Dark

PTEN20270115C5
PTEN Jan 15 2027 5.00 Call (PTEN270115C00005000)
option OPRA

EOD

Aug 10, 2026

6.00+11.317%(+0.61)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.0000	6.0000	6.0000	6.0000	+11.317%	4	1,441	0.000%
2026-07-31	5.3900	5.3900	5.3900	5.3900	+16.667%	1	1,445	+11.317%
2026-07-29	4.6200	4.6200	4.6200	4.6200	-17.500%	4	1,446	+29.870%
2026-07-21	4.8000	5.6000	4.8000	5.6000	+16.183%	2	1,442	+7.143%
2026-07-08	4.8200	4.8200	4.8200	4.8200	-33.973%	1	1,441	+24.481%
2026-06-05	7.3000	7.3000	7.3000	7.3000	-3.439%	5	1,440	-17.808%
2026-06-04	7.5600	7.5600	7.5600	7.5600	+21.935%	2	1,435	-20.635%
2026-05-29	6.2000	6.2000	6.2000	6.2000	-20.308%	1	1,435	-3.226%
2026-05-18	7.5900	7.7800	7.5900	7.7800	+9.577%	2	1,458	-22.879%
2026-05-15	7.1000	7.1000	7.1000	7.1000	0.000%	1	1,458	-15.493%
2026-05-12	7.1000	7.1000	7.1000	7.1000	+3.650%	1	1,458	-15.493%
2026-05-06	6.8500	6.8500	6.8500	6.8500	-2.143%	3	1,458	-12.409%
2026-05-01	6.9400	7.0000	6.9400	7.0000	-2.778%	3	1,461	-14.286%
2026-04-29	7.2000	7.2000	7.2000	7.2000	+33.333%	1	1,461	-16.667%
2026-04-23	5.4000	5.4000	5.4000	5.4000	-6.087%	3	1,461	+11.111%
2026-04-22	5.7500	5.7500	5.7500	5.7500	+23.656%	120	1,464	+4.348%
2026-04-17	4.9400	4.9400	4.6500	4.6500	-7.921%	7	1,464	+29.032%
2026-04-15	5.0500	5.0500	5.0500	5.0500	-3.810%	1	1,462	+18.812%
2026-04-14	5.5000	5.5000	5.2500	5.2500	-5.405%	3	1,463	+14.286%
2026-04-09	5.7000	5.7000	5.5500	5.5500	+13.265%	3	1,461	+8.108%
2026-04-08	4.9000	4.9000	4.9000	4.9000	-9.259%	3	1,460	+22.449%
2026-04-01	5.5000	5.5000	5.4000	5.4000	-7.534%	54	1,463	+11.111%
2026-03-23	6.0000	6.0000	5.8400	5.8400	-4.262%	11	1,514	+2.740%
2026-03-19	6.0500	6.1000	6.0500	6.1000	+3.390%	11	1,515	-1.639%
2026-03-18	5.9000	5.9000	5.9000	5.9000	+5.357%	5	1,526	+1.695%
2026-03-16	5.6000	5.6000	5.6000	5.6000	+11.554%	2	1,531	+7.143%
2026-03-12	5.0400	5.0400	5.0200	5.0200	-0.986%	25	1,529	+19.522%
2026-03-11	5.0700	5.0700	5.0700	5.0700	+5.625%	3	1,535	+18.343%
2026-03-10	4.7300	4.8000	4.7300	4.8000	0.000%	5	1,535	+25.000%
2026-03-09	4.3500	4.9000	4.3500	4.8000	+12.150%	5	1,540	+25.000%
2026-03-06	4.2800	4.2800	4.2800	4.2800	-0.465%	2	1,543	+40.187%
2026-03-05	4.2000	4.3000	4.2000	4.3000	+7.500%	10	1,543	+39.535%
2026-03-04	4.0500	4.0500	4.0000	4.0000	-3.614%	10	1,553	+50.000%
2026-03-03	4.0500	4.1700	4.0500	4.1500	+1.220%	5	1,555	+44.578%
2026-03-02	4.2000	5.4000	3.9000	4.1000	+10.811%	45	1,553	+46.341%
2026-02-25	3.7000	3.7000	3.7000	3.7000	+5.714%	10	1,530	+62.162%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+4.478%	1	1,530	+71.429%
2026-02-18	3.3800	3.4800	3.3000	3.3500	+1.515%	11	1,531	+79.104%
2026-02-17	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,531	+81.818%
2026-02-13	3.3000	3.3000	3.3000	3.3000	-13.158%	10	1,540	+81.818%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-1.809%	1	1,540	+57.895%
2026-02-06	3.8700	3.8700	3.8700	3.8700	+29.000%	1	1,541	+55.039%
2026-02-05	3.7000	3.7000	3.0000	3.0000	-6.250%	6	1,541	+100.000%
2026-02-04	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,545	+87.500%
2026-02-02	3.0000	3.0000	3.0000	3.0000	+10.701%	40	1,545	+100.000%
2026-01-30	2.7100	2.7100	2.7100	2.7100	-9.667%	2	1,545	+121.402%
2026-01-29	3.0100	3.0100	3.0000	3.0000	+11.111%	51	1,545	+100.000%
2026-01-28	2.7000	2.7000	2.7000	2.7000	-5.263%	6	1,496	+122.222%
2026-01-27	2.9100	2.9100	2.8500	2.8500	+1.786%	20	1,492	+110.526%
2026-01-23	3.1000	3.1000	2.8000	2.8000	0.000%	3	1,497	+114.286%
2026-01-21	2.8000	2.8000	2.8000	2.8000	+7.692%	13	1,498	+114.286%
2026-01-20	2.6000	2.6000	2.6000	2.6000	-3.346%	50	1,493	+130.769%
2026-01-16	2.7500	2.7500	2.6900	2.6900	+20.089%	2	1,442	+123.048%
2026-01-07	2.2800	2.2800	2.2400	2.2400	-3.863%	3	1,442	+167.857%
2026-01-05	2.7300	2.7300	2.3000	2.3300	+16.500%	73	1,440	+157.511%
2026-01-02	1.9500	2.0000	1.9500	2.0000	+11.111%	2	1,440	+200.000%
2025-12-31	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,439	+233.333%
2025-12-30	1.7500	1.8000	1.7500	1.8000	+9.091%	51	1,439	+233.333%
2025-12-23	1.6500	1.6500	1.6500	1.6500	+3.125%	2	1,389	+263.636%
2025-12-19	1.6000	1.6000	1.6000	1.6000	+0.629%	100	1,388	+275.000%
2025-12-18	1.5900	1.5900	1.5900	1.5900	-22.439%	1	1,288	+277.358%
2025-12-11	2.0000	2.0500	2.0000	2.0500	-6.818%	3	1,287	+192.683%
2025-12-10	2.1300	2.2000	2.1300	2.2000	+5.769%	19	1,284	+172.727%
2025-12-04	1.9000	2.0800	1.9000	2.0800	+66.400%	13	1,283	+188.462%
2025-11-21	1.2800	1.2800	1.2500	1.2500	-16.667%	30	1,296	+380.000%
2025-11-20	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,266	+300.000%
2025-11-19	1.5000	1.5000	1.5000	1.5000	-11.765%	1	1,266	+300.000%
2025-11-13	1.7000	1.7000	1.7000	1.7000	-26.407%	3	1,265	+252.941%
2025-10-27	2.5000	2.5000	2.2800	2.3100	+24.865%	19	1,250	+159.740%
2025-10-21	1.7500	1.8500	1.7500	1.8500	+12.121%	4	1,250	+224.324%
2025-10-20	1.6500	1.6500	1.6500	1.6500	+10.000%	1	1,253	+263.636%
2025-10-13	1.5000	1.5000	1.5000	1.5000	+25.000%	15	1,252	+300.000%
2025-10-10	1.2000	1.2000	1.2000	1.2000	-28.571%	5	1,237	+400.000%
2025-10-08	1.6800	1.6800	1.6800	1.6800	+5.000%	1	1,237	+257.143%
2025-10-07	1.6000	1.6000	1.6000	1.6000	-3.030%	5	1,237	+275.000%
2025-10-06	1.6500	1.6500	1.6500	1.6500	+7.843%	2	1,237	+263.636%
2025-10-03	1.5000	1.5300	1.5000	1.5300	+29.661%	101	1,237	+292.157%
2025-10-01	1.1800	1.1800	1.1800	1.1800	-1.667%	1	1,238	+408.475%
2025-09-30	1.2000	1.2000	1.2000	1.2000	-17.241%	1	1,237	+400.000%
2025-09-26	1.5500	1.5500	1.4500	1.4500	+3.571%	171	1,236	+313.793%
2025-09-25	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,302	+328.571%
2025-09-24	1.4500	1.4500	1.4500	1.4500	-5.844%	1	1,301	+313.793%
2025-09-23	1.4500	1.6000	1.4500	1.5400	+14.074%	4	1,302	+289.610%
2025-09-19	1.3500	1.3500	1.3500	1.3500	-3.571%	20	1,298	+344.444%
2025-09-18	1.4000	1.4000	1.4000	1.4000	-2.098%	10	1,278	+328.571%
2025-09-17	1.4300	1.4300	1.4300	1.4300	+2.143%	7	1,268	+319.580%
2025-09-15	1.4500	1.4500	1.4000	1.4000	-9.677%	3	1,261	+328.571%
2025-09-08	1.6500	1.6500	1.5000	1.5500	0.000%	17	1,258	+287.097%
2025-09-04	1.5000	1.6500	1.5000	1.5500	+5.442%	105	1,241	+287.097%
2025-09-03	1.0000	1.4900	1.0000	1.4700	-6.962%	5	1,173	+308.163%
2025-09-02	1.5800	1.5800	1.5800	1.5800	-1.250%	1	1,174	+279.747%
2025-08-29	1.6000	1.6000	1.6000	1.6000	+1.266%	8	1,171	+275.000%
2025-08-28	1.5800	1.5800	1.5800	1.5800	+12.857%	2	1,171	+279.747%
2025-08-22	1.4000	1.4000	1.4000	1.4000	+9.375%	143	1,169	+328.571%
2025-08-21	1.2800	1.2800	1.2800	1.2800	-9.220%	750	1,286	+368.750%
2025-08-18	1.4000	1.4100	1.3000	1.4100	-6.000%	139	536	+325.532%
2025-08-15	1.4700	1.5000	1.4700	1.5000	-3.226%	195	482	+300.000%
2025-08-14	1.4500	1.5500	1.4500	1.5500	+3.333%	25	370	+287.097%
2025-08-13	1.5400	1.5400	1.5000	1.5000	-3.226%	11	365	+300.000%
2025-08-12	1.5500	1.5500	1.5500	1.5500	+10.714%	65	365	+287.097%
2025-08-08	1.4000	1.4000	1.4000	1.4000	-6.667%	40	300	+328.571%
2025-08-06	1.5000	1.5000	1.5000	1.5000	-1.316%	2	340	+300.000%
2025-08-05	1.5200	1.5200	1.5200	1.5200	+12.593%	1	340	+294.737%
2025-08-04	1.3500	1.3500	1.3500	1.3500	-16.667%	1	340	+344.444%
2025-08-01	1.4500	1.6200	1.4500	1.6200	-8.989%	18	340	+270.370%
2025-07-31	1.7800	1.7800	1.7800	1.7800	-9.184%	10	347	+237.079%
2025-07-30	2.0500	2.0500	1.9600	1.9600	+0.513%	2	347	+206.122%
2025-07-28	1.9200	2.0000	1.9200	1.9500	+14.706%	8	346	+207.692%
2025-07-24	1.7000	1.7000	1.7000	1.7000	-15.000%	1	340	+252.941%
2025-07-23	2.0000	2.0000	2.0000	2.0000	+10.497%	11	340	+200.000%
2025-07-21	1.8100	1.8100	1.8100	1.8100	-15.814%	1	339	+231.492%
2025-07-17	2.1500	2.1500	2.1500	2.1500	+2.381%	1	339	+179.070%
2025-07-02	2.1000	2.1000	2.1000	2.1000	+2.439%	1	338	+185.714%
2025-07-01	2.0000	2.0500	2.0000	2.0500	+17.143%	20	339	+192.683%
2025-06-27	1.7500	1.7500	1.7500	1.7500	-28.571%	2	359	+242.857%
2025-06-11	2.4500	2.4500	2.4500	2.4500	+58.065%	1	359	+144.898%
2025-05-30	1.5500	1.5500	1.5500	1.5500	-11.429%	2	359	+287.097%
2025-05-28	1.7500	1.7500	1.7500	1.7500	0.000%	6	359	+242.857%
2025-05-22	1.7500	1.7500	1.7500	1.7500	-11.616%	20	353	+242.857%
2025-05-15	1.9800	1.9800	1.9800	1.9800	-13.158%	1	353	+203.030%
2025-05-13	2.2800	2.2800	2.2800	2.2800	+30.286%	1	352	+163.158%
2025-05-05	1.7800	1.7800	1.7500	1.7500	-7.895%	11	353	+242.857%
2025-04-29	1.9500	1.9500	1.9000	1.9000	-8.213%	18	343	+215.789%
2025-04-28	2.0700	2.0700	2.0700	2.0700	+4.545%	20	325	+189.855%
2025-04-25	1.9800	1.9800	1.9000	1.9800	-5.714%	16	335	+203.030%
2025-04-24	2.1000	2.3500	2.1000	2.1000	+10.526%	8	337	+185.714%
2025-04-23	1.9000	1.9000	1.9000	1.9000	-2.564%	3	337	+215.789%
2025-04-21	2.0000	2.0000	1.9500	1.9500	+4.278%	20	334	+207.692%
2025-04-16	1.9100	1.9500	1.8600	1.8700	+6.857%	10	314	+220.856%
2025-04-10	1.7500	1.7500	1.7500	1.7500	+12.903%	1	304	+242.857%
2025-04-09	1.6000	1.6000	1.5500	1.5500	-11.429%	101	303	+287.097%
2025-04-08	1.8500	1.8500	1.7500	1.7500	+6.061%	4	302	+242.857%
2025-04-07	1.6500	1.8000	1.6500	1.6500	-7.821%	22	299	+263.636%
2025-04-04	1.9000	1.9000	1.7500	1.7900	-34.909%	42	277	+235.196%
2025-04-03	2.8000	2.8000	2.7500	2.7500	-6.780%	6	256	+118.182%
2025-03-12	2.9500	2.9500	2.9500	2.9500	+4.610%	1	252	+103.390%
2025-03-04	3.0000	3.0000	2.8200	2.8200	-18.966%	2	253	+112.766%
2025-03-03	3.4800	3.4800	3.4800	3.4800	-15.122%	5	252	+72.414%
2025-02-10	4.2000	4.2000	4.1000	4.1000	+5.943%	2	254	+46.341%
2025-02-06	3.9000	3.9000	3.8700	3.8700	+7.500%	2	255	+55.039%
2025-02-04	3.6000	3.6000	3.6000	3.6000	+2.857%	28	253	+66.667%
2025-02-03	3.5000	3.5000	3.4000	3.5000	0.000%	23	237	+71.429%
2025-01-31	3.5000	3.5000	3.5000	3.5000	-9.091%	2	214	+71.429%
2025-01-27	3.8500	3.8500	3.8500	3.8500	-14.444%	30	213	+55.844%
2025-01-23	4.5000	4.5000	4.5000	4.5000	0.000%	25	214	+33.333%
2025-01-22	4.5000	4.5000	4.5000	4.5000	-6.054%	1	197	+33.333%
2025-01-16	4.8000	4.8000	4.7900	4.7900	+1.915%	25	196	+25.261%
2025-01-15	4.7000	4.7000	4.7000	4.7000	+5.618%	1	185	+27.660%
2025-01-14	4.2000	4.4500	4.2000	4.4500	+8.537%	75	185	+34.831%
2025-01-06	4.2000	4.2000	4.1000	4.1000	+1.235%	204	195	+46.341%
2025-01-03	4.1000	4.1000	4.0500	4.0500	+10.354%	4	292	+48.148%
2024-12-30	3.6700	3.6700	3.6700	3.6700	+18.387%	30	290	+63.488%
2024-12-26	3.1000	3.1000	3.1000	3.1000	-6.061%	1	260	+93.548%
2024-12-24	3.3000	3.3000	3.3000	3.3000	+4.430%	1	260	+81.818%
2024-12-23	3.2000	3.2000	3.1600	3.1600	+5.333%	3	260	+89.873%
2024-12-17	3.1000	3.1000	2.9500	3.0000	-3.226%	250	260	+100.000%
2024-12-16	3.1000	3.1000	3.1000	3.1000	-9.091%	1	9	+93.548%
2024-12-13	3.4100	3.4100	3.4100	3.4100	+3.333%	2	9	+75.953%
2024-12-09	3.3000	3.3000	3.3000	3.3000	0.000%	1	10	+81.818%
2024-12-06	3.3500	3.3500	3.3000	3.3000	-17.293%	4	9	+81.818%
2024-12-04	3.9900	3.9900	3.9900	3.9900	+1.269%	5	7	+50.376%
2024-11-27	3.9400	3.9400	3.9400	3.9400	+13.873%	1	2	+52.284%
2024-11-21	3.4600	3.4600	3.4600	3.4600	-26.695%	2	3	+73.410%
2024-11-19	4.7200	4.7200	4.7200	4.7200	+38.416%	1	3	+27.119%
2024-10-30	3.4100	3.4100	3.4100	3.4100	0.000%	2	2	+75.953%