Dark

PTON20251219C15
PTON Dec 19 2025 15.00 Call (PTON251219C00015000)
option OPRA

EOD

May 20, 2025

0.2000+5.263%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.21	0.21	0.20	0.20	+5.263%	3	4,443	0.000%
2025-05-12	0.16	0.19	0.16	0.19	+35.714%	4	4,442	+5.263%
2025-05-09	0.14	0.14	0.14	0.14	-30.000%	2	4,443	+42.857%
2025-05-08	0.20	0.20	0.20	0.20	-37.500%	2	4,444	0.000%
2025-05-07	0.31	0.32	0.31	0.32	+28.000%	2	4,444	-37.500%
2025-05-05	0.25	0.25	0.25	0.25	-19.355%	1	4,444	-20.000%
2025-05-01	0.34	0.34	0.31	0.31	+14.815%	70	4,443	-35.484%
2025-04-29	0.27	0.27	0.27	0.27	+58.824%	20	4,423	-25.926%
2025-04-23	0.25	0.27	0.17	0.17	+13.333%	4	4,423	+17.647%
2025-04-21	0.15	0.15	0.15	0.15	+7.143%	100	4,421	+33.333%
2025-04-17	0.14	0.14	0.14	0.14	0.000%	2	4,421	+42.857%
2025-04-16	0.14	0.14	0.14	0.14	-17.647%	1	4,421	+42.857%
2025-04-14	0.18	0.18	0.16	0.17	-19.048%	16	4,422	+17.647%
2025-04-09	0.13	0.21	0.13	0.21	+75.000%	3	4,423	-4.762%
2025-04-08	0.17	0.17	0.12	0.12	-40.000%	63	4,423	+66.667%
2025-04-07	0.15	0.20	0.15	0.20	+5.263%	502	4,423	0.000%
2025-04-04	0.19	0.19	0.19	0.19	+5.556%	2	4,913	+5.263%
2025-04-03	0.20	0.21	0.16	0.18	-35.714%	81	4,914	+11.111%
2025-04-01	0.26	0.30	0.26	0.28	+7.692%	43	4,974	-28.571%
2025-03-31	0.25	0.26	0.25	0.26	-3.704%	80	4,981	-23.077%
2025-03-28	0.31	0.31	0.27	0.27	-28.947%	384	4,953	-25.926%
2025-03-26	0.38	0.38	0.38	0.38	-13.636%	2	4,955	-47.368%
2025-03-25	0.44	0.44	0.44	0.44	+15.789%	1	4,957	-54.545%
2025-03-21	0.38	0.38	0.38	0.38	+8.571%	4	4,956	-47.368%
2025-03-12	0.32	0.35	0.32	0.35	+34.615%	27	4,956	-42.857%
2025-03-10	0.26	0.31	0.26	0.26	-23.529%	42	4,961	-23.077%
2025-03-07	0.31	0.34	0.31	0.34	-10.526%	8	4,983	-41.176%
2025-03-06	0.42	0.42	0.36	0.38	-19.149%	330	4,983	-47.368%
2025-03-05	0.50	0.50	0.47	0.47	-6.000%	4	5,039	-57.447%
2025-03-04	0.50	0.51	0.45	0.50	0.000%	711	5,043	-60.000%
2025-03-03	0.63	0.63	0.50	0.50	-37.500%	2,118	5,409	-60.000%
2025-02-27	0.80	0.80	0.80	0.80	+3.896%	4	5,916	-75.000%
2025-02-26	0.77	0.77	0.77	0.77	-18.947%	4	5,916	-74.026%
2025-02-25	0.84	0.95	0.84	0.95	-10.377%	23	5,920	-78.947%
2025-02-24	1.00	1.06	1.00	1.06	+6.000%	2	5,940	-81.132%
2025-02-21	1.00	1.06	1.00	1.00	-26.471%	154	5,939	-80.000%
2025-02-20	1.36	1.36	1.36	1.36	-11.688%	8	6,004	-85.294%
2025-02-19	1.41	1.54	1.41	1.54	+10.791%	19	5,996	-87.013%
2025-02-18	1.37	1.50	1.37	1.39	-2.797%	34	6,014	-85.612%
2025-02-14	1.50	1.50	1.39	1.43	-12.270%	54	6,030	-86.014%
2025-02-13	1.45	1.69	1.42	1.63	+26.357%	664	6,030	-87.730%
2025-02-12	1.20	1.30	1.20	1.29	+11.207%	104	5,617	-84.496%
2025-02-11	1.15	1.18	1.14	1.16	+5.455%	5	5,598	-82.759%
2025-02-10	1.16	1.16	1.10	1.10	+11.111%	505	5,599	-81.818%
2025-02-07	1.20	1.20	0.99	0.99	-8.333%	10	5,127	-79.798%
2025-02-06	1.55	1.55	1.03	1.08	+16.129%	53	5,128	-81.481%
2025-02-05	0.86	0.93	0.85	0.93	+20.779%	60	5,127	-78.495%
2025-02-04	0.77	0.77	0.77	0.77	-25.243%	4	5,127	-74.026%
2025-01-31	1.03	1.03	1.03	1.03	-11.207%	2	5,129	-80.583%
2025-01-28	1.16	1.16	1.16	1.16	-7.200%	1	5,128	-82.759%
2025-01-22	1.20	1.25	1.20	1.25	+5.042%	74	5,128	-84.000%
2025-01-21	1.25	1.25	1.19	1.19	-3.252%	9	5,173	-83.193%
2025-01-17	1.35	1.35	1.23	1.23	-11.511%	34	5,187	-83.740%
2025-01-16	1.39	1.39	1.39	1.39	-18.713%	1	5,187	-85.612%
2025-01-15	1.71	1.71	1.71	1.71	+3.012%	2	5,187	-88.304%
2025-01-14	1.66	1.66	1.66	1.66	+7.097%	1	5,187	-87.952%
2025-01-13	1.25	1.55	1.25	1.55	+14.815%	2	5,188	-87.097%
2025-01-10	1.35	1.35	1.35	1.35	-2.174%	2	5,190	-85.185%
2025-01-08	1.32	1.38	1.30	1.38	-10.390%	50	5,191	-85.507%
2025-01-07	1.55	1.55	1.54	1.54	-10.465%	2	5,191	-87.013%
2025-01-06	1.72	1.72	1.72	1.72	+13.907%	1	5,191	-88.372%
2025-01-02	1.43	1.51	1.43	1.51	-5.031%	54	5,192	-86.755%
2024-12-31	1.60	1.65	1.59	1.59	-9.143%	106	5,186	-87.421%
2024-12-30	1.75	1.75	1.75	1.75	-23.246%	2	5,186	-88.571%
2024-12-27	2.28	2.28	2.28	2.28	-5.000%	4	5,186	-91.228%
2024-12-26	2.30	2.40	2.30	2.40	+22.449%	20	5,186	-91.667%
2024-12-24	1.82	1.96	1.82	1.96	0.000%	21	5,171	-89.796%
2024-12-19	1.98	1.98	1.96	1.96	-3.922%	4	5,171	-89.796%
2024-12-18	2.68	2.68	2.04	2.04	-20.000%	88	5,172	-90.196%
2024-12-17	2.41	2.70	2.41	2.55	+11.354%	94	5,214	-92.157%
2024-12-16	2.10	2.29	2.10	2.29	+9.569%	11	5,175	-91.266%
2024-12-13	1.94	2.10	1.94	2.09	-0.476%	30	5,175	-90.431%
2024-12-12	2.31	2.31	2.10	2.10	-7.489%	4	5,174	-90.476%
2024-12-11	2.27	2.27	2.27	2.27	-0.873%	10	5,175	-91.189%
2024-12-09	2.20	2.30	2.10	2.29	-4.184%	61	5,175	-91.266%
2024-12-06	2.30	2.50	2.30	2.39	+16.019%	720	5,175	-91.632%
2024-12-05	2.08	2.08	2.06	2.06	-4.186%	2	5,374	-90.291%
2024-12-04	2.24	2.24	1.99	2.15	-7.328%	14	5,374	-90.698%
2024-12-03	2.15	2.49	2.15	2.32	+7.907%	46	5,371	-91.379%
2024-12-02	2.50	2.50	2.03	2.15	-14.000%	93	5,351	-90.698%
2024-11-29	2.20	2.50	2.20	2.50	+21.359%	78	5,347	-92.000%
2024-11-27	1.98	2.06	1.98	2.06	-10.435%	32	5,378	-90.291%
2024-11-26	2.01	2.30	2.01	2.30	+6.977%	54	5,378	-91.304%
2024-11-25	2.26	2.28	2.02	2.15	0.000%	39	5,369	-90.698%
2024-11-22	2.18	2.26	1.97	2.15	+19.444%	1,270	5,373	-90.698%
2024-11-21	1.45	1.89	1.45	1.80	+40.625%	74	4,951	-88.889%
2024-11-20	1.40	1.40	1.28	1.28	+7.563%	24	4,950	-84.375%
2024-11-19	1.14	1.19	1.14	1.19	+3.478%	3	4,948	-83.193%
2024-11-18	1.19	1.26	1.15	1.15	-8.730%	64	4,948	-82.609%
2024-11-15	1.35	1.35	1.25	1.26	-10.000%	342	4,950	-84.127%
2024-11-14	1.46	1.57	1.40	1.40	-11.950%	3	4,977	-85.714%
2024-11-13	1.59	1.59	1.59	1.59	-2.454%	10	4,977	-87.421%
2024-11-12	1.63	1.63	1.63	1.63	-6.857%	1	4,977	-87.730%
2024-11-11	1.90	1.90	1.51	1.75	-0.568%	2,327	4,977	-88.571%
2024-11-08	1.50	1.76	1.41	1.76	+30.370%	82	4,925	-88.636%
2024-11-07	1.50	1.50	1.35	1.35	-4.930%	14	4,923	-85.185%
2024-11-06	1.45	1.45	1.21	1.42	+6.767%	596	4,922	-85.915%
2024-11-05	1.36	1.55	1.33	1.33	-11.921%	46	5,080	-84.962%
2024-11-04	1.45	1.51	1.43	1.51	+20.800%	18	5,080	-86.755%
2024-11-01	1.60	1.60	1.25	1.25	-28.571%	80	5,076	-84.000%
2024-10-31	1.37	2.00	0.99	1.75	+62.037%	153	5,101	-88.571%
2024-10-30	1.01	1.13	0.95	1.08	+8.000%	510	5,049	-81.481%
2024-10-29	0.86	1.00	0.83	1.00	+13.636%	130	4,663	-80.000%
2024-10-28	0.94	0.94	0.86	0.88	+3.529%	16	4,624	-77.273%
2024-10-25	0.81	0.90	0.80	0.85	+6.250%	46	4,611	-76.471%
2024-10-24	0.85	0.97	0.80	0.80	-3.614%	38	4,614	-75.000%
2024-10-23	0.70	0.85	0.70	0.83	+43.103%	27	4,612	-75.904%
2024-10-22	0.50	0.62	0.46	0.58	-21.622%	43	4,609	-65.517%
2024-10-18	0.50	0.82	0.50	0.74	+80.488%	210	4,616	-72.973%
2024-10-17	0.45	0.45	0.41	0.41	-10.870%	6	4,604	-51.220%
2024-10-16	0.42	0.46	0.42	0.46	+2.222%	17	4,604	-56.522%
2024-10-15	0.47	0.53	0.45	0.45	-2.174%	11	4,615	-55.556%
2024-10-14	0.53	0.53	0.40	0.46	+31.429%	65	4,616	-56.522%
2024-10-11	0.34	0.36	0.34	0.35	+16.667%	118	4,598	-42.857%
2024-10-08	0.30	0.30	0.30	0.30	-26.829%	4	4,655	-33.333%
2024-10-07	0.38	0.41	0.38	0.41	+17.143%	8	4,659	-51.220%
2024-10-04	0.35	0.35	0.35	0.35	0.000%	18	4,652	-42.857%
2024-10-03	0.39	0.40	0.35	0.35	+16.667%	23	4,661	-42.857%
2024-10-01	0.30	0.30	0.30	0.30	-31.818%	2	4,661	-33.333%
2024-09-30	0.35	0.44	0.35	0.44	-2.222%	5	4,661	-54.545%
2024-09-27	0.45	0.45	0.45	0.45	+18.421%	2	4,658	-55.556%
2024-09-25	0.40	0.40	0.38	0.38	-15.556%	2	4,657	-47.368%
2024-09-24	0.32	0.45	0.32	0.45	+28.571%	5	4,657	-55.556%
2024-09-23	0.35	0.35	0.35	0.35	+12.903%	10	4,658	-42.857%
2024-09-19	0.32	0.33	0.31	0.31	+63.158%	30	4,648	-35.484%
2024-09-18	0.19	0.20	0.19	0.19	-40.625%	85	4,658	+5.263%
2024-09-17	0.25	0.32	0.25	0.32	+6.667%	9	4,687	-37.500%
2024-09-16	0.36	0.36	0.30	0.30	-16.667%	15	4,694	-33.333%
2024-09-13	0.37	0.37	0.32	0.36	+33.333%	30	4,695	-44.444%
2024-09-12	0.25	0.32	0.25	0.27	-3.571%	5	4,680	-25.926%
2024-09-11	0.28	0.28	0.28	0.28	0.000%	10	4,679	-28.571%
2024-09-10	0.28	0.28	0.28	0.28	-6.667%	1	4,679	-28.571%
2024-09-09	0.30	0.30	0.30	0.30	-9.091%	10	4,680	-33.333%
2024-09-06	0.40	0.48	0.33	0.33	-13.158%	32	4,680	-39.394%
2024-09-05	0.34	0.38	0.34	0.38	+11.765%	53	4,680	-47.368%
2024-09-03	0.34	0.34	0.34	0.34	-22.727%	10	4,662	-41.176%
2024-08-30	0.34	0.44	0.34	0.44	+2.326%	30	4,677	-54.545%
2024-08-29	0.35	0.43	0.35	0.43	+26.471%	5	4,677	-53.488%
2024-08-28	0.40	0.40	0.32	0.34	-24.444%	60	4,678	-41.176%
2024-08-27	0.50	0.60	0.45	0.45	0.000%	8	4,731	-55.556%
2024-08-26	0.45	0.60	0.45	0.45	0.000%	1,298	4,729	-55.556%
2024-08-23	0.30	0.45	0.30	0.45	0.000%	244	3,501	-55.556%
2024-08-22	0.28	0.45	0.22	0.45	+125.000%	163	3,445	-55.556%
2024-08-21	0.19	0.20	0.19	0.20	+11.111%	116	3,422	0.000%
2024-08-20	0.20	0.20	0.18	0.18	+5.882%	10	3,531	+11.111%
2024-08-15	0.17	0.17	0.17	0.17	+21.429%	12	3,533	+17.647%
2024-08-14	0.12	0.14	0.12	0.14	-17.647%	150	3,535	+42.857%
2024-08-13	0.15	0.17	0.11	0.17	+54.545%	94	3,535	+17.647%
2024-08-12	0.12	0.12	0.11	0.11	-42.105%	400	3,535	+81.818%
2024-08-08	0.19	0.19	0.19	0.19	+46.154%	1	3,425	+5.263%
2024-08-05	0.13	0.13	0.13	0.13	-35.000%	100	3,425	+53.846%
2024-08-02	0.22	0.22	0.20	0.20	0.000%	20	3,375	0.000%
2024-08-01	0.18	0.20	0.18	0.20	-9.091%	6	3,365	0.000%
2024-07-31	0.23	0.23	0.22	0.22	+15.789%	480	3,366	-9.091%
2024-07-26	0.21	0.21	0.19	0.19	-42.424%	11	3,096	+5.263%
2024-07-25	0.26	0.33	0.26	0.33	+83.333%	15	3,096	-39.394%
2024-07-24	0.18	0.18	0.18	0.18	-18.182%	1	3,109	+11.111%
2024-07-23	0.25	0.25	0.22	0.22	+10.000%	6	3,110	-9.091%
2024-07-22	0.20	0.20	0.20	0.20	-20.000%	4	3,110	0.000%
2024-07-19	0.25	0.25	0.25	0.25	0.000%	50	3,106	-20.000%
2024-07-18	0.25	0.25	0.25	0.25	-3.846%	3	3,106	-20.000%
2024-07-17	0.33	0.34	0.25	0.26	-7.143%	95	3,106	-23.077%
2024-07-16	0.28	0.28	0.28	0.28	+12.000%	5	3,062	-28.571%
2024-07-12	0.18	0.25	0.18	0.25	+19.048%	4	3,062	-20.000%
2024-07-09	0.21	0.21	0.21	0.21	+5.000%	1	3,062	-4.762%
2024-07-02	0.20	0.20	0.20	0.20	+25.000%	2	3,062	0.000%
2024-07-01	0.14	0.16	0.14	0.16	-5.882%	8	3,062	+25.000%
2024-06-28	0.20	0.20	0.17	0.17	-26.087%	26	3,066	+17.647%
2024-06-27	0.24	0.24	0.23	0.23	+15.000%	3	3,066	-13.043%
2024-06-26	0.18	0.20	0.18	0.20	0.000%	4	3,065	0.000%
2024-06-25	0.24	0.24	0.20	0.20	-23.077%	7	3,068	0.000%
2024-06-21	0.28	0.28	0.25	0.26	-10.345%	5	3,068	-23.077%
2024-06-20	0.29	0.29	0.29	0.29	-17.143%	1	3,068	-31.034%
2024-06-17	0.35	0.35	0.35	0.35	+25.000%	7	3,067	-42.857%
2024-06-13	0.28	0.28	0.28	0.28	-12.500%	5	3,064	-28.571%
2024-06-12	0.32	0.32	0.32	0.32	+33.333%	14	3,069	-37.500%
2024-06-07	0.24	0.24	0.24	0.24	-40.000%	4	3,083	-16.667%
2024-06-06	0.40	0.40	0.40	0.40	+25.000%	1	3,083	-50.000%
2024-06-05	0.32	0.32	0.32	0.32	+10.345%	7	3,083	-37.500%
2024-05-31	0.29	0.29	0.29	0.29	-6.452%	2	3,083	-31.034%
2024-05-30	0.33	0.33	0.31	0.31	+40.909%	12	3,083	-35.484%
2024-05-29	0.22	0.22	0.22	0.22	+10.000%	10	3,088	-9.091%
2024-05-28	0.25	0.26	0.20	0.20	-25.926%	655	3,078	0.000%
2024-05-24	0.27	0.27	0.27	0.27	-15.625%	8	3,204	-25.926%
2024-05-23	0.32	0.32	0.32	0.32	+28.000%	10	3,204	-37.500%
2024-05-21	0.32	0.32	0.25	0.25	-3.846%	55	3,198	-20.000%
2024-05-20	0.26	0.26	0.26	0.26	-29.730%	10	3,236	-23.077%
2024-05-17	0.37	0.37	0.37	0.37	+8.824%	10	3,236	-45.946%
2024-05-16	0.35	0.35	0.32	0.34	-10.526%	22	3,241	-41.176%
2024-05-15	0.40	0.40	0.38	0.38	-9.524%	26	3,244	-47.368%
2024-05-14	0.41	0.42	0.41	0.42	+5.000%	8	3,232	-52.381%
2024-05-13	0.40	0.40	0.40	0.40	+5.263%	8	3,232	-50.000%
2024-05-10	0.38	0.38	0.38	0.38	-2.564%	20	3,224	-47.368%
2024-05-09	0.40	0.40	0.39	0.39	+11.429%	11	3,214	-48.718%
2024-05-08	0.29	0.35	0.29	0.35	+34.615%	62	3,223	-42.857%
2024-05-07	0.43	0.54	0.26	0.26	-43.478%	1,008	3,215	-23.077%
2024-05-06	0.41	0.46	0.41	0.46	+21.053%	13	2,220	-56.522%
2024-05-03	0.32	0.45	0.32	0.38	+35.714%	44	2,217	-47.368%
2024-05-02	0.35	0.35	0.20	0.28	-6.667%	36	2,217	-28.571%
2024-05-01	0.33	0.33	0.30	0.30	0.000%	7	2,227	-33.333%
2024-04-30	0.30	0.30	0.30	0.30	-6.250%	1	2,225	-33.333%
2024-04-29	0.33	0.33	0.32	0.32	+10.345%	13	2,224	-37.500%
2024-04-26	0.31	0.31	0.29	0.29	+38.095%	12	2,224	-31.034%
2024-04-25	0.21	0.21	0.21	0.21	-16.000%	5	2,222	-4.762%
2024-04-24	0.32	0.32	0.25	0.25	-26.471%	5	2,217	-20.000%
2024-04-23	0.34	0.34	0.34	0.34	+6.250%	1	2,216	-41.176%
2024-04-22	0.30	0.32	0.30	0.32	+3.226%	2	2,216	-37.500%
2024-04-17	0.31	0.31	0.31	0.31	+3.333%	1	2,216	-35.484%
2024-04-16	0.32	0.32	0.29	0.30	-14.286%	283	2,216	-33.333%
2024-04-15	0.37	0.37	0.35	0.35	-35.185%	31	2,223	-42.857%
2024-04-11	0.39	0.54	0.39	0.54	+12.500%	35	2,243	-62.963%
2024-04-09	0.45	0.48	0.40	0.48	+6.667%	29	2,234	-58.333%
2024-04-05	0.45	0.45	0.45	0.45	-8.163%	4	2,210	-55.556%
2024-04-04	0.53	0.53	0.45	0.49	-2.000%	121	2,209	-59.184%
2024-04-03	0.53	0.54	0.48	0.50	-7.407%	200	2,328	-60.000%
2024-04-01	0.54	0.55	0.53	0.54	-6.897%	5	2,272	-62.963%
2024-03-26	0.60	0.62	0.58	0.58	+18.367%	11	2,277	-65.517%
2024-03-25	0.49	0.49	0.49	0.49	-16.949%	1	2,286	-59.184%
2024-03-22	0.59	0.59	0.59	0.59	-1.667%	2	2,287	-66.102%
2024-03-21	0.60	0.60	0.60	0.60	+7.143%	4	2,287	-66.667%
2024-03-20	0.56	0.56	0.56	0.56	-6.667%	1	2,287	-64.286%
2024-03-19	0.57	0.60	0.57	0.60	+9.091%	2	2,287	-66.667%
2024-03-18	0.55	0.55	0.55	0.55	-20.290%	5	2,285	-63.636%
2024-03-13	0.69	0.69	0.69	0.69	0.000%	1	2,285	-71.014%
2024-03-12	0.65	0.69	0.65	0.69	-5.479%	3	2,285	-71.014%
2024-03-11	0.80	0.83	0.73	0.73	+12.308%	14	2,285	-72.603%
2024-03-08	0.70	0.70	0.65	0.65	-2.985%	4	2,285	-69.231%
2024-03-07	0.60	0.67	0.60	0.67	+15.517%	4	2,285	-70.149%
2024-03-06	0.57	0.64	0.57	0.58	-1.695%	32	2,285	-65.517%
2024-03-04	0.60	0.60	0.59	0.59	-7.813%	2	2,259	-66.102%
2024-03-01	0.60	0.64	0.60	0.64	+12.281%	4	2,259	-68.750%
2024-02-29	0.68	0.68	0.57	0.57	-9.524%	3	2,259	-64.912%
2024-02-28	0.64	0.67	0.63	0.63	+1.613%	12	2,257	-68.254%
2024-02-27	0.56	0.68	0.56	0.62	+14.815%	60	2,251	-67.742%
2024-02-26	0.54	0.54	0.54	0.54	-1.818%	1	2,196	-62.963%
2024-02-23	0.55	0.55	0.55	0.55	0.000%	2	2,195	-63.636%
2024-02-22	0.52	0.55	0.52	0.55	+5.769%	5	2,194	-63.636%
2024-02-21	0.52	0.52	0.52	0.52	-5.455%	2	2,192	-61.538%
2024-02-20	0.55	0.55	0.55	0.55	-12.698%	1	2,192	-63.636%
2024-02-16	0.49	0.64	0.49	0.63	0.000%	424	2,331	-68.254%
2024-02-15	0.67	0.67	0.63	0.63	-4.545%	217	2,331	-68.254%
2024-02-14	0.63	0.66	0.63	0.66	+17.857%	43	2,467	-69.697%
2024-02-13	0.64	0.64	0.56	0.56	-20.000%	24	2,467	-64.286%
2024-02-12	0.50	0.76	0.50	0.70	+12.903%	9	2,480	-71.429%
2024-02-09	0.65	0.65	0.62	0.62	-3.125%	100	2,475	-67.742%
2024-02-08	0.64	0.64	0.64	0.64	+6.667%	2	2,475	-68.750%
2024-02-07	0.40	0.60	0.40	0.60	-3.226%	19	2,473	-66.667%
2024-02-06	0.54	0.62	0.54	0.62	+93.750%	64	2,456	-67.742%
2024-02-05	0.50	0.53	0.32	0.32	-39.623%	67	2,450	-37.500%
2024-02-02	0.60	0.68	0.41	0.53	-11.667%	89	2,463	-62.264%
2024-02-01	0.93	0.93	0.54	0.60	-44.444%	337	2,387	-66.667%
2024-01-31	1.20	1.20	1.08	1.08	-10.744%	2	2,164	-81.481%
2024-01-29	1.12	1.21	1.12	1.21	+2.542%	2	2,164	-83.471%
2024-01-26	1.18	1.18	1.18	1.18	+4.425%	2	2,164	-83.051%
2024-01-25	1.11	1.15	1.11	1.13	+13.000%	8	2,164	-82.301%
2024-01-24	1.10	1.10	1.00	1.00	-9.091%	35	2,165	-80.000%
2024-01-23	1.10	1.10	1.10	1.10	-5.983%	5	2,150	-81.818%
2024-01-22	1.20	1.30	1.17	1.17	+9.346%	11	2,145	-82.906%
2024-01-18	1.03	1.07	1.03	1.07	-6.140%	52	2,141	-81.308%
2024-01-17	1.14	1.14	1.14	1.14	-0.870%	10	2,091	-82.456%
2024-01-16	1.15	1.18	1.15	1.15	+6.481%	11	2,091	-82.609%
2024-01-11	1.08	1.08	1.08	1.08	-12.903%	40	2,096	-81.481%
2024-01-10	1.30	1.30	1.24	1.24	-6.767%	30	2,136	-83.871%
2024-01-09	1.39	1.46	1.31	1.33	-6.338%	44	2,156	-84.962%
2024-01-08	1.42	1.42	1.30	1.42	-2.740%	118	2,195	-85.915%
2024-01-05	1.30	1.60	1.30	1.46	+16.800%	277	2,301	-86.301%
2024-01-04	1.13	1.28	1.05	1.25	+50.602%	21	2,098	-84.000%
2024-01-03	0.83	0.83	0.83	0.83	-17.000%	10	2,099	-75.904%
2024-01-02	1.05	1.05	1.00	1.00	-6.542%	9	2,093	-80.000%
2023-12-29	1.20	1.25	1.07	1.07	-9.322%	17	2,092	-81.308%
2023-12-28	1.18	1.18	1.06	1.18	+2.609%	29	2,092	-83.051%
2023-12-27	1.15	1.15	1.11	1.15	+4.545%	122	2,082	-82.609%
2023-12-26	1.01	1.10	1.01	1.10	+10.000%	7	2,080	-81.818%
2023-12-22	1.00	1.06	1.00	1.00	-3.846%	5	2,078	-80.000%
2023-12-19	1.04	1.04	1.04	1.04	+4.000%	1	2,078	-80.769%
2023-12-15	1.00	1.00	1.00	1.00	-13.043%	2	2,077	-80.000%
2023-12-14	1.10	1.17	1.05	1.15	+36.905%	143	2,077	-82.609%
2023-12-12	0.84	0.84	0.84	0.84	+3.704%	5	2,037	-76.190%
2023-12-11	0.86	0.86	0.81	0.81	-14.737%	3	2,037	-75.309%
2023-12-08	0.86	0.95	0.86	0.95	-12.844%	3	2,035	-78.947%
2023-12-06	1.05	1.09	1.05	1.09	+12.371%	4	2,032	-81.651%
2023-12-05	0.97	0.97	0.97	0.97	-7.619%	80	2,031	-79.381%
2023-12-04	1.05	1.10	1.05	1.05	+11.702%	38	2,031	-80.952%
2023-12-01	0.90	1.00	0.90	0.94	+36.232%	86	1,993	-78.723%
2023-11-30	0.69	0.69	0.69	0.69	-18.824%	3	1,907	-71.014%
2023-11-29	0.75	0.90	0.70	0.85	+30.769%	207	1,904	-76.471%
2023-11-28	0.60	0.65	0.60	0.65	0.000%	8	2,066	-69.231%
2023-11-22	0.63	0.65	0.63	0.65	+8.333%	2	2,060	-69.231%
2023-11-21	0.60	0.60	0.60	0.60	-6.250%	1	2,060	-66.667%
2023-11-20	0.67	0.67	0.64	0.64	-4.478%	3	2,059	-68.750%
2023-11-17	0.68	0.70	0.67	0.67	+3.077%	12	2,058	-70.149%
2023-11-16	0.54	0.65	0.54	0.65	-12.162%	11	2,046	-69.231%
2023-11-15	0.65	0.80	0.59	0.74	+19.355%	1,268	2,041	-72.973%
2023-11-14	0.57	0.62	0.57	0.62	+31.915%	22	834	-67.742%
2023-11-13	0.47	0.47	0.47	0.47	+4.444%	2	834	-57.447%
2023-11-10	0.45	0.45	0.45	0.45	-8.163%	1	834	-55.556%
2023-11-09	0.50	0.56	0.49	0.49	-10.909%	20	833	-59.184%
2023-11-07	0.65	0.65	0.55	0.55	-8.333%	6	837	-63.636%
2023-11-06	0.60	0.62	0.55	0.60	-7.692%	90	836	-66.667%
2023-11-03	0.80	0.80	0.59	0.65	-14.474%	49	865	-69.231%
2023-11-02	0.56	0.82	0.56	0.76	+22.581%	100	857	-73.684%
2023-11-01	0.62	0.62	0.62	0.62	+1.639%	2	843	-67.742%
2023-10-31	0.60	0.62	0.60	0.61	+1.667%	15	841	-67.213%
2023-10-30	0.56	0.60	0.56	0.60	+5.263%	9	834	-66.667%
2023-10-27	0.55	0.57	0.55	0.57	0.000%	16	832	-64.912%
2023-10-26	0.57	0.57	0.57	0.57	+7.547%	2	817	-64.912%
2023-10-25	0.59	0.59	0.53	0.53	-19.697%	2	816	-62.264%
2023-10-24	0.66	0.66	0.66	0.66	+4.762%	1	817	-69.697%
2023-10-20	0.64	0.68	0.58	0.63	+1.613%	9	817	-68.254%
2023-10-19	0.62	0.62	0.62	0.62	-16.216%	1	816	-67.742%
2023-10-16	0.66	0.74	0.65	0.74	+8.824%	9	816	-72.973%
2023-10-13	0.64	0.68	0.64	0.68	-2.857%	16	810	-70.588%
2023-10-12	0.70	0.70	0.70	0.70	-12.500%	3	794	-71.429%
2023-10-11	0.76	0.80	0.75	0.80	+8.108%	25	797	-75.000%
2023-10-10	0.71	0.80	0.71	0.74	-1.333%	9	781	-72.973%
2023-10-09	0.72	0.75	0.72	0.75	+7.143%	5	782	-73.333%
2023-10-06	0.79	0.79	0.69	0.70	-6.667%	16	778	-71.429%
2023-10-05	0.77	0.77	0.75	0.75	-6.250%	3	765	-73.333%
2023-10-04	0.80	0.80	0.80	0.80	+3.896%	5	763	-75.000%
2023-10-03	0.77	0.77	0.77	0.77	+5.479%	6	758	-74.026%
2023-10-02	0.70	0.79	0.70	0.73	+7.353%	20	764	-72.603%
2023-09-29	0.58	0.68	0.58	0.68	-11.688%	7	754	-70.588%
2023-09-28	0.70	0.77	0.65	0.77	+24.194%	5	749	-74.026%
2023-09-27	0.62	0.62	0.62	0.62	+3.333%	2	747	-67.742%
2023-09-26	0.60	0.60	0.60	0.60	0.000%	1	745	-66.667%
2023-09-22	0.57	0.62	0.57	0.60	0.000%	14	744	-66.667%
2023-09-21	0.66	0.66	0.59	0.60	-4.762%	13	740	-66.667%
2023-09-19	0.64	0.64	0.59	0.63	-3.077%	10	739	-68.254%
2023-09-18	0.70	0.97	0.60	0.65	-17.722%	19	738	-69.231%
2023-09-15	0.75	0.79	0.75	0.79	0.000%	15	721	-74.684%
2023-09-14	0.79	0.79	0.79	0.79	-5.952%	2	721	-74.684%
2023-09-13	0.84	0.84	0.80	0.84	+1.205%	74	719	-76.190%
2023-09-12	0.84	0.87	0.83	0.83	-3.488%	34	693	-75.904%
2023-09-11	0.90	0.92	0.85	0.86	-4.444%	37	692	-76.744%
2023-09-08	0.99	1.00	0.90	0.90	-16.667%	26	664	-77.778%
2023-09-07	1.05	1.08	1.05	1.08	-10.000%	11	660	-81.481%
2023-09-06	1.30	1.30	1.20	1.20	-14.286%	10	659	-83.333%
2023-09-05	1.50	1.55	1.40	1.40	+3.704%	4	655	-85.714%
2023-09-01	1.36	1.36	1.35	1.35	+3.846%	32	621	-85.185%
2023-08-31	1.30	1.30	1.30	1.30	+4.000%	2	621	-84.615%
2023-08-29	1.14	1.25	1.14	1.25	+8.696%	2	619	-84.000%
2023-08-28	1.10	1.15	1.10	1.15	+4.545%	2	619	-82.609%
2023-08-25	1.06	1.29	1.06	1.10	+2.804%	93	618	-81.818%
2023-08-24	1.05	1.15	1.05	1.07	+0.943%	12	527	-81.308%
2023-08-23	0.95	1.20	0.95	1.06	-49.038%	254	524	-81.132%
2023-08-22	2.00	2.08	1.80	2.08	+12.432%	7	414	-90.385%
2023-08-21	1.80	1.86	1.80	1.85	+2.778%	21	408	-89.189%
2023-08-18	1.65	1.80	1.65	1.80	-3.226%	7	387	-88.889%
2023-08-17	1.85	1.86	1.85	1.86	-4.615%	23	375	-89.247%
2023-08-16	1.90	1.95	1.88	1.95	-2.500%	6	375	-89.744%
2023-08-15	2.00	2.00	2.00	2.00	-1.478%	1	375	-90.000%
2023-08-14	2.03	2.03	2.03	2.03	-1.932%	1	374	-90.148%
2023-08-11	2.25	2.54	2.06	2.07	-20.385%	21	373	-90.338%
2023-08-10	2.59	2.60	2.59	2.60	+9.244%	5	357	-92.308%
2023-08-09	2.38	2.38	2.38	2.38	-5.929%	1	354	-91.597%
2023-08-08	2.40	2.82	2.40	2.53	+1.200%	21	335	-92.095%
2023-08-07	2.50	2.82	2.50	2.50	-10.714%	52	335	-92.000%
2023-08-04	2.80	2.80	2.80	2.80	-3.448%	1	334	-92.857%
2023-08-03	2.82	3.00	2.82	2.90	-3.010%	9	334	-93.103%
2023-08-02	2.78	2.99	2.70	2.99	-3.548%	6	333	-93.311%
2023-08-01	3.20	3.20	3.10	3.10	-1.899%	12	334	-93.548%
2023-07-31	2.70	3.16	2.65	3.16	+22.008%	14	333	-93.671%
2023-07-28	2.50	2.59	2.50	2.59	+7.917%	4	325	-92.278%
2023-07-27	2.70	2.70	2.40	2.40	-7.692%	3	322	-91.667%
2023-07-26	2.60	2.60	2.60	2.60	+5.263%	1	322	-92.308%
2023-07-25	2.57	2.57	2.47	2.47	-10.182%	4	322	-91.903%
2023-07-24	2.75	2.75	2.75	2.75	-1.786%	1	323	-92.727%
2023-07-21	2.80	2.80	2.80	2.80	-8.197%	101	323	-92.857%
2023-07-20	3.20	3.30	3.05	3.05	-7.576%	106	323	-93.443%
2023-07-19	3.30	3.30	3.30	3.30	+10.000%	1	320	-93.939%

.dark-mode .smqQtZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smqQtZ{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20251219C15PTON Dec 19 2025 15.00 Call (PTON251219C00015000)option OPRA

PTON20251219C15
PTON Dec 19 2025 15.00 Call (PTON251219C00015000)
option OPRA