Dark

PTEN20270115C3
PTEN Jan 15 2027 3.00 Call (PTEN270115C00003000)
option OPRA

Inactive

Aug 28, 2026

9.25-0.538%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	9.2500	9.2500	9.2500	9.2500	-0.538%	5	18	0.000%
2026-08-21	9.3500	9.3500	9.2000	9.3000	+24.000%	4	14	-0.538%
2026-06-16	7.5000	7.5000	7.5000	7.5000	-18.033%	1	15	+23.333%
2026-06-10	8.9500	9.1500	8.9500	9.1500	-3.684%	2	15	+1.093%
2026-06-04	9.2900	9.5000	9.2900	9.5000	+12.426%	5	16	-2.632%
2026-05-28	8.5000	8.5300	8.4500	8.4500	-13.776%	5	50	+9.467%
2026-05-19	9.6500	9.8000	9.6500	9.8000	+7.692%	2	46	-5.612%
2026-04-30	9.0500	9.1100	9.0500	9.1000	+3.409%	144	47	+1.648%
2026-04-28	8.8000	8.8000	8.8000	8.8000	+37.285%	1	163	+5.114%
2026-04-17	6.4100	6.4100	6.4100	6.4100	-31.075%	4	164	+44.306%
2026-04-11	9.3000	9.3000	9.3000	9.3000	+20.936%	5	167	-0.538%
2026-04-02	7.6900	7.6900	7.6900	7.6900	-1.410%	4	291	+20.286%
2026-03-17	7.7100	7.8000	7.7100	7.8000	+40.288%	20	292	+18.590%
2026-02-06	5.3000	5.5600	5.3000	5.5600	+10.978%	31	363	+66.367%
2026-02-05	5.0100	5.0100	5.0100	5.0100	+3.727%	1	394	+84.631%
2026-02-04	4.8300	4.8300	4.8300	4.8300	+2.766%	2	395	+91.511%
2026-02-02	4.7000	4.7000	4.7000	4.7000	+17.500%	2	396	+96.809%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+0.503%	22	398	+131.250%
2026-01-12	3.9800	3.9800	3.9800	3.9800	-2.927%	1	398	+132.412%
2026-01-08	4.2000	4.2500	4.1000	4.1000	+5.128%	9	399	+125.610%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+19.632%	6	413	+137.179%
2026-01-02	3.2600	3.2600	3.2600	3.2600	+5.161%	1	413	+183.742%
2025-12-30	3.1000	3.1000	3.1000	3.1000	+1.307%	1	414	+198.387%
2025-12-29	3.0600	3.0600	3.0600	3.0600	+0.990%	1	414	+202.288%
2025-12-23	3.0300	3.0300	3.0300	3.0300	-10.882%	1	415	+205.281%
2025-12-15	3.4000	3.4000	3.4000	3.4000	+13.333%	1	415	+172.059%
2025-12-01	3.0000	3.0000	3.0000	3.0000	+36.364%	2	416	+208.333%
2025-11-21	2.2000	2.2000	2.2000	2.2000	-31.250%	6	415	+320.455%
2025-11-12	3.1300	3.2000	3.1300	3.2000	-17.949%	4	409	+189.063%
2025-10-27	3.9000	3.9000	3.9000	3.9000	+2.632%	2	403	+137.179%
2025-10-23	3.3000	3.8000	3.3000	3.8000	+18.750%	20	403	+143.421%
2025-10-22	3.2000	3.2000	3.2000	3.2000	0.000%	1	423	+189.063%
2025-10-21	3.1000	3.2000	3.1000	3.2000	+16.788%	2	424	+189.063%
2025-10-17	2.7400	2.7400	2.7400	2.7400	-1.083%	2	425	+237.591%
2025-10-13	3.0000	3.0000	2.7700	2.7700	-8.278%	3	427	+233.935%
2025-10-06	2.8400	3.0200	2.8400	3.0200	+11.852%	13	424	+206.291%
2025-10-03	2.7300	2.7500	2.7000	2.7000	+8.000%	6	432	+242.593%
2025-09-29	2.7000	2.7000	2.4700	2.5000	-9.091%	22	426	+270.000%
2025-09-26	2.7000	2.7500	2.7000	2.7500	0.000%	2	404	+236.364%
2025-09-25	2.7300	2.7500	2.7300	2.7500	+2.230%	2	402	+236.364%
2025-09-23	2.6900	2.6900	2.6900	2.6900	+5.906%	2	400	+243.866%
2025-09-22	2.5400	2.5400	2.5400	2.5400	-5.224%	1	399	+264.173%
2025-09-18	2.6800	2.6800	2.6800	2.6800	-7.586%	5	398	+245.149%
2025-09-08	2.9000	2.9000	2.9000	2.9000	+31.818%	1	393	+218.966%
2025-09-04	2.2000	2.2000	2.2000	2.2000	-23.611%	6	392	+320.455%
2025-08-29	2.8800	2.8800	2.8800	2.8800	+4.727%	2	390	+221.181%
2025-08-26	2.7500	2.7500	2.7500	2.7500	-4.514%	15	405	+236.364%
2025-08-22	2.8800	2.8800	2.8800	2.8800	+16.599%	1	405	+221.181%
2025-08-21	2.4700	2.4700	2.4700	2.4700	+0.407%	2	406	+274.494%
2025-08-18	2.3700	2.4800	2.3700	2.4600	+4,820.000%	112	404	+276.016%
2025-08-12	0.0500	0.0500	0.0500	0.0500	-98.214%	1	345	+18,400.000%
2025-08-06	2.8000	2.8000	2.8000	2.8000	+12.000%	1	346	+230.357%
2025-08-05	2.5000	2.5000	2.5000	2.5000	-6.716%	1	345	+270.000%
2025-08-04	2.6800	2.6800	2.6800	2.6800	-14.103%	3	345	+245.149%
2025-07-21	3.1200	3.1200	3.1200	3.1200	-2.500%	80	342	+196.474%
2025-07-15	3.2000	3.2000	3.2000	3.2000	-14.894%	1	257	+189.063%
2025-07-08	3.7500	3.7600	3.7500	3.7600	+12.239%	30	256	+146.011%
2025-07-02	3.3500	3.3500	3.3500	3.3500	0.000%	4	226	+176.119%
2025-07-01	3.3500	3.3500	3.3500	3.3500	+7.372%	5	226	+176.119%
2025-06-30	3.1400	3.1400	3.1200	3.1200	-17.241%	5	231	+196.474%
2025-06-17	3.7700	3.7700	3.7700	3.7700	+4.432%	6	230	+145.358%
2025-06-16	3.6100	3.6100	3.6100	3.6100	+50.417%	6	227	+156.233%
2025-06-13	3.7000	3.7000	2.4000	2.4000	-26.154%	12	231	+285.417%
2025-06-09	3.2100	3.2500	3.2100	3.2500	+4.839%	140	226	+184.615%
2025-05-09	3.1700	3.1700	3.1000	3.1000	+0.324%	70	87	+198.387%
2025-05-08	3.0900	3.0900	3.0900	3.0900	+3.000%	15	89	+199.353%
2025-05-06	3.0000	3.0000	3.0000	3.0000	+4.167%	1	74	+208.333%
2025-05-05	3.0000	3.0000	2.8500	2.8800	-10.000%	25	75	+221.181%
2025-04-28	3.2300	3.2300	3.1100	3.2000	0.000%	35	62	+189.063%
2025-04-25	3.2000	3.2000	3.2000	3.2000	-3.323%	2	56	+189.063%
2025-04-24	3.4000	3.4000	3.3100	3.3100	+1.223%	3	55	+179.456%
2025-04-17	3.2700	3.2700	3.2700	3.2700	+25.769%	1	52	+182.875%
2025-04-09	2.6000	2.6000	2.6000	2.6000	-11.864%	10	52	+255.769%
2025-04-07	2.9500	2.9500	2.9500	2.9500	-1.667%	10	32	+213.559%
2025-04-04	3.1000	3.1000	3.0000	3.0000	-25.000%	20	32	+208.333%
2025-04-03	4.2000	4.2000	4.0000	4.0000	-24.528%	10	22	+131.250%
2025-02-24	5.3000	5.3000	5.3000	5.3000	-8.621%	1	16	+74.528%
2025-02-20	6.0000	6.0000	5.8000	5.8000	-1.024%	3	16	+59.483%
2025-02-18	5.8600	5.8600	5.8600	5.8600	-2.333%	1	16	+57.850%
2025-02-11	6.0000	6.0000	6.0000	6.0000	+6.572%	1	16	+54.167%
2025-02-07	5.6000	5.6300	5.6000	5.6300	+0.536%	4	17	+64.298%
2025-02-06	5.6000	5.6000	5.6000	5.6000	+14.286%	1	18	+65.179%
2025-02-04	4.9000	4.9000	4.9000	4.9000	-5.769%	1	19	+88.776%
2025-01-30	5.2000	5.2000	5.2000	5.2000	-1.887%	1	18	+77.885%
2025-01-28	5.4000	5.5000	5.3000	5.3000	-10.169%	9	18	+74.528%
2025-01-14	5.9000	5.9000	5.9000	5.9000	+3.509%	3	12	+56.780%
2025-01-06	5.7000	5.7000	5.7000	5.7000	+7.547%	1	14	+62.281%
2025-01-03	5.3000	5.3000	5.3000	5.3000	-5.357%	2	13	+74.528%
2025-01-02	5.6000	5.6000	5.6000	5.6000	+5.660%	1	13	+65.179%
2024-12-30	5.0000	5.3000	5.0000	5.3000	+9.731%	7	12	+74.528%
2024-12-06	4.8300	4.8300	4.8300	4.8300	-13.441%	6	5	+91.511%
2024-11-29	5.5800	5.5800	5.5800	5.5800	+3.911%	2	3	+65.771%
2024-11-21	5.3700	5.3700	5.3700	5.3700	+3.071%	1	2	+72.253%
2024-11-19	5.2100	5.2100	5.2100	5.2100	-5.957%	1	2	+77.543%
2024-11-11	5.5400	5.5400	5.5400	5.5400	+0.727%	1	1	+66.968%
2024-11-07	5.5000	5.5000	5.5000	5.5000	+11.111%	1	2	+68.182%
2024-11-01	4.9500	4.9500	4.9500	4.9500	0.000%	2	1	+86.869%