Dark

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

EOD

Jul 1, 2026

0.4300-28.333%(-0.1700)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5300	0.5400	0.4300	0.4300	-28.333%	17	2,447	0.000%
2026-06-30	0.6700	0.6700	0.6000	0.6000	-14.286%	7	2,448	-28.333%
2026-06-29	0.6800	0.7000	0.6800	0.7000	-6.667%	6	2,449	-38.571%
2026-06-26	0.7300	0.7500	0.7000	0.7500	-10.714%	5	2,449	-42.667%
2026-06-25	0.8000	0.8400	0.8000	0.8400	+5.000%	2	2,448	-48.810%
2026-06-24	0.7800	0.8200	0.7800	0.8000	-23.077%	12	2,448	-46.250%
2026-06-23	0.8500	1.0400	0.8500	1.0400	-0.952%	4	2,452	-58.654%
2026-06-22	1.0000	1.0500	0.9800	1.0500	+10.526%	52	2,452	-59.048%
2026-06-18	0.9500	1.0000	0.9200	0.9500	-22.131%	66	2,430	-54.737%
2026-06-17	1.2500	1.3500	1.2000	1.2200	+22.000%	24	2,430	-64.754%
2026-06-16	1.3400	1.3400	1.0000	1.0000	-49.239%	6	2,430	-57.000%
2026-06-12	1.9700	1.9700	1.9700	1.9700	-13.974%	1	2,431	-78.173%
2026-06-11	2.2000	2.2900	2.1000	2.2900	+23.118%	13	2,431	-81.223%
2026-06-09	2.0800	2.0800	1.8600	1.8600	-15.455%	61	2,431	-76.882%
2026-06-08	2.0800	2.2500	2.0800	2.2000	+7.317%	51	2,440	-80.455%
2026-06-05	2.5000	2.5000	1.8500	2.0500	-16.327%	203	2,440	-79.024%
2026-06-04	2.2500	2.6500	2.2500	2.4500	+13.953%	321	2,428	-82.449%
2026-06-03	2.1500	2.1500	2.1500	2.1500	+7.500%	100	2,415	-80.000%
2026-06-02	2.0000	2.0000	2.0000	2.0000	+2.041%	100	2,315	-78.500%
2026-06-01	1.9500	1.9600	1.9500	1.9600	+22.500%	108	2,215	-78.061%
2026-05-29	1.6700	1.6700	1.6000	1.6000	-15.789%	160	2,115	-73.125%
2026-05-27	1.8400	1.9000	1.8400	1.9000	-11.628%	103	2,115	-77.368%
2026-05-22	2.1500	2.1500	2.1500	2.1500	-11.157%	1	2,016	-80.000%
2026-05-21	2.4200	2.4200	2.4200	2.4200	-3.586%	1	2,016	-82.231%
2026-05-20	2.6600	2.6600	2.3300	2.5100	-5.283%	153	2,016	-82.869%
2026-05-19	2.7000	2.7000	2.6000	2.6500	+1.923%	25	2,040	-83.774%
2026-05-18	2.6100	2.6100	2.6000	2.6000	+12.554%	7	2,040	-83.462%
2026-05-15	2.3100	2.3100	2.3100	2.3100	+4.525%	4	2,040	-81.385%
2026-05-14	2.2200	2.2200	2.2100	2.2100	+6.763%	3	2,041	-80.543%
2026-05-13	2.0700	2.0700	2.0700	2.0700	+10.106%	1	2,040	-79.227%
2026-05-08	1.7500	1.8800	1.7500	1.8800	+5.618%	52	2,040	-77.128%
2026-05-07	1.7800	1.7800	1.7800	1.7800	-6.806%	30	2,039	-75.843%
2026-05-06	1.9600	1.9800	1.8900	1.9100	-13.182%	130	2,039	-77.487%
2026-05-04	2.2500	2.2500	2.2000	2.2000	+10.000%	2	2,039	-80.455%
2026-05-01	2.0100	2.0100	2.0000	2.0000	-6.977%	3	2,039	-78.500%
2026-04-30	2.3000	2.3000	2.1500	2.1500	-6.522%	40	2,039	-80.000%
2026-04-29	2.2500	2.3000	2.2500	2.3000	+11.111%	237	2,051	-81.304%
2026-04-28	1.8800	2.0700	1.8800	2.0700	+15.000%	213	1,828	-79.227%
2026-04-27	1.8000	1.8000	1.8000	1.8000	+24.138%	200	1,637	-76.111%
2026-04-24	1.4500	1.4500	1.4500	1.4500	-18.994%	1	1,437	-70.345%
2026-04-23	1.6500	1.7900	1.6500	1.7900	+37.692%	16	1,437	-75.978%
2026-04-21	1.3000	1.3000	1.3000	1.3000	+18.182%	1	1,430	-66.923%
2026-04-20	1.1500	1.1500	1.1000	1.1000	+25.000%	4	1,430	-60.909%
2026-04-17	0.8800	0.8800	0.8800	0.8800	-32.308%	3	1,430	-51.136%
2026-04-10	1.2700	1.3300	1.2700	1.3000	-7.143%	60	1,430	-66.923%
2026-04-09	1.3500	1.4000	1.3500	1.4000	+12.000%	3	1,480	-69.286%
2026-04-08	1.4000	1.4000	1.2500	1.2500	-32.432%	13	1,480	-65.600%
2026-04-07	1.7500	1.8500	1.7500	1.8500	+15.625%	12	1,480	-76.757%
2026-04-06	1.5000	1.6000	1.5000	1.6000	-5.882%	15	1,470	-73.125%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+13.333%	5	1,455	-74.706%
2026-04-01	1.5000	1.5000	1.5000	1.5000	-11.765%	7	1,455	-71.333%
2026-03-31	1.8500	1.8500	1.7000	1.7000	-24.779%	3	1,457	-74.706%
2026-03-30	2.2000	2.2600	2.2000	2.2600	+10.244%	5	1,456	-80.973%
2026-03-27	2.0000	2.0500	2.0000	2.0500	+9.043%	102	1,454	-79.024%
2026-03-26	1.8800	1.8800	1.8800	1.8800	+11.905%	7	1,454	-77.128%
2026-03-25	1.8500	1.8500	1.6800	1.6800	-6.667%	3	1,454	-74.405%
2026-03-24	1.7500	1.8200	1.7500	1.8000	+9.091%	117	1,453	-76.111%
2026-03-23	1.6000	1.8000	1.6000	1.6500	-8.333%	21	1,353	-73.939%
2026-03-19	1.7500	1.8000	1.7500	1.8000	+9.091%	8	1,352	-76.111%
2026-03-18	1.7000	1.7000	1.6500	1.6500	0.000%	303	1,350	-73.939%
2026-03-17	1.3000	1.6500	1.3000	1.6500	+17.857%	112	1,050	-73.939%
2026-03-16	1.5000	1.5500	1.4000	1.4000	+7.692%	44	1,139	-69.286%
2026-03-13	1.3000	1.3000	1.2800	1.3000	+11.111%	207	1,098	-66.923%
2026-03-12	1.1700	1.1700	1.1700	1.1700	-7.874%	3	1,041	-63.248%
2026-03-11	1.0100	1.2700	1.0100	1.2700	+20.952%	14	1,039	-66.142%
2026-03-10	1.0000	1.1000	1.0000	1.0500	+10.526%	104	1,029	-59.048%
2026-03-09	0.9500	1.1000	0.9500	0.9500	+18.750%	53	983	-54.737%
2026-03-06	0.8000	0.8300	0.8000	0.8000	-2.439%	8	979	-46.250%
2026-03-04	0.7500	0.8200	0.7500	0.8200	-4.651%	2	974	-47.561%
2026-03-03	0.8900	0.8900	0.8600	0.8600	+14.667%	2	975	-50.000%
2026-03-02	0.8000	0.8000	0.5500	0.7500	+17.188%	9	974	-42.667%
2026-02-27	0.6400	0.6400	0.6400	0.6400	-1.538%	14	970	-32.813%
2026-02-26	0.6500	0.6500	0.6500	0.6500	+3.175%	2	956	-33.846%
2026-02-25	0.6000	0.6300	0.6000	0.6300	-3.077%	3	955	-31.746%
2026-02-23	0.6500	0.6500	0.6500	0.6500	+8.333%	1	955	-33.846%
2026-02-20	0.6000	0.6000	0.6000	0.6000	+9.091%	2	954	-28.333%
2026-02-18	0.5500	0.5500	0.5500	0.5500	+22.222%	2	956	-21.818%
2026-02-17	0.5000	0.5000	0.4500	0.4500	-10.000%	4	958	-4.444%
2026-02-13	0.6300	0.6300	0.5000	0.5000	-21.875%	2	957	-14.000%
2026-02-10	0.6500	0.6500	0.6400	0.6400	-12.329%	9	957	-32.813%
2026-02-09	0.7000	0.7300	0.7000	0.7300	+15.873%	23	952	-41.096%
2026-02-06	0.6300	0.6300	0.6300	0.6300	+14.545%	1	946	-31.746%
2026-02-05	0.5500	0.5500	0.5500	0.5500	+10.000%	200	946	-21.818%
2026-02-04	0.5000	0.5000	0.5000	0.5000	+25.000%	127	746	-14.000%
2026-01-29	0.4500	0.4500	0.4000	0.4000	0.000%	7	629	+7.500%
2026-01-28	0.4000	0.4000	0.4000	0.4000	0.000%	1	625	+7.500%
2026-01-27	0.4000	0.4000	0.4000	0.4000	+2.564%	1	625	+7.500%
2026-01-23	0.3500	0.4300	0.3500	0.3900	+30.000%	104	624	+10.256%
2026-01-14	0.3000	0.3000	0.3000	0.3000	-25.000%	5	533	+43.333%
2026-01-08	0.5500	0.5500	0.4000	0.4000	+37.931%	6	528	+7.500%
2026-01-07	0.2900	0.2900	0.2900	0.2900	+16.000%	1	522	+48.276%
2026-01-06	0.3000	0.3000	0.2500	0.2500	0.000%	2	522	+72.000%
2026-01-05	0.2800	0.2800	0.2500	0.2500	+25.000%	11	522	+72.000%
2025-12-30	0.2000	0.2000	0.2000	0.2000	0.000%	5	523	+115.000%
2025-12-29	0.1500	0.2000	0.1500	0.2000	-13.043%	111	518	+115.000%
2025-12-12	0.2300	0.2300	0.2300	0.2300	0.000%	5	508	+86.957%
2025-11-19	0.2300	0.2300	0.2300	0.2300	-54.000%	6	503	+86.957%
2025-11-11	0.2500	0.5000	0.2500	0.5000	+100.000%	3	500	-14.000%
2025-11-04	0.2500	0.2500	0.2500	0.2500	0.000%	1	498	+72.000%
2025-10-07	0.2500	0.2500	0.2000	0.2500	+38.889%	5	492	+72.000%
2025-09-26	0.2000	0.2000	0.1800	0.1800	-10.000%	11	492	+138.889%
2025-09-23	0.1700	0.2000	0.1700	0.2000	+33.333%	12	482	+115.000%
2025-09-09	0.1500	0.1500	0.1500	0.1500	-28.571%	3	471	+186.667%
2025-09-05	0.2100	0.2100	0.2100	0.2100	-16.000%	1	474	+104.762%
2025-08-29	0.2500	0.2500	0.2500	0.2500	+25.000%	1	474	+72.000%
2025-08-25	0.2000	0.2000	0.2000	0.2000	+33.333%	1	474	+115.000%
2025-08-22	0.1500	0.1500	0.1500	0.1500	-40.000%	1	474	+186.667%
2025-08-13	0.2400	0.2500	0.2400	0.2500	+25.000%	7	474	+72.000%
2025-08-11	0.2000	0.2000	0.2000	0.2000	0.000%	2	467	+115.000%
2025-08-08	0.2000	0.2000	0.2000	0.2000	-33.333%	7	469	+115.000%
2025-07-28	0.3000	0.3000	0.3000	0.3000	0.000%	1	469	+43.333%
2025-07-25	0.2700	0.3000	0.2700	0.3000	-14.286%	6	469	+43.333%
2025-07-24	0.3500	0.3500	0.3500	0.3500	+25.000%	1	463	+22.857%
2025-07-22	0.2800	0.2800	0.2800	0.2800	-15.152%	1	463	+53.571%
2025-07-01	0.3300	0.3300	0.3300	0.3300	-26.667%	1	465	+30.303%
2025-06-24	0.4500	0.4500	0.4500	0.4500	-10.000%	5	466	-4.444%
2025-06-13	0.5000	0.5000	0.5000	0.5000	+16.279%	4	464	-14.000%
2025-06-10	0.4300	0.4300	0.4300	0.4300	+34.375%	1	462	0.000%
2025-05-16	0.3500	0.3500	0.3000	0.3200	-20.000%	406	462	+34.375%
2025-05-15	0.4000	0.4000	0.4000	0.4000	-11.111%	1	552	+7.500%
2025-05-12	0.4500	0.4500	0.4500	0.4500	+12.500%	1	551	-4.444%
2025-05-09	0.4000	0.4000	0.4000	0.4000	+14.286%	2	550	+7.500%
2025-05-08	0.3500	0.3500	0.3500	0.3500	+40.000%	27	550	+22.857%
2025-05-07	0.3000	0.3000	0.2500	0.2500	-16.667%	15	523	+72.000%
2025-05-06	0.3000	0.3000	0.3000	0.3000	-14.286%	1	510	+43.333%
2025-05-05	0.3500	0.3500	0.3500	0.3500	+2.941%	2	509	+22.857%
2025-04-30	0.3500	0.3500	0.3100	0.3400	-2.857%	6	507	+26.471%
2025-04-29	0.3500	0.3500	0.3500	0.3500	-7.895%	1	501	+22.857%
2025-04-28	0.4000	0.4000	0.3800	0.3800	-5.000%	11	500	+13.158%
2025-04-25	0.3600	0.4000	0.3600	0.4000	0.000%	4	490	+7.500%
2025-04-24	0.3900	0.4000	0.3200	0.4000	0.000%	27	490	+7.500%
2025-04-22	0.3500	0.4000	0.3500	0.4000	+14.286%	10	465	+7.500%
2025-04-21	0.3500	0.3500	0.3500	0.3500	-5.405%	1	466	+22.857%
2025-04-16	0.3500	0.4000	0.3500	0.3700	-7.500%	19	466	+16.216%
2025-04-14	0.4000	0.4000	0.4000	0.4000	0.000%	3	453	+7.500%
2025-04-11	0.4000	0.4000	0.3500	0.4000	+8.108%	16	452	+7.500%
2025-04-10	0.4000	0.4000	0.3700	0.3700	-2.632%	23	452	+16.216%
2025-04-09	0.3500	0.3800	0.3500	0.3800	+2.703%	6	430	+13.158%
2025-04-08	0.4500	0.4500	0.3700	0.3700	-13.953%	49	425	+16.216%
2025-04-07	0.3500	0.4300	0.3500	0.4300	+7.500%	51	385	0.000%
2025-04-04	0.5000	0.5000	0.4000	0.4000	-33.333%	14	359	+7.500%
2025-04-03	0.6200	0.6500	0.6000	0.6000	-29.412%	20	366	-28.333%
2025-03-28	0.8500	0.8500	0.8500	0.8500	-20.561%	4	356	-49.412%
2025-03-26	1.0700	1.0700	1.0700	1.0700	+24.419%	1	354	-59.813%
2025-03-18	0.8600	0.8600	0.8600	0.8600	-4.444%	10	353	-50.000%
2025-03-14	0.8900	0.9000	0.8900	0.9000	+5.882%	4	343	-52.222%
2025-03-13	0.8500	0.8500	0.8500	0.8500	+3.659%	2	340	-49.412%
2025-03-12	0.8200	0.8400	0.8200	0.8200	+6.494%	10	340	-47.561%
2025-03-10	0.7700	0.7700	0.7700	0.7700	+18.462%	5	340	-44.156%
2025-03-05	0.6500	0.6500	0.6500	0.6500	-33.673%	3	340	-33.846%
2025-02-27	0.9800	0.9800	0.9800	0.9800	+22.500%	2	340	-56.122%
2025-02-26	0.8000	0.8000	0.8000	0.8000	-5.882%	2	339	-46.250%
2025-02-25	0.8500	0.8500	0.8500	0.8500	-10.526%	4	337	-49.412%
2025-02-21	0.9500	0.9500	0.9500	0.9500	-18.803%	4	333	-54.737%
2025-02-07	1.1700	1.1700	1.1700	1.1700	+11.429%	10	333	-63.248%
2025-02-06	1.0500	1.0500	1.0500	1.0500	+5.000%	2	330	-59.048%
2025-01-28	1.0000	1.0000	1.0000	1.0000	-16.667%	5	328	-57.000%
2025-01-24	1.2000	1.2000	1.2000	1.2000	-11.111%	12	323	-64.167%
2025-01-23	1.3500	1.3500	1.3500	1.3500	0.000%	1	317	-68.148%
2025-01-21	1.3500	1.3500	1.3500	1.3500	-6.250%	2	316	-68.148%
2025-01-17	1.4400	1.4400	1.4400	1.4400	+10.769%	2	316	-70.139%
2025-01-14	1.3000	1.3000	1.3000	1.3000	+5.691%	300	316	-66.923%
2025-01-13	1.2300	1.2300	1.2300	1.2300	+6.034%	5	41	-65.041%
2025-01-10	1.2300	1.2400	1.1600	1.1600	+18.367%	20	36	-62.931%
2024-12-27	0.9500	0.9800	0.9500	0.9800	+22.500%	4	26	-56.122%
2024-12-26	0.8000	0.8000	0.8000	0.8000	-11.111%	1	24	-46.250%
2024-12-23	0.8500	0.9000	0.8500	0.9000	+20.000%	4	24	-52.222%
2024-12-10	0.7500	0.7500	0.7500	0.7500	-11.765%	10	20	-42.667%
2024-12-06	0.8500	0.8500	0.8500	0.8500	-36.567%	2	30	-49.412%
2024-12-02	1.3400	1.3400	1.3400	1.3400	+44.086%	10	29	-67.910%
2024-10-21	0.9300	0.9300	0.9300	0.9300	+16.250%	2	19	-53.763%
2024-09-25	1.0500	1.0500	0.8000	0.8000	-30.435%	7	17	-46.250%
2024-09-18	1.4000	1.4000	1.1000	1.1500	0.000%	10	10	-62.609%