Dark

PTON20261016C4
PTON Oct 16 2026 4.00 Call (PTON261016C00004000)
option OPRA

EOD

Oct 1, 2026

1.07+30.488%(+0.25)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0300	1.0800	0.8900	1.0700	+30.488%	94	2,403	0.000%
2026-09-24	0.8300	0.8300	0.8200	0.8200	-8.889%	4	2,399	+30.488%
2026-09-23	0.8500	0.9000	0.8500	0.9000	-23.077%	2	2,399	+18.889%
2026-09-22	1.1300	1.2100	1.1100	1.1700	+18.182%	86	2,399	-8.547%
2026-09-21	0.9400	1.0100	0.9200	0.9900	+4.211%	10	2,379	+8.081%
2026-09-18	0.8900	0.9700	0.8700	0.9500	+11.765%	46	2,379	+12.632%
2026-09-17	0.8600	0.9400	0.8400	0.8500	-9.574%	32	2,355	+25.882%
2026-09-16	0.8800	0.9700	0.8700	0.9400	-4.082%	42	2,359	+13.830%
2026-09-15	0.9100	0.9900	0.8800	0.9800	-1.010%	54	2,359	+9.184%
2026-09-14	1.0200	1.0200	0.9500	0.9900	-7.477%	550	2,356	+8.081%
2026-09-11	1.0200	1.0700	1.0100	1.0700	+7.000%	26	2,374	0.000%
2026-09-10	1.0500	1.1200	0.9800	1.0000	-9.091%	219	2,380	+7.000%
2026-09-09	1.0400	1.1700	1.0300	1.1000	-1.786%	221	2,378	-2.727%
2026-09-08	1.2200	1.2900	1.0600	1.1200	-17.647%	126	2,366	-4.464%
2026-09-04	1.3200	1.3800	1.2900	1.3600	-6.849%	70	2,363	-21.324%
2026-09-03	1.3900	1.4900	1.3300	1.4600	+8.148%	83	2,363	-26.712%
2026-09-02	1.2700	1.3700	1.2700	1.3500	+6.299%	62	2,354	-20.741%
2026-09-01	1.4200	1.4200	1.2700	1.2700	-11.806%	4	2,356	-15.748%
2026-08-25	1.4100	1.4400	1.4100	1.4400	-0.690%	2	2,356	-25.694%
2026-08-24	1.4500	1.4500	1.4500	1.4500	-2.027%	2	2,356	-26.207%
2026-08-19	1.4800	1.4800	1.4800	1.4800	+2.778%	4	2,354	-27.703%
2026-08-17	1.4400	1.4400	1.4400	1.4400	-17.241%	2	2,358	-25.694%
2026-08-14	1.6500	1.7400	1.6500	1.7400	+12.987%	6	2,360	-38.506%
2026-08-13	1.5300	1.5400	1.5300	1.5400	+1.987%	6	2,364	-30.519%
2026-08-12	1.5100	1.5100	1.5100	1.5100	-40.551%	2	2,358	-29.139%
2026-08-05	2.5400	2.5400	2.5400	2.5400	-4.151%	30	2,356	-57.874%
2026-08-04	2.4800	2.6500	2.4800	2.6500	+2.713%	6	2,386	-59.623%
2026-08-03	2.5800	2.5800	2.5800	2.5800	-4.444%	10	2,382	-58.527%
2026-07-29	2.7000	2.7000	2.7000	2.7000	+2.662%	15	2,372	-60.370%
2026-07-28	2.6300	2.6300	2.6300	2.6300	+7.347%	20	2,357	-59.316%
2026-07-20	2.4500	2.4500	2.4500	2.4500	+32.432%	1	2,377	-56.327%
2026-06-22	1.8500	1.8500	1.8500	1.8500	-6.091%	3	2,377	-42.162%
2026-06-12	1.9700	1.9700	1.9700	1.9700	+10.674%	1	2,377	-45.685%
2026-06-09	1.7800	1.7800	1.7800	1.7800	-29.084%	1	2,377	-39.888%
2026-06-02	2.5100	2.5100	2.5100	2.5100	+0.803%	2	2,377	-57.371%
2026-06-01	2.4900	2.4900	2.4900	2.4900	+2.893%	2	2,377	-57.028%
2026-05-29	2.4200	2.4200	2.4200	2.4200	+12.037%	1	2,379	-55.785%
2026-05-27	2.1600	2.1600	2.1600	2.1600	+2.857%	2	2,380	-50.463%
2026-05-26	2.1000	2.1000	2.1000	2.1000	+3.960%	1	2,381	-49.048%
2026-05-22	2.0000	2.0200	2.0000	2.0200	+27.848%	35	2,380	-47.030%
2026-05-20	1.6300	1.6300	1.5800	1.5800	-4.242%	5	2,407	-32.278%
2026-05-19	1.6400	1.6500	1.6400	1.6500	-7.303%	3	2,400	-35.152%
2026-05-18	1.7800	1.7800	1.7800	1.7800	+11.250%	4	2,400	-39.888%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-5.882%	1	2,400	-33.125%
2026-05-13	1.7000	1.7000	1.7000	1.7000	-0.585%	1	2,400	-37.059%
2026-05-12	1.7100	1.7100	1.7100	1.7100	+1.786%	10	2,400	-37.427%
2026-05-11	1.8900	1.8900	1.6800	1.6800	-15.152%	26	2,400	-36.310%
2026-05-08	1.9700	1.9800	1.9700	1.9800	+4.211%	19	2,386	-45.960%
2026-05-07	2.2700	2.2700	1.8900	1.9000	+12.426%	39	2,383	-43.684%
2026-05-06	1.7100	1.7100	1.6900	1.6900	+4.969%	10	2,374	-36.686%
2026-05-05	1.7200	1.7200	1.6100	1.6100	-12.022%	3	2,377	-33.540%
2026-05-01	1.8300	1.8300	1.8300	1.8300	-6.633%	4	2,378	-41.530%
2026-04-30	1.9200	1.9600	1.9200	1.9600	-2.000%	5	2,378	-45.408%
2026-04-29	1.8000	2.0000	1.8000	2.0000	+8.108%	11	2,381	-46.500%
2026-04-27	1.7500	1.8500	1.7500	1.8500	+8.824%	3	2,392	-42.162%
2026-04-24	1.6100	1.7500	1.5400	1.7000	+12.583%	10	2,393	-37.059%
2026-04-23	1.5100	1.5100	1.5100	1.5100	-1.948%	4	2,386	-29.139%
2026-04-22	1.5200	1.5400	1.5200	1.5400	-1.282%	54	2,382	-30.519%
2026-04-21	1.5600	1.5600	1.5600	1.5600	-4.878%	3	2,436	-31.410%
2026-04-17	1.6600	1.6600	1.6400	1.6400	+2.500%	31	2,436	-34.756%
2026-04-16	1.6600	1.6600	1.6000	1.6000	+8.108%	101	2,405	-33.125%
2026-04-15	1.5400	1.5400	1.4800	1.4800	-1.333%	16	2,506	-27.703%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+13.636%	4	2,496	-28.667%
2026-04-13	1.2300	1.3200	1.2300	1.3200	-5.714%	2	2,500	-18.939%
2026-04-08	1.6000	1.6000	1.4000	1.4000	+2.190%	30	2,502	-23.571%
2026-04-07	1.3700	1.3700	1.3700	1.3700	-2.837%	2	2,510	-21.898%
2026-04-06	1.4100	1.4100	1.4100	1.4100	+0.714%	1	2,512	-24.113%
2026-04-02	1.2600	1.4000	1.2600	1.4000	+12.000%	18	2,524	-23.571%
2026-04-01	1.2500	1.2500	1.2500	1.2500	+8.696%	1	2,524	-14.400%
2026-03-31	1.1000	1.2100	1.1000	1.1500	+15.000%	56	2,524	-6.957%
2026-03-30	1.4200	1.4200	1.0000	1.0000	-33.333%	31	2,477	+7.000%
2026-03-27	1.1100	1.5000	1.1100	1.5000	+56.250%	35	2,455	-28.667%
2026-03-25	0.9800	0.9800	0.9600	0.9600	-6.796%	20	2,430	+11.458%
2026-03-24	0.8600	1.0300	0.8600	1.0300	+22.619%	113	2,440	+3.883%
2026-03-23	0.8900	0.8900	0.8400	0.8400	-8.696%	5	2,333	+27.381%
2026-03-20	0.9100	0.9200	0.8400	0.9200	-7.071%	139	2,330	+16.304%
2026-03-19	0.9800	1.0400	0.9400	0.9900	-1.000%	157	2,333	+8.081%
2026-03-18	1.0300	1.0300	1.0000	1.0000	-2.913%	2	2,482	+7.000%
2026-03-17	1.0300	1.1000	1.0100	1.0300	+19.767%	2,291	2,482	+3.883%
2026-03-16	0.8400	0.8600	0.8400	0.8600	+14.667%	2	284	+24.419%
2026-03-13	0.7300	0.7800	0.7300	0.7500	-6.250%	3	284	+42.667%
2026-03-12	0.7900	0.8000	0.7900	0.8000	+2.564%	41	283	+33.750%
2026-03-11	0.7600	0.7900	0.7600	0.7800	0.000%	44	283	+37.179%
2026-03-10	0.7900	0.8100	0.7800	0.7800	-9.302%	106	272	+37.179%
2026-03-09	0.8200	0.8600	0.8000	0.8600	+1.176%	102	261	+24.419%
2026-03-05	0.8500	0.8500	0.8400	0.8500	-10.526%	7	162	+25.882%
2026-03-04	0.9400	0.9500	0.9400	0.9500	+9.195%	137	157	+12.632%
2026-03-03	0.8700	0.8700	0.8700	0.8700	+1.163%	1	23	+22.989%
2026-03-02	0.8600	0.8600	0.8600	0.8600	-13.131%	10	22	+24.419%
2026-02-27	0.9900	0.9900	0.9900	0.9900	-7.477%	10	17	+8.081%
2026-02-25	1.0600	1.0700	1.0600	1.0700	+9.184%	2	12	0.000%
2026-02-24	1.0100	1.0100	0.9800	0.9800	-8.411%	3	12	+9.184%
2026-02-23	1.1300	1.1300	1.0700	1.0700	0.000%	9	9	0.000%

.dark-mode .DlNPcf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DlNPcf{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20261016C4PTON Oct 16 2026 4.00 Call (PTON261016C00004000)option OPRA

PTON20261016C4
PTON Oct 16 2026 4.00 Call (PTON261016C00004000)
option OPRA