Dark

PTEN20270115C7
PTEN Jan 15 2027 7.00 Call (PTEN270115C00007000)
option OPRA

EOD

Jun 29, 2026

3.09-16.486%(-0.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.0900	3.0900	3.0900	3.0900	-16.486%	1	1,420	0.000%
2026-06-16	3.7000	3.7000	3.7000	3.7000	-32.727%	2	1,420	-16.486%
2026-06-11	5.5000	5.5000	5.5000	5.5000	+10.000%	15	1,420	-43.818%
2026-06-09	4.7800	5.0000	4.7800	5.0000	0.000%	9	1,435	-38.200%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-9.910%	1	1,435	-38.200%
2026-05-26	5.5500	5.5500	5.5500	5.5500	-9.165%	1	1,435	-44.324%
2026-05-18	5.0000	6.1100	5.0000	6.1100	+13.148%	71	1,435	-49.427%
2026-05-14	5.4000	5.4000	5.4000	5.4000	+20.805%	1	1,470	-42.778%
2026-05-07	4.4800	4.4800	4.4700	4.4700	-11.660%	110	1,470	-30.872%
2026-05-06	5.0600	5.0600	5.0600	5.0600	-10.124%	5	1,571	-38.933%
2026-05-05	5.6100	5.6300	5.6100	5.6300	+8.269%	7	1,576	-45.115%
2026-05-01	5.2000	5.2000	5.2000	5.2000	-8.772%	1	1,577	-40.577%
2026-04-29	5.7000	5.7000	5.7000	5.7000	+18.750%	2	1,577	-45.789%
2026-04-24	4.5000	4.8000	4.5000	4.8000	+7.865%	6	1,576	-35.625%
2026-04-23	4.4000	4.4500	4.4000	4.4500	+15.885%	3	1,578	-30.562%
2026-04-21	3.5000	3.8400	3.5000	3.8400	+16.364%	40	1,579	-19.531%
2026-04-20	3.3000	3.3000	3.3000	3.3000	+10.738%	2	1,591	-6.364%
2026-04-17	3.1000	3.1300	2.8500	2.9800	-19.459%	27	1,591	+3.691%
2026-04-16	3.7000	3.8000	3.7000	3.7000	+1.648%	4	1,611	-16.486%
2026-04-15	3.5900	3.6400	3.5900	3.6400	-4.211%	8	1,611	-15.110%
2026-04-14	3.8500	3.9000	3.7200	3.8000	+2.703%	57	1,616	-18.684%
2026-04-13	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,622	-16.486%
2026-04-10	3.6500	3.8000	3.6500	3.7000	-7.500%	55	1,624	-16.486%
2026-04-09	4.0000	4.0000	4.0000	4.0000	+8.108%	6	1,650	-22.750%
2026-04-08	3.6000	3.7000	3.6000	3.7000	-16.854%	18	1,650	-16.486%
2026-04-07	4.4000	4.5000	4.4000	4.4500	+5.952%	21	1,644	-30.562%
2026-04-02	4.1700	4.2000	4.1700	4.2000	+8.527%	10	1,645	-26.429%
2026-04-01	4.1000	4.1400	3.8700	3.8700	-12.045%	37	1,645	-20.155%
2026-03-31	4.5500	4.5500	4.4000	4.4000	-9.278%	14	1,655	-29.773%
2026-03-27	4.6000	4.9000	4.6000	4.8500	+3.412%	14	1,656	-36.289%
2026-03-26	4.6900	4.6900	4.6900	4.6900	+4.222%	4	1,658	-34.115%
2026-03-24	4.4000	4.5000	4.4000	4.5000	+0.671%	20	1,658	-31.333%
2026-03-23	4.3200	4.4700	4.3200	4.4700	+4.439%	3	1,668	-30.872%
2026-03-20	4.2800	4.2800	4.2800	4.2800	-0.465%	2	1,669	-27.804%
2026-03-19	4.5700	4.6000	4.3000	4.3000	0.000%	6	1,671	-28.140%
2026-03-18	4.2000	4.3000	4.2000	4.3000	-1.826%	14	1,671	-28.140%
2026-03-17	4.1000	4.3800	4.1000	4.3800	+9.500%	100	1,671	-29.452%
2026-03-16	3.8000	4.0000	3.8000	4.0000	+8.108%	5	1,726	-22.750%
2026-03-13	3.7000	3.7000	3.7000	3.7000	+12.121%	2	1,722	-16.486%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-7.303%	40	1,721	-6.364%
2026-03-11	3.3300	3.5600	3.3000	3.5600	+2.890%	3	1,721	-13.202%
2026-03-10	3.1800	3.4600	3.1800	3.4600	+8.125%	6	1,721	-10.694%
2026-03-09	3.3000	3.4500	3.2000	3.2000	+14.286%	18	1,718	-3.438%
2026-03-06	2.6000	2.8000	2.6000	2.8000	+1.818%	8	1,718	+10.357%
2026-03-04	2.7000	2.7500	2.5500	2.7500	-2.135%	11	1,726	+12.364%
2026-03-03	3.3000	3.3000	2.8000	2.8100	+12.400%	1,103	1,734	+9.964%
2026-03-02	2.9000	2.9000	2.5000	2.5000	+9.649%	3	2,601	+23.600%
2026-02-25	2.1500	2.3000	2.1500	2.2800	0.000%	8	2,602	+35.526%
2026-02-23	2.2200	2.2800	2.1600	2.2800	+3.636%	17	2,602	+35.526%
2026-02-20	2.3500	2.3500	2.2000	2.2000	-6.383%	37	2,611	+40.455%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+11.905%	101	2,591	+31.489%
2026-02-18	2.0200	2.1100	2.0200	2.1000	+7.692%	22	2,538	+47.143%
2026-02-17	2.0000	2.0000	1.8500	1.9500	-5.340%	49	2,531	+58.462%
2026-02-12	1.2500	2.1000	1.2500	2.0600	-15.918%	241	2,521	+50.000%
2026-02-11	2.5500	2.5500	2.4500	2.4500	+2.941%	49	2,447	+26.122%
2026-02-10	2.3500	2.3800	2.3500	2.3800	-10.189%	7	2,432	+29.832%
2026-02-09	3.6000	3.6000	2.5200	2.6500	+10.417%	21	2,432	+16.604%
2026-02-06	2.2800	2.5600	2.2800	2.4000	+14.286%	14	2,429	+28.750%
2026-02-05	2.1000	2.1300	2.1000	2.1000	+13.514%	215	2,420	+47.143%
2026-02-04	1.9000	1.9000	1.8500	1.8500	-2.116%	11	2,435	+67.027%
2026-02-03	1.8500	1.9000	1.8500	1.8900	+5.587%	14	2,435	+63.492%
2026-02-02	1.7900	1.7900	1.7900	1.7900	-28.400%	110	2,441	+72.626%
2026-01-30	2.5000	2.5000	2.5000	2.5000	+38.889%	1	2,441	+23.600%
2026-01-29	1.8200	1.8200	1.8000	1.8000	+12.500%	15	2,441	+71.667%
2026-01-28	1.6500	1.6500	1.6000	1.6000	-3.030%	2	2,441	+93.125%
2026-01-27	1.7000	1.7000	1.6500	1.6500	+3.125%	205	2,442	+87.273%
2026-01-26	1.6500	1.6500	1.6000	1.6000	-3.614%	80	2,445	+93.125%
2026-01-22	1.7000	1.7000	1.6600	1.6600	+0.606%	200	2,375	+86.145%
2026-01-21	1.7000	1.7000	1.6500	1.6500	+13.793%	46	2,321	+87.273%
2026-01-20	1.6800	1.6800	1.4500	1.4500	+3.571%	16	2,291	+113.103%
2026-01-16	1.4600	1.4600	1.4000	1.4000	-6.667%	173	2,283	+120.714%
2026-01-15	1.7900	1.7900	0.7000	1.5000	-9.091%	104	2,283	+106.000%
2026-01-14	1.6200	1.6500	1.5400	1.6500	+10.000%	43	2,281	+87.273%
2026-01-13	1.4400	1.5000	1.4400	1.5000	+20.000%	5	2,291	+106.000%
2026-01-12	1.3700	1.3700	1.2500	1.2500	-7.407%	6	2,291	+147.200%
2026-01-09	1.5000	1.5000	1.3500	1.3500	-10.000%	27	2,291	+128.889%
2026-01-08	1.3000	1.5500	1.3000	1.5000	+15.385%	136	2,271	+106.000%
2026-01-07	1.2700	1.3000	1.2700	1.3000	+4.000%	62	2,141	+137.692%
2026-01-06	1.3500	1.3700	1.2500	1.2500	-7.407%	16	2,141	+147.200%
2026-01-05	1.2500	1.3600	1.2500	1.3500	+19.469%	75	2,092	+128.889%
2026-01-02	0.7000	1.1300	0.7000	1.1300	+22.826%	14	2,092	+173.451%
2025-12-30	0.9200	0.9500	0.9000	0.9200	+8.235%	17	2,081	+235.870%
2025-12-29	0.8000	0.8500	0.8000	0.8500	0.000%	66	2,068	+263.529%
2025-12-26	0.8500	0.8500	0.8500	0.8500	-3.409%	5	2,006	+263.529%
2025-12-24	0.8800	0.8800	0.8800	0.8800	-4.348%	1	2,006	+251.136%
2025-12-22	0.9500	0.9500	0.9200	0.9200	+8.235%	52	2,006	+235.870%
2025-12-19	0.8000	0.8500	0.8000	0.8500	+2.410%	101	1,956	+263.529%
2025-12-17	0.8500	0.8500	0.8300	0.8300	-5.682%	4	1,956	+272.289%
2025-12-16	0.8400	0.8800	0.8400	0.8800	-14.563%	2	1,956	+251.136%
2025-12-12	1.0300	1.0300	1.0300	1.0300	-8.850%	1	1,954	+200.000%
2025-12-11	1.2000	1.2000	1.1200	1.1300	-5.833%	28	1,953	+173.451%
2025-12-10	1.1000	1.2100	1.1000	1.2000	-12.409%	13	1,928	+157.500%
2025-12-08	1.3700	1.3700	1.3700	1.3700	+24.545%	1	1,918	+125.547%
2025-12-05	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,917	+180.909%
2025-12-04	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,917	+180.909%
2025-12-03	1.0500	1.0500	1.0500	1.0500	+12.903%	14	1,917	+194.286%
2025-12-02	0.9300	0.9300	0.9300	0.9300	-15.455%	5	1,914	+232.258%
2025-12-01	1.1000	1.1000	1.1000	1.1000	+2.804%	2	1,909	+180.909%
2025-11-28	1.0700	1.0700	1.0700	1.0700	+18.889%	4	1,909	+188.785%
2025-11-26	0.8500	0.9000	0.8500	0.9000	+38.462%	6	1,908	+243.333%
2025-11-21	0.6500	0.6500	0.6500	0.6500	-13.333%	2	1,908	+375.385%
2025-11-20	0.8000	0.8000	0.7500	0.7500	-9.639%	14	1,906	+312.000%
2025-11-17	0.9000	0.9700	0.8300	0.8300	-2.353%	16	1,899	+272.289%
2025-11-13	0.9100	0.9100	0.8500	0.8500	-5.556%	300	1,886	+263.529%
2025-11-12	0.9000	0.9000	0.9000	0.9000	-18.182%	1	1,908	+243.333%
2025-11-11	1.3000	1.3000	0.7500	1.1000	-4.348%	46	1,908	+180.909%
2025-11-10	1.1500	1.1500	1.1500	1.1500	+15.000%	1	1,928	+168.696%
2025-11-07	1.0500	1.0500	1.0000	1.0000	-23.077%	6	1,927	+209.000%
2025-11-04	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,921	+137.692%
2025-10-27	1.4000	1.4000	1.3000	1.3000	-9.722%	9	1,928	+137.692%
2025-10-23	1.3000	1.4400	1.3000	1.4400	+60.000%	66	1,928	+114.583%
2025-10-22	0.9000	0.9000	0.9000	0.9000	-13.462%	3	1,932	+243.333%
2025-10-21	1.1500	1.1500	0.9000	1.0400	+38.667%	5	1,935	+197.115%
2025-10-15	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,933	+312.000%
2025-10-14	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,934	+286.250%
2025-10-13	0.7400	0.8000	0.7400	0.8000	+14.286%	855	1,935	+286.250%
2025-10-10	0.8000	0.8000	0.6500	0.7000	-15.663%	21	2,422	+341.429%
2025-10-09	0.9500	0.9500	0.8300	0.8300	-11.702%	450	2,418	+272.289%
2025-10-08	0.9500	1.0000	0.9000	0.9400	+4.444%	611	2,244	+228.723%
2025-10-07	0.8800	0.9000	0.8500	0.9000	+3.448%	310	2,670	+243.333%
2025-10-06	0.8500	0.9500	0.8500	0.8700	+16.000%	837	2,670	+255.172%
2025-10-03	0.7000	0.7500	0.7000	0.7500	0.000%	6	3,113	+312.000%
2025-10-02	0.7000	0.7500	0.6800	0.7500	+7.143%	42	3,118	+312.000%
2025-10-01	0.6500	0.7000	0.6500	0.7000	+7.692%	7	3,077	+341.429%
2025-09-30	0.6500	0.6500	0.6000	0.6500	-7.143%	14	3,070	+375.385%
2025-09-29	0.7000	0.7000	0.7000	0.7000	-12.500%	111	3,078	+341.429%
2025-09-26	0.8000	0.8500	0.7500	0.8000	+14.286%	303	3,020	+286.250%
2025-09-25	0.7000	0.7000	0.7000	0.7000	-12.500%	4	3,315	+341.429%
2025-09-24	0.8000	0.8500	0.8000	0.8000	+6.667%	202	3,319	+286.250%
2025-09-23	0.8700	0.8700	0.7500	0.7500	+15.385%	6	3,118	+312.000%
2025-09-22	0.6500	0.6500	0.6500	0.6500	-7.143%	10	3,115	+375.385%
2025-09-19	0.7500	0.7500	0.7000	0.7000	-12.500%	19	3,105	+341.429%
2025-09-18	0.8500	0.8500	0.8000	0.8000	0.000%	14	3,101	+286.250%
2025-09-16	0.8000	0.8000	0.8000	0.8000	+6.667%	1	3,097	+286.250%
2025-09-15	0.7500	0.7500	0.7500	0.7500	-11.765%	2	3,096	+312.000%
2025-09-12	0.8500	0.8500	0.8500	0.8500	0.000%	1	3,094	+263.529%
2025-09-11	0.8500	0.8500	0.8500	0.8500	+13.333%	100	3,095	+263.529%
2025-09-10	0.7900	0.7900	0.7500	0.7500	-11.765%	410	3,095	+312.000%
2025-09-09	0.8500	0.8500	0.8500	0.8500	0.000%	30	2,693	+263.529%
2025-09-03	0.8500	0.8500	0.8500	0.8500	-5.556%	1	2,693	+263.529%
2025-08-29	0.8500	0.9500	0.8500	0.9000	+5.882%	11	2,699	+243.333%
2025-08-27	0.8500	0.8500	0.8500	0.8500	-5.556%	1	2,699	+263.529%
2025-08-26	0.9000	0.9000	0.9000	0.9000	+28.571%	5	2,699	+243.333%
2025-08-20	0.7000	0.7000	0.7000	0.7000	+1.449%	2	2,699	+341.429%
2025-08-18	0.7500	0.7500	0.6900	0.6900	-8.000%	20	2,697	+347.826%
2025-08-15	0.8600	0.8600	0.7500	0.7500	-9.639%	466	2,702	+312.000%
2025-08-13	0.8300	0.8300	0.8300	0.8300	+9.211%	1	2,956	+272.289%
2025-08-11	0.7600	0.7600	0.7600	0.7600	-5.000%	40	2,955	+306.579%
2025-08-08	0.8000	0.8000	0.7600	0.8000	+2.564%	116	2,955	+286.250%
2025-08-07	0.8000	0.8000	0.7800	0.7800	-2.500%	26	3,070	+296.154%
2025-08-06	0.9400	0.9400	0.8000	0.8000	-2.439%	18	3,044	+286.250%
2025-08-04	0.8500	0.8500	0.8200	0.8200	-3.529%	62	3,026	+276.829%
2025-08-01	0.8500	0.8500	0.8500	0.8500	-10.526%	2	2,964	+263.529%
2025-07-31	1.0000	1.0000	0.9500	0.9500	-13.636%	12	2,962	+225.263%
2025-07-30	1.2000	1.2000	1.1000	1.1000	-8.333%	102	2,950	+180.909%
2025-07-29	1.2000	1.2000	1.2000	1.2000	+6.195%	100	2,848	+157.500%
2025-07-28	1.2000	1.2000	1.1000	1.1300	-1.739%	503	2,948	+173.451%
2025-07-23	1.0500	1.1500	1.0500	1.1500	+9.524%	14	3,415	+168.696%
2025-07-21	1.0500	1.0500	1.0500	1.0500	-4.545%	5	3,429	+194.286%
2025-07-15	1.2000	1.2100	1.1000	1.1000	-15.385%	132	3,424	+180.909%
2025-07-14	1.2900	1.3500	1.2600	1.3000	-9.722%	9	3,292	+137.692%
2025-07-10	1.3500	1.4400	1.3500	1.4400	-2.703%	5	3,283	+114.583%
2025-07-08	1.5300	1.5500	1.4800	1.4800	+8.029%	7	3,284	+108.784%
2025-07-03	1.3300	1.3700	1.3300	1.3700	+5.385%	44	3,278	+125.547%
2025-07-01	1.3000	1.3000	1.3000	1.3000	+18.182%	50	3,278	+137.692%
2025-06-27	1.1000	1.1000	1.1000	1.1000	0.000%	100	3,238	+180.909%
2025-06-24	1.1000	1.1000	1.1000	1.1000	-14.729%	2	3,338	+180.909%
2025-06-23	0.9000	1.2900	0.9000	1.2900	-15.132%	41	3,340	+139.535%
2025-06-18	1.6500	1.6500	1.5200	1.5200	+3.401%	28	3,273	+103.289%
2025-06-16	1.4700	1.4700	1.4700	1.4700	+8.889%	20	3,273	+110.204%
2025-06-11	1.3500	1.3500	1.3500	1.3500	+28.571%	300	3,253	+128.889%
2025-06-05	1.0600	1.0600	1.0500	1.0500	-8.696%	304	3,553	+194.286%
2025-06-03	1.0500	1.1500	1.0400	1.1500	+9.524%	500	3,249	+168.696%
2025-06-02	1.0000	1.0500	1.0000	1.0500	+5.000%	1,050	2,750	+194.286%
2025-05-28	1.1000	1.1000	1.0000	1.0000	-4.762%	300	1,700	+209.000%
2025-05-22	1.1000	1.1000	1.0000	1.0500	-25.000%	150	1,400	+194.286%
2025-05-14	1.4000	1.4000	1.4000	1.4000	0.000%	200	1,251	+120.714%
2025-05-13	1.4000	1.4000	1.4000	1.4000	+14.754%	2	1,051	+120.714%
2025-05-09	1.2200	1.2200	1.2200	1.2200	+15.094%	2	1,053	+153.279%
2025-05-06	1.0200	1.1000	0.9700	1.0600	+0.952%	713	1,054	+191.509%
2025-05-05	1.0500	1.0500	1.0500	1.0500	-4.545%	10	549	+194.286%
2025-05-01	1.1600	1.2000	1.1000	1.1000	+4.762%	25	539	+180.909%
2025-04-30	1.0500	1.0500	1.0500	1.0500	-12.500%	10	514	+194.286%
2025-04-29	1.2000	1.2000	1.1000	1.2000	+8.108%	103	504	+157.500%
2025-04-22	1.0800	1.1100	1.0800	1.1100	-1.770%	27	401	+178.378%
2025-04-21	1.2000	1.2000	1.1300	1.1300	-9.600%	25	374	+173.451%
2025-04-16	1.2500	1.2500	1.2500	1.2500	+5.042%	5	349	+147.200%
2025-04-11	1.1900	1.1900	1.1900	1.1900	+2.586%	40	344	+159.664%
2025-04-10	1.1600	1.1600	1.1600	1.1600	+5.455%	1	324	+166.379%
2025-04-08	1.1000	1.1000	1.1000	1.1000	+4.762%	100	323	+180.909%
2025-04-07	1.0500	1.0500	1.0500	1.0500	-10.256%	2	226	+194.286%
2025-04-04	1.0600	1.1700	1.0600	1.1700	-33.143%	106	224	+164.103%
2025-04-03	1.9700	1.9700	1.7500	1.7500	-19.355%	20	220	+76.571%
2025-03-12	2.2200	2.2200	2.1700	2.1700	+0.930%	10	205	+42.396%
2025-03-10	2.1500	2.1500	2.1500	2.1500	+18.132%	15	203	+43.721%
2025-03-05	1.8200	1.8600	1.8200	1.8200	-8.543%	8	188	+69.780%
2025-03-03	2.0000	2.0000	1.9900	1.9900	-19.758%	20	180	+55.276%
2025-02-25	2.4800	2.4800	2.4800	2.4800	-12.982%	5	180	+24.597%
2025-02-07	2.8000	2.8500	2.8000	2.8500	+4.396%	6	180	+8.421%
2025-02-06	2.7300	2.7300	2.7300	2.7300	+5.405%	1	182	+13.187%
2025-02-05	2.6000	2.6000	2.5900	2.5900	+15.625%	30	182	+19.305%
2025-02-03	2.2400	2.2400	2.2400	2.2400	-28.662%	5	160	+37.946%
2025-01-14	3.1000	3.1400	3.1000	3.1400	+5.724%	2	157	-1.592%
2025-01-06	3.0000	3.0000	2.9600	2.9700	+3.125%	11	158	+4.040%
2025-01-03	2.8800	2.8800	2.8800	2.8800	-2.373%	2	149	+7.292%
2025-01-02	2.9500	2.9800	2.9500	2.9500	+15.686%	5	149	+4.746%
2024-12-30	2.5500	2.5500	2.5500	2.5500	+8.051%	1	145	+21.176%
2024-12-27	2.3600	2.3600	2.3500	2.3600	+4.889%	10	144	+30.932%
2024-12-26	2.2500	2.2500	2.2500	2.2500	+2.273%	5	144	+37.333%
2024-12-23	2.2000	2.2000	2.2000	2.2000	+14.583%	7	146	+40.455%
2024-12-17	2.0000	2.0500	1.9200	1.9200	-20.988%	14	139	+60.938%
2024-12-13	2.3000	2.4300	2.3000	2.4300	+7.048%	8	128	+27.160%
2024-12-12	2.3000	2.3000	2.2700	2.2700	-3.404%	100	125	+36.123%
2024-12-11	2.3500	2.3500	2.3500	2.3500	-24.194%	1	25	+31.489%
2024-12-09	3.1000	3.1000	3.1000	3.1000	+40.909%	2	24	-0.323%
2024-12-06	2.1500	2.2000	1.7000	2.2000	-16.981%	24	23	+40.455%
2024-12-03	2.6500	2.6500	2.6500	2.6500	-5.694%	1	20	+16.604%
2024-12-02	2.9500	3.7500	2.8100	2.8100	-19.253%	5	19	+9.964%
2024-11-29	2.8100	3.4800	2.8100	3.4800	+26.545%	10	14	-11.207%
2024-11-27	3.0200	3.0200	2.7500	2.7500	+0.365%	6	3	+12.364%
2024-11-21	2.7400	2.7400	2.7400	2.7400	+11.837%	1	2	+12.774%
2024-11-19	2.4500	2.4500	2.4500	2.4500	0.000%	10	2	+26.122%
2024-11-07	2.4500	2.4500	2.4500	2.4500	+19.512%	10	10	+26.122%
2024-10-01	2.0500	2.0500	2.0500	2.0500	+2.500%	1	2	+50.732%
2024-09-27	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	+54.500%