Dark

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

Inactive

Jun 5, 2026

7.30-3.439%(-0.26)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	7.3000	7.3000	7.3000	7.3000	-3.439%	5	1,440	0.000%
2026-06-04	7.5600	7.5600	7.5600	7.5600	+21.935%	2	1,435	-3.439%
2026-05-29	6.2000	6.2000	6.2000	6.2000	-20.308%	1	1,435	+17.742%
2026-05-18	7.5900	7.7800	7.5900	7.7800	+9.577%	2	1,458	-6.170%
2026-05-15	7.1000	7.1000	7.1000	7.1000	0.000%	1	1,458	+2.817%
2026-05-12	7.1000	7.1000	7.1000	7.1000	+3.650%	1	1,458	+2.817%
2026-05-06	6.8500	6.8500	6.8500	6.8500	-2.143%	3	1,458	+6.569%
2026-05-01	6.9400	7.0000	6.9400	7.0000	-2.778%	3	1,461	+4.286%
2026-04-29	7.2000	7.2000	7.2000	7.2000	+33.333%	1	1,461	+1.389%
2026-04-23	5.4000	5.4000	5.4000	5.4000	-6.087%	3	1,461	+35.185%
2026-04-22	5.7500	5.7500	5.7500	5.7500	+23.656%	120	1,464	+26.957%
2026-04-17	4.9400	4.9400	4.6500	4.6500	-7.921%	7	1,464	+56.989%
2026-04-15	5.0500	5.0500	5.0500	5.0500	-3.810%	1	1,462	+44.554%
2026-04-14	5.5000	5.5000	5.2500	5.2500	-5.405%	3	1,463	+39.048%
2026-04-09	5.7000	5.7000	5.5500	5.5500	+13.265%	3	1,461	+31.532%
2026-04-08	4.9000	4.9000	4.9000	4.9000	-9.259%	3	1,460	+48.980%
2026-04-01	5.5000	5.5000	5.4000	5.4000	-7.534%	54	1,463	+35.185%
2026-03-23	6.0000	6.0000	5.8400	5.8400	-4.262%	11	1,514	+25.000%
2026-03-19	6.0500	6.1000	6.0500	6.1000	+3.390%	11	1,515	+19.672%
2026-03-18	5.9000	5.9000	5.9000	5.9000	+5.357%	5	1,526	+23.729%
2026-03-16	5.6000	5.6000	5.6000	5.6000	+11.554%	2	1,531	+30.357%
2026-03-12	5.0400	5.0400	5.0200	5.0200	-0.986%	25	1,529	+45.418%
2026-03-11	5.0700	5.0700	5.0700	5.0700	+5.625%	3	1,535	+43.984%
2026-03-10	4.7300	4.8000	4.7300	4.8000	0.000%	5	1,535	+52.083%
2026-03-09	4.3500	4.9000	4.3500	4.8000	+12.150%	5	1,540	+52.083%
2026-03-06	4.2800	4.2800	4.2800	4.2800	-0.465%	2	1,543	+70.561%
2026-03-05	4.2000	4.3000	4.2000	4.3000	+7.500%	10	1,543	+69.767%
2026-03-04	4.0500	4.0500	4.0000	4.0000	-3.614%	10	1,553	+82.500%
2026-03-03	4.0500	4.1700	4.0500	4.1500	+1.220%	5	1,555	+75.904%
2026-03-02	4.2000	5.4000	3.9000	4.1000	+10.811%	45	1,553	+78.049%
2026-02-25	3.7000	3.7000	3.7000	3.7000	+5.714%	10	1,530	+97.297%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+4.478%	1	1,530	+108.571%
2026-02-18	3.3800	3.4800	3.3000	3.3500	+1.515%	11	1,531	+117.910%
2026-02-17	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,531	+121.212%
2026-02-13	3.3000	3.3000	3.3000	3.3000	-13.158%	10	1,540	+121.212%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-1.809%	1	1,540	+92.105%
2026-02-06	3.8700	3.8700	3.8700	3.8700	+29.000%	1	1,541	+88.630%
2026-02-05	3.7000	3.7000	3.0000	3.0000	-6.250%	6	1,541	+143.333%
2026-02-04	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,545	+128.125%
2026-02-02	3.0000	3.0000	3.0000	3.0000	+10.701%	40	1,545	+143.333%
2026-01-30	2.7100	2.7100	2.7100	2.7100	-9.667%	2	1,545	+169.373%
2026-01-29	3.0100	3.0100	3.0000	3.0000	+11.111%	51	1,545	+143.333%
2026-01-28	2.7000	2.7000	2.7000	2.7000	-5.263%	6	1,496	+170.370%
2026-01-27	2.9100	2.9100	2.8500	2.8500	+1.786%	20	1,492	+156.140%
2026-01-23	3.1000	3.1000	2.8000	2.8000	0.000%	3	1,497	+160.714%
2026-01-21	2.8000	2.8000	2.8000	2.8000	+7.692%	13	1,498	+160.714%
2026-01-20	2.6000	2.6000	2.6000	2.6000	-3.346%	50	1,493	+180.769%
2026-01-16	2.7500	2.7500	2.6900	2.6900	+20.089%	2	1,442	+171.375%
2026-01-07	2.2800	2.2800	2.2400	2.2400	-3.863%	3	1,442	+225.893%
2026-01-05	2.7300	2.7300	2.3000	2.3300	+16.500%	73	1,440	+213.305%
2026-01-02	1.9500	2.0000	1.9500	2.0000	+11.111%	2	1,440	+265.000%
2025-12-31	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,439	+305.556%
2025-12-30	1.7500	1.8000	1.7500	1.8000	+9.091%	51	1,439	+305.556%
2025-12-23	1.6500	1.6500	1.6500	1.6500	+3.125%	2	1,389	+342.424%
2025-12-19	1.6000	1.6000	1.6000	1.6000	+0.629%	100	1,388	+356.250%
2025-12-18	1.5900	1.5900	1.5900	1.5900	-22.439%	1	1,288	+359.119%
2025-12-11	2.0000	2.0500	2.0000	2.0500	-6.818%	3	1,287	+256.098%
2025-12-10	2.1300	2.2000	2.1300	2.2000	+5.769%	19	1,284	+231.818%
2025-12-04	1.9000	2.0800	1.9000	2.0800	+66.400%	13	1,283	+250.962%
2025-11-21	1.2800	1.2800	1.2500	1.2500	-16.667%	30	1,296	+484.000%
2025-11-20	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,266	+386.667%
2025-11-19	1.5000	1.5000	1.5000	1.5000	-11.765%	1	1,266	+386.667%
2025-11-13	1.7000	1.7000	1.7000	1.7000	-26.407%	3	1,265	+329.412%
2025-10-27	2.5000	2.5000	2.2800	2.3100	+24.865%	19	1,250	+216.017%
2025-10-21	1.7500	1.8500	1.7500	1.8500	+12.121%	4	1,250	+294.595%
2025-10-20	1.6500	1.6500	1.6500	1.6500	+10.000%	1	1,253	+342.424%
2025-10-13	1.5000	1.5000	1.5000	1.5000	+25.000%	15	1,252	+386.667%
2025-10-10	1.2000	1.2000	1.2000	1.2000	-28.571%	5	1,237	+508.333%
2025-10-08	1.6800	1.6800	1.6800	1.6800	+5.000%	1	1,237	+334.524%
2025-10-07	1.6000	1.6000	1.6000	1.6000	-3.030%	5	1,237	+356.250%
2025-10-06	1.6500	1.6500	1.6500	1.6500	+7.843%	2	1,237	+342.424%
2025-10-03	1.5000	1.5300	1.5000	1.5300	+29.661%	101	1,237	+377.124%
2025-10-01	1.1800	1.1800	1.1800	1.1800	-1.667%	1	1,238	+518.644%
2025-09-30	1.2000	1.2000	1.2000	1.2000	-17.241%	1	1,237	+508.333%
2025-09-26	1.5500	1.5500	1.4500	1.4500	+3.571%	171	1,236	+403.448%
2025-09-25	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,302	+421.429%
2025-09-24	1.4500	1.4500	1.4500	1.4500	-5.844%	1	1,301	+403.448%
2025-09-23	1.4500	1.6000	1.4500	1.5400	+14.074%	4	1,302	+374.026%
2025-09-19	1.3500	1.3500	1.3500	1.3500	-3.571%	20	1,298	+440.741%
2025-09-18	1.4000	1.4000	1.4000	1.4000	-2.098%	10	1,278	+421.429%
2025-09-17	1.4300	1.4300	1.4300	1.4300	+2.143%	7	1,268	+410.490%
2025-09-15	1.4500	1.4500	1.4000	1.4000	-9.677%	3	1,261	+421.429%
2025-09-08	1.6500	1.6500	1.5000	1.5500	0.000%	17	1,258	+370.968%
2025-09-04	1.5000	1.6500	1.5000	1.5500	+5.442%	105	1,241	+370.968%
2025-09-03	1.0000	1.4900	1.0000	1.4700	-6.962%	5	1,173	+396.599%
2025-09-02	1.5800	1.5800	1.5800	1.5800	-1.250%	1	1,174	+362.025%
2025-08-29	1.6000	1.6000	1.6000	1.6000	+1.266%	8	1,171	+356.250%
2025-08-28	1.5800	1.5800	1.5800	1.5800	+12.857%	2	1,171	+362.025%
2025-08-22	1.4000	1.4000	1.4000	1.4000	+9.375%	143	1,169	+421.429%
2025-08-21	1.2800	1.2800	1.2800	1.2800	-9.220%	750	1,286	+470.313%
2025-08-18	1.4000	1.4100	1.3000	1.4100	-6.000%	139	536	+417.730%
2025-08-15	1.4700	1.5000	1.4700	1.5000	-3.226%	195	482	+386.667%
2025-08-14	1.4500	1.5500	1.4500	1.5500	+3.333%	25	370	+370.968%
2025-08-13	1.5400	1.5400	1.5000	1.5000	-3.226%	11	365	+386.667%
2025-08-12	1.5500	1.5500	1.5500	1.5500	+10.714%	65	365	+370.968%
2025-08-08	1.4000	1.4000	1.4000	1.4000	-6.667%	40	300	+421.429%
2025-08-06	1.5000	1.5000	1.5000	1.5000	-1.316%	2	340	+386.667%
2025-08-05	1.5200	1.5200	1.5200	1.5200	+12.593%	1	340	+380.263%
2025-08-04	1.3500	1.3500	1.3500	1.3500	-16.667%	1	340	+440.741%
2025-08-01	1.4500	1.6200	1.4500	1.6200	-8.989%	18	340	+350.617%
2025-07-31	1.7800	1.7800	1.7800	1.7800	-9.184%	10	347	+310.112%
2025-07-30	2.0500	2.0500	1.9600	1.9600	+0.513%	2	347	+272.449%
2025-07-28	1.9200	2.0000	1.9200	1.9500	+14.706%	8	346	+274.359%
2025-07-24	1.7000	1.7000	1.7000	1.7000	-15.000%	1	340	+329.412%
2025-07-23	2.0000	2.0000	2.0000	2.0000	+10.497%	11	340	+265.000%
2025-07-21	1.8100	1.8100	1.8100	1.8100	-15.814%	1	339	+303.315%
2025-07-17	2.1500	2.1500	2.1500	2.1500	+2.381%	1	339	+239.535%
2025-07-02	2.1000	2.1000	2.1000	2.1000	+2.439%	1	338	+247.619%
2025-07-01	2.0000	2.0500	2.0000	2.0500	+17.143%	20	339	+256.098%
2025-06-27	1.7500	1.7500	1.7500	1.7500	-28.571%	2	359	+317.143%
2025-06-11	2.4500	2.4500	2.4500	2.4500	+58.065%	1	359	+197.959%
2025-05-30	1.5500	1.5500	1.5500	1.5500	-11.429%	2	359	+370.968%
2025-05-28	1.7500	1.7500	1.7500	1.7500	0.000%	6	359	+317.143%
2025-05-22	1.7500	1.7500	1.7500	1.7500	-11.616%	20	353	+317.143%
2025-05-15	1.9800	1.9800	1.9800	1.9800	-13.158%	1	353	+268.687%
2025-05-13	2.2800	2.2800	2.2800	2.2800	+30.286%	1	352	+220.175%
2025-05-05	1.7800	1.7800	1.7500	1.7500	-7.895%	11	353	+317.143%
2025-04-29	1.9500	1.9500	1.9000	1.9000	-8.213%	18	343	+284.211%
2025-04-28	2.0700	2.0700	2.0700	2.0700	+4.545%	20	325	+252.657%
2025-04-25	1.9800	1.9800	1.9000	1.9800	-5.714%	16	335	+268.687%
2025-04-24	2.1000	2.3500	2.1000	2.1000	+10.526%	8	337	+247.619%
2025-04-23	1.9000	1.9000	1.9000	1.9000	-2.564%	3	337	+284.211%
2025-04-21	2.0000	2.0000	1.9500	1.9500	+4.278%	20	334	+274.359%
2025-04-16	1.9100	1.9500	1.8600	1.8700	+6.857%	10	314	+290.374%
2025-04-10	1.7500	1.7500	1.7500	1.7500	+12.903%	1	304	+317.143%
2025-04-09	1.6000	1.6000	1.5500	1.5500	-11.429%	101	303	+370.968%
2025-04-08	1.8500	1.8500	1.7500	1.7500	+6.061%	4	302	+317.143%
2025-04-07	1.6500	1.8000	1.6500	1.6500	-7.821%	22	299	+342.424%
2025-04-04	1.9000	1.9000	1.7500	1.7900	-34.909%	42	277	+307.821%
2025-04-03	2.8000	2.8000	2.7500	2.7500	-6.780%	6	256	+165.455%
2025-03-12	2.9500	2.9500	2.9500	2.9500	+4.610%	1	252	+147.458%
2025-03-04	3.0000	3.0000	2.8200	2.8200	-18.966%	2	253	+158.865%
2025-03-03	3.4800	3.4800	3.4800	3.4800	-15.122%	5	252	+109.770%
2025-02-10	4.2000	4.2000	4.1000	4.1000	+5.943%	2	254	+78.049%
2025-02-06	3.9000	3.9000	3.8700	3.8700	+7.500%	2	255	+88.630%
2025-02-04	3.6000	3.6000	3.6000	3.6000	+2.857%	28	253	+102.778%
2025-02-03	3.5000	3.5000	3.4000	3.5000	0.000%	23	237	+108.571%
2025-01-31	3.5000	3.5000	3.5000	3.5000	-9.091%	2	214	+108.571%
2025-01-27	3.8500	3.8500	3.8500	3.8500	-14.444%	30	213	+89.610%
2025-01-23	4.5000	4.5000	4.5000	4.5000	0.000%	25	214	+62.222%
2025-01-22	4.5000	4.5000	4.5000	4.5000	-6.054%	1	197	+62.222%
2025-01-16	4.8000	4.8000	4.7900	4.7900	+1.915%	25	196	+52.401%
2025-01-15	4.7000	4.7000	4.7000	4.7000	+5.618%	1	185	+55.319%
2025-01-14	4.2000	4.4500	4.2000	4.4500	+8.537%	75	185	+64.045%
2025-01-06	4.2000	4.2000	4.1000	4.1000	+1.235%	204	195	+78.049%
2025-01-03	4.1000	4.1000	4.0500	4.0500	+10.354%	4	292	+80.247%
2024-12-30	3.6700	3.6700	3.6700	3.6700	+18.387%	30	290	+98.910%
2024-12-26	3.1000	3.1000	3.1000	3.1000	-6.061%	1	260	+135.484%
2024-12-24	3.3000	3.3000	3.3000	3.3000	+4.430%	1	260	+121.212%
2024-12-23	3.2000	3.2000	3.1600	3.1600	+5.333%	3	260	+131.013%
2024-12-17	3.1000	3.1000	2.9500	3.0000	-3.226%	250	260	+143.333%
2024-12-16	3.1000	3.1000	3.1000	3.1000	-9.091%	1	9	+135.484%
2024-12-13	3.4100	3.4100	3.4100	3.4100	+3.333%	2	9	+114.076%
2024-12-09	3.3000	3.3000	3.3000	3.3000	0.000%	1	10	+121.212%
2024-12-06	3.3500	3.3500	3.3000	3.3000	-17.293%	4	9	+121.212%
2024-12-04	3.9900	3.9900	3.9900	3.9900	+1.269%	5	7	+82.957%
2024-11-27	3.9400	3.9400	3.9400	3.9400	+13.873%	1	2	+85.279%
2024-11-21	3.4600	3.4600	3.4600	3.4600	-26.695%	2	3	+110.983%
2024-11-19	4.7200	4.7200	4.7200	4.7200	+38.416%	1	3	+54.661%
2024-10-30	3.4100	3.4100	3.4100	3.4100	0.000%	2	2	+114.076%