6.250%
2026-06-23	0.8500	1.0400	0.8500	1.0400	-0.952%	4	2,452	-27.885%
2026-06-22	1.0000	1.0500	0.9800	1.0500	+10.526%	52	2,452	-28.571%
2026-06-18	0.9500	1.0000	0.9200	0.9500	-22.131%	66	2,430	-21.053%
2026-06-17	1.2500	1.3500	1.2000	1.2200	+22.000%	24	2,430	-38.525%
2026-06-16	1.3400	1.3400	1.0000	1.0000	-49.239%	6	2,430	-25.000%
2026-06-12	1.9700	1.9700	1.9700	1.9700	-13.974%	1	2,431	-61.929%
2026-06-11	2.2000	2.2900	2.1000	2.2900	+23.118%	13	2,431	-67.249%
2026-06-09	2.0800	2.0800	1.8600	1.8600	-15.455%	61	2,431	-59.677%
2026-06-08	2.0800	2.2500	2.0800	2.2000	+7.317%	51	2,440	-65.909%
2026-06-05	2.5000	2.5000	1.8500	2.0500	-16.327%	203	2,440	-63.415%
2026-06-04	2.2500	2.6500	2.2500	2.4500	+13.953%	321	2,428	-69.388%
2026-06-03	2.1500	2.1500	2.1500	2.1500	+7.500%	100	2,415	-65.116%
2026-06-02	2.0000	2.0000	2.0000	2.0000	+2.041%	100	2,315	-62.500%
2026-06-01	1.9500	1.9600	1.9500	1.9600	+22.500%	108	2,215	-61.735%
2026-05-29	1.6700	1.6700	1.6000	1.6000	-15.789%	160	2,115	-53.125%
2026-05-27	1.8400	1.9000	1.8400	1.9000	-11.628%	103	2,115	-60.526%
2026-05-22	2.1500	2.1500	2.1500	2.1500	-11.157%	1	2,016	-65.116%
2026-05-21	2.4200	2.4200	2.4200	2.4200	-3.586%	1	2,016	-69.008%
2026-05-20	2.6600	2.6600	2.3300	2.5100	-5.283%	153	2,016	-70.120%
2026-05-19	2.7000	2.7000	2.6000	2.6500	+1.923%	25	2,040	-71.698%
2026-05-18	2.6100	2.6100	2.6000	2.6000	+12.554%	7	2,040	-71.154%
2026-05-15	2.3100	2.3100	2.3100	2.3100	+4.525%	4	2,040	-67.532%
2026-05-14	2.2200	2.2200	2.2100	2.2100	+6.763%	3	2,041	-66.063%
2026-05-13	2.0700	2.0700	2.0700	2.0700	+10.106%	1	2,040	-63.768%
2026-05-08	1.7500	1.8800	1.7500	1.8800	+5.618%	52	2,040	-60.106%
2026-05-07	1.7800	1.7800	1.7800	1.7800	-6.806%	30	2,039	-57.865%
2026-05-06	1.9600	1.9800	1.8900	1.9100	-13.182%	130	2,039	-60.733%
2026-05-04	2.2500	2.2500	2.2000	2.2000	+10.000%	2	2,039	-65.909%
2026-05-01	2.0100	2.0100	2.0000	2.0000	-6.977%	3	2,039	-62.500%
2026-04-30	2.3000	2.3000	2.1500	2.1500	-6.522%	40	2,039	-65.116%
2026-04-29	2.2500	2.3000	2.2500	2.3000	+11.111%	237	2,051	-67.391%
2026-04-28	1.8800	2.0700	1.8800	2.0700	+15.000%	213	1,828	-63.768%
2026-04-27	1.8000	1.8000	1.8000	1.8000	+24.138%	200	1,637	-58.333%
2026-04-24	1.4500	1.4500	1.4500	1.4500	-18.994%	1	1,437	-48.276%
2026-04-23	1.6500	1.7900	1.6500	1.7900	+37.692%	16	1,437	-58.101%
2026-04-21	1.3000	1.3000	1.3000	1.3000	+18.182%	1	1,430	-42.308%
2026-04-20	1.1500	1.1500	1.1000	1.1000	+25.000%	4	1,430	-31.818%
2026-04-17	0.8800	0.8800	0.8800	0.8800	-32.308%	3	1,430	-14.773%
2026-04-10	1.2700	1.3300	1.2700	1.3000	-7.143%	60	1,430	-42.308%
2026-04-09	1.3500	1.4000	1.3500	1.4000	+12.000%	3	1,480	-46.429%
2026-04-08	1.4000	1.4000	1.2500	1.2500	-32.432%	13	1,480	-40.000%
2026-04-07	1.7500	1.8500	1.7500	1.8500	+15.625%	12	1,480	-59.459%
2026-04-06	1.5000	1.6000	1.5000	1.6000	-5.882%	15	1,470	-53.125%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+13.333%	5	1,455	-55.882%
2026-04-01	1.5000	1.5000	1.5000	1.5000	-11.765%	7	1,455	-50.000%
2026-03-31	1.8500	1.8500	1.7000	1.7000	-24.779%	3	1,457	-55.882%
2026-03-30	2.2000	2.2600	2.2000	2.2600	+10.244%	5	1,456	-66.814%
2026-03-27	2.0000	2.0500	2.0000	2.0500	+9.043%	102	1,454	-63.415%
2026-03-26	1.8800	1.8800	1.8800	1.8800	+11.905%	7	1,454	-60.106%
2026-03-25	1.8500	1.8500	1.6800	1.6800	-6.667%	3	1,454	-55.357%
2026-03-24	1.7500	1.8200	1.7500	1.8000	+9.091%	117	1,453	-58.333%
2026-03-23	1.6000	1.8000	1.6000	1.6500	-8.333%	21	1,353	-54.545%
2026-03-19	1.7500	1.8000	1.7500	1.8000	+9.091%	8	1,352	-58.333%
2026-03-18	1.7000	1.7000	1.6500	1.6500	0.000%	303	1,350	-54.545%
2026-03-17	1.3000	1.6500	1.3000	1.6500	+17.857%	112	1,050	-54.545%
2026-03-16	1.5000	1.5500	1.4000	1.4000	+7.692%	44	1,139	-46.429%
2026-03-13	1.3000	1.3000	1.2800	1.3000	+11.111%	207	1,098	-42.308%
2026-03-12	1.1700	1.1700	1.1700	1.1700	-7.874%	3	1,041	-35.897%
2026-03-11	1.0100	1.2700	1.0100	1.2700	+20.952%	14	1,039	-40.945%
2026-03-10	1.0000	1.1000	1.0000	1.0500	+10.526%	104	1,029	-28.571%
2026-03-09	0.9500	1.1000	0.9500	0.9500	+18.750%	53	983	-21.053%
2026-03-06	0.8000	0.8300	0.8000	0.8000	-2.439%	8	979	-6.250%
2026-03-04	0.7500	0.8200	0.7500	0.8200	-4.651%	2	974	-8.537%
2026-03-03	0.8900	0.8900	0.8600	0.8600	+14.667%	2	975	-12.791%
2026-03-02	0.8000	0.8000	0.5500	0.7500	+17.188%	9	974	0.000%
2026-02-27	0.6400	0.6400	0.6400	0.6400	-1.538%	14	970	+17.188%
2026-02-26	0.6500	0.6500	0.6500	0.6500	+3.175%	2	956	+15.385%
2026-02-25	0.6000	0.6300	0.6000	0.6300	-3.077%	3	955	+19.048%
2026-02-23	0.6500	0.6500	0.6500	0.6500	+8.333%	1	955	+15.385%
2026-02-20	0.6000	0.6000	0.6000	0.6000	+9.091%	2	954	+25.000%
2026-02-18	0.5500	0.5500	0.5500	0.5500	+22.222%	2	956	+36.364%
2026-02-17	0.5000	0.5000	0.4500	0.4500	-10.000%	4	958	+66.667%
2026-02-13	0.6300	0.6300	0.5000	0.5000	-21.875%	2	957	+50.000%
2026-02-10	0.6500	0.6500	0.6400	0.6400	-12.329%	9	957	+17.188%
2026-02-09	0.7000	0.7300	0.7000	0.7300	+15.873%	23	952	+2.740%
2026-02-06	0.6300	0.6300	0.6300	0.6300	+14.545%	1	946	+19.048%
2026-02-05	0.5500	0.5500	0.5500	0.5500	+10.000%	200	946	+36.364%
2026-02-04	0.5000	0.5000	0.5000	0.5000	+25.000%	127	746	+50.000%
2026-01-29	0.4500	0.4500	0.4000	0.4000	0.000%	7	629	+87.500%
2026-01-28	0.4000	0.4000	0.4000	0.4000	0.000%	1	625	+87.500%
2026-01-27	0.4000	0.4000	0.4000	0.4000	+2.564%	1	625	+87.500%
2026-01-23	0.3500	0.4300	0.3500	0.3900	+30.000%	104	624	+92.308%
2026-01-14	0.3000	0.3000	0.3000	0.3000	-25.000%	5	533	+150.000%
2026-01-08	0.5500	0.5500	0.4000	0.4000	+37.931%	6	528	+87.500%
2026-01-07	0.2900	0.2900	0.2900	0.2900	+16.000%	1	522	+158.621%
2026-01-06	0.3000	0.3000	0.2500	0.2500	0.000%	2	522	+200.000%
2026-01-05	0.2800	0.2800	0.2500	0.2500	+25.000%	11	522	+200.000%
2025-12-30	0.2000	0.2000	0.2000	0.2000	0.000%	5	523	+275.000%
2025-12-29	0.1500	0.2000	0.1500	0.2000	-13.043%	111	518	+275.000%
2025-12-12	0.2300	0.2300	0.2300	0.2300	0.000%	5	508	+226.087%
2025-11-19	0.2300	0.2300	0.2300	0.2300	-54.000%	6	503	+226.087%
2025-11-11	0.2500	0.5000	0.2500	0.5000	+100.000%	3	500	+50.000%
2025-11-04	0.2500	0.2500	0.2500	0.2500	0.000%	1	498	+200.000%
2025-10-07	0.2500	0.2500	0.2000	0.2500	+38.889%	5	492	+200.000%
2025-09-26	0.2000	0.2000	0.1800	0.1800	-10.000%	11	492	+316.667%
2025-09-23	0.1700	0.2000	0.1700	0.2000	+33.333%	12	482	+275.000%
2025-09-09	0.1500	0.1500	0.1500	0.1500	-28.571%	3	471	+400.000%
2025-09-05	0.2100	0.2100	0.2100	0.2100	-16.000%	1	474	+257.143%
2025-08-29	0.2500	0.2500	0.2500	0.2500	+25.000%	1	474	+200.000%
2025-08-25	0.2000	0.2000	0.2000	0.2000	+33.333%	1	474	+275.000%
2025-08-22	0.1500	0.1500	0.1500	0.1500	-40.000%	1	474	+400.000%
2025-08-13	0.2400	0.2500	0.2400	0.2500	+25.000%	7	474	+200.000%
2025-08-11	0.2000	0.2000	0.2000	0.2000	0.000%	2	467	+275.000%
2025-08-08	0.2000	0.2000	0.2000	0.2000	-33.333%	7	469	+275.000%
2025-07-28	0.3000	0.3000	0.3000	0.3000	0.000%	1	469	+150.000%
2025-07-25	0.2700	0.3000	0.2700	0.3000	-14.286%	6	469	+150.000%
2025-07-24	0.3500	0.3500	0.3500	0.3500	+25.000%	1	463	+114.286%
2025-07-22	0.2800	0.2800	0.2800	0.2800	-15.152%	1	463	+167.857%
2025-07-01	0.3300	0.3300	0.3300	0.3300	-26.667%	1	465	+127.273%
2025-06-24	0.4500	0.4500	0.4500	0.4500	-10.000%	5	466	+66.667%
2025-06-13	0.5000	0.5000	0.5000	0.5000	+16.279%	4	464	+50.000%
2025-06-10	0.4300	0.4300	0.4300	0.4300	+34.375%	1	462	+74.419%
2025-05-16	0.3500	0.3500	0.3000	0.3200	-20.000%	406	462	+134.375%
2025-05-15	0.4000	0.4000	0.4000	0.4000	-11.111%	1	552	+87.500%
2025-05-12	0.4500	0.4500	0.4500	0.4500	+12.500%	1	551	+66.667%
2025-05-09	0.4000	0.4000	0.4000	0.4000	+14.286%	2	550	+87.500%
2025-05-08	0.3500	0.3500	0.3500	0.3500	+40.000%	27	550	+114.286%
2025-05-07	0.3000	0.3000	0.2500	0.2500	-16.667%	15	523	+200.000%
2025-05-06	0.3000	0.3000	0.3000	0.3000	-14.286%	1	510	+150.000%
2025-05-05	0.3500	0.3500	0.3500	0.3500	+2.941%	2	509	+114.286%
2025-04-30	0.3500	0.3500	0.3100	0.3400	-2.857%	6	507	+120.588%
2025-04-29	0.3500	0.3500	0.3500	0.3500	-7.895%	1	501	+114.286%
2025-04-28	0.4000	0.4000	0.3800	0.3800	-5.000%	11	500	+97.368%
2025-04-25	0.3600	0.4000	0.3600	0.4000	0.000%	4	490	+87.500%
2025-04-24	0.3900	0.4000	0.3200	0.4000	0.000%	27	490	+87.500%
2025-04-22	0.3500	0.4000	0.3500	0.4000	+14.286%	10	465	+87.500%
2025-04-21	0.3500	0.3500	0.3500	0.3500	-5.405%	1	466	+114.286%
2025-04-16	0.3500	0.4000	0.3500	0.3700	-7.500%	19	466	+102.703%
2025-04-14	0.4000	0.4000	0.4000	0.4000	0.000%	3	453	+87.500%
2025-04-11	0.4000	0.4000	0.3500	0.4000	+8.108%	16	452	+87.500%
2025-04-10	0.4000	0.4000	0.3700	0.3700	-2.632%	23	452	+102.703%
2025-04-09	0.3500	0.3800	0.3500	0.3800	+2.703%	6	430	+97.368%
2025-04-08	0.4500	0.4500	0.3700	0.3700	-13.953%	49	425	+102.703%
2025-04-07	0.3500	0.4300	0.3500	0.4300	+7.500%	51	385	+74.419%
2025-04-04	0.5000	0.5000	0.4000	0.4000	-33.333%	14	359	+87.500%
2025-04-03	0.6200	0.6500	0.6000	0.6000	-29.412%	20	366	+25.000%
2025-03-28	0.8500	0.8500	0.8500	0.8500	-20.561%	4	356	-11.765%
2025-03-26	1.0700	1.0700	1.0700	1.0700	+24.419%	1	354	-29.907%
2025-03-18	0.8600	0.8600	0.8600	0.8600	-4.444%	10	353	-12.791%
2025-03-14	0.8900	0.9000	0.8900	0.9000	+5.882%	4	343	-16.667%
2025-03-13	0.8500	0.8500	0.8500	0.8500	+3.659%	2	340	-11.765%
2025-03-12	0.8200	0.8400	0.8200	0.8200	+6.494%	10	340	-8.537%
2025-03-10	0.7700	0.7700	0.7700	0.7700	+18.462%	5	340	-2.597%
2025-03-05	0.6500	0.6500	0.6500	0.6500	-33.673%	3	340	+15.385%
2025-02-27	0.9800	0.9800	0.9800	0.9800	+22.500%	2	340	-23.469%
2025-02-26	0.8000	0.8000	0.8000	0.8000	-5.882%	2	339	-6.250%
2025-02-25	0.8500	0.8500	0.8500	0.8500	-10.526%	4	337	-11.765%
2025-02-21	0.9500	0.9500	0.9500	0.9500	-18.803%	4	333	-21.053%
2025-02-07	1.1700	1.1700	1.1700	1.1700	+11.429%	10	333	-35.897%
2025-02-06	1.0500	1.0500	1.0500	1.0500	+5.000%	2	330	-28.571%
2025-01-28	1.0000	1.0000	1.0000	1.0000	-16.667%	5	328	-25.000%
2025-01-24	1.2000	1.2000	1.2000	1.2000	-11.111%	12	323	-37.500%
2025-01-23	1.3500	1.3500	1.3500	1.3500	0.000%	1	317	-44.444%
2025-01-21	1.3500	1.3500	1.3500	1.3500	-6.250%	2	316	-44.444%
2025-01-17	1.4400	1.4400	1.4400	1.4400	+10.769%	2	316	-47.917%
2025-01-14	1.3000	1.3000	1.3000	1.3000	+5.691%	300	316	-42.308%
2025-01-13	1.2300	1.2300	1.2300	1.2300	+6.034%	5	41	-39.024%
2025-01-10	1.2300	1.2400	1.1600	1.1600	+18.367%	20	36	-35.345%
2024-12-27	0.9500	0.9800	0.9500	0.9800	+22.500%	4	26	-23.469%
2024-12-26	0.8000	0.8000	0.8000	0.8000	-11.111%	1	24	-6.250%
2024-12-23	0.8500	0.9000	0.8500	0.9000	+20.000%	4	24	-16.667%
2024-12-10	0.7500	0.7500	0.7500	0.7500	-11.765%	10	20	0.000%
2024-12-06	0.8500	0.8500	0.8500	0.8500	-36.567%	2	30	-11.765%
2024-12-02	1.3400	1.3400	1.3400	1.3400	+44.086%	10	29	-44.030%
2024-10-21	0.9300	0.9300	0.9300	0.9300	+16.250%	2	19	-19.355%
2024-09-25	1.0500	1.0500	0.8000	0.8000	-30.435%	7	17	-6.250%
2024-09-18	1.4000	1.4000	1.1000	1.1500	0.000%	10	10	-34.783%