Dark

PTEN20270115P7
PTEN Jan 15 2027 7.00 Put (PTEN270115P00007000)
option OPRA

EOD

Sep 25, 2026

0.15000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2000	0.2000	0.1500	0.1500	0.000%	2	6,435	0.000%
2026-09-16	0.2200	0.2200	0.1500	0.1500	+36.364%	2	6,435	0.000%
2026-09-15	0.1100	0.1100	0.1100	0.1100	0.000%	5	6,436	+36.364%
2026-09-09	0.0500	0.1500	0.0500	0.1100	+10.000%	37	6,431	+36.364%
2026-09-03	0.1000	0.1000	0.1000	0.1000	0.000%	200	6,466	+50.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	-50.000%	10	6,504	+50.000%
2026-08-13	0.2800	0.2800	0.2000	0.2000	-20.000%	147	6,494	-25.000%
2026-08-11	0.2900	0.2900	0.2500	0.2500	-32.432%	20	6,588	-40.000%
2026-07-22	0.3700	0.3700	0.3700	0.3700	-26.000%	6,000	6,583	-59.459%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-7.407%	4	6,583	-70.000%
2026-07-07	0.5400	0.5400	0.5400	0.5400	-1.818%	25	6,583	-72.222%
2026-06-30	0.5500	0.5500	0.5500	0.5500	0.000%	25	6,583	-72.727%
2026-06-24	0.5500	0.5500	0.5500	0.5500	+22.222%	6	6,558	-72.727%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-18.182%	4	6,564	-66.667%
2026-06-18	0.5500	0.5500	0.5500	0.5500	+22.222%	1	6,560	-72.727%
2026-06-09	0.4500	0.4500	0.4500	0.4500	+21.622%	1	6,560	-66.667%
2026-05-12	0.3700	0.3700	0.3700	0.3700	-7.500%	1	6,560	-59.459%
2026-04-28	0.4000	0.4000	0.4000	0.4000	-11.111%	10	6,561	-62.500%
2026-04-27	0.4500	0.4500	0.4500	0.4500	-18.182%	1	6,571	-66.667%
2026-04-23	0.5500	0.5500	0.5500	0.5500	+10.000%	2	6,570	-72.727%
2026-04-22	0.5100	0.5100	0.5000	0.5000	-16.667%	51	6,572	-70.000%
2026-04-15	0.7000	0.7000	0.5600	0.6000	-1.639%	16	6,622	-75.000%
2026-03-31	0.6100	0.6100	0.6100	0.6100	+10.909%	2	6,606	-75.410%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-14.063%	20	6,608	-72.727%
2026-03-18	0.6400	0.6400	0.6400	0.6400	+8.475%	1	6,628	-76.563%
2026-03-17	0.5900	0.5900	0.5900	0.5900	-14.493%	50	6,629	-74.576%
2026-03-16	0.6500	0.6900	0.6000	0.6900	-8.000%	21	6,579	-78.261%
2026-03-09	0.8000	0.8000	0.7500	0.7500	-17.582%	60	6,583	-80.000%
2026-03-06	0.9100	0.9100	0.9100	0.9100	+1.111%	50	6,583	-83.516%
2026-03-04	0.8800	0.9000	0.8800	0.9000	-2.174%	11	6,533	-83.333%
2026-03-03	0.9200	0.9200	0.9200	0.9200	-3.158%	1	6,533	-83.696%
2026-03-02	1.0000	1.0000	0.9500	0.9500	-5.000%	5	6,532	-84.211%
2026-02-26	1.0000	1.0000	1.0000	1.0000	-20.000%	2	6,531	-85.000%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-3.846%	1	6,531	-88.000%
2026-02-13	1.3000	1.3000	1.3000	1.3000	+23.810%	1	6,529	-88.462%
2026-02-06	1.0500	1.0500	1.0500	1.0500	+5.000%	10	6,529	-85.714%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-23.077%	10	6,526	-85.000%
2026-01-26	1.3000	1.3000	1.3000	1.3000	+8.333%	400	6,526	-88.462%
2026-01-23	1.2000	1.2000	1.2000	1.2000	-7.692%	6,000	6,727	-87.500%
2026-01-21	1.3000	1.3000	1.3000	1.3000	-10.345%	20	727	-88.462%
2026-01-20	1.4500	1.4500	1.4500	1.4500	+0.694%	20	747	-89.655%
2026-01-15	1.4000	2.0900	1.4000	1.4400	+9.924%	12	727	-89.583%
2026-01-14	1.3500	1.3500	1.3100	1.3100	-15.484%	25	717	-88.550%
2026-01-06	1.5500	1.5500	1.5500	1.5500	-7.186%	400	692	-90.323%
2026-01-02	1.6700	1.6700	1.6700	1.6700	-16.500%	10	292	-91.018%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-2.439%	3	302	-92.500%
2025-12-01	2.0500	2.0500	2.0500	2.0500	-6.818%	6	302	-92.683%
2025-11-19	2.2000	2.2000	2.2000	2.2000	+4.265%	66	302	-93.182%
2025-11-17	2.1100	2.1100	2.1100	2.1100	+20.571%	25	261	-92.891%
2025-11-11	1.7500	1.7500	1.7500	1.7500	-2.778%	15	261	-91.429%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+9.091%	10	246	-91.667%
2025-10-24	1.6800	1.6800	1.6500	1.6500	-25.000%	4	236	-90.909%
2025-10-06	2.2000	2.2000	2.2000	2.2000	-4.348%	1	240	-93.182%
2025-09-29	2.4000	2.4000	2.3000	2.3000	+2.222%	2	241	-93.478%
2025-09-26	2.2300	2.2500	2.1500	2.2500	-2.174%	3	239	-93.333%
2025-09-24	2.3000	2.3000	2.3000	2.3000	0.000%	1	240	-93.478%
2025-09-23	2.3000	2.3000	2.3000	2.3000	+2.222%	1	241	-93.478%
2025-09-18	2.2500	2.2500	2.2500	2.2500	+2.273%	1	240	-93.333%
2025-08-26	2.2000	2.2000	2.2000	2.2000	-6.780%	4	239	-93.182%
2025-08-01	2.2000	2.3600	2.2000	2.3600	+14.563%	2	239	-93.644%
2025-06-12	2.1400	2.2200	1.9500	2.0600	-8.444%	4	239	-92.718%
2025-06-09	2.2500	2.2500	2.2500	2.2500	-7.025%	4	235	-93.333%
2025-05-30	2.5400	2.5400	2.4100	2.4200	+21.000%	52	235	-93.802%
2025-05-12	2.0000	2.0000	2.0000	2.0000	-16.667%	100	236	-92.500%
2025-05-06	2.4000	2.4500	2.4000	2.4000	+20.000%	125	136	-93.750%
2025-04-04	2.0000	2.0000	2.0000	2.0000	+21.212%	2	13	-92.500%
2025-04-03	1.6500	1.6500	1.6500	1.6500	+37.500%	1	12	-90.909%
2025-03-27	1.1600	1.2000	1.1600	1.2000	+5.263%	4	11	-87.500%
2025-03-26	1.1400	1.1400	1.1400	1.1400	-8.065%	2	10	-86.842%
2025-03-24	1.2400	1.2400	1.2400	1.2400	-4.615%	4	12	-87.903%
2025-03-20	1.3100	1.3100	1.3000	1.3000	0.000%	4	8	-88.462%
2025-03-19	1.3000	1.3000	1.3000	1.3000	-10.959%	3	8	-88.462%
2025-03-18	1.4600	1.4600	1.4600	1.4600	+8.955%	2	5	-89.726%
2025-02-03	1.3500	1.3500	1.3300	1.3400	+3.077%	3	3	-88.806%
2024-11-07	1.3000	1.3000	1.3000	1.3000	-23.529%	2	3	-88.462%
2024-10-24	1.7000	1.7000	1.7000	1.7000	+17.241%	1	2	-91.176%
2024-09-24	1.4500	1.4500	1.4500	1.4500	0.000%	1	1	-89.655%