Dark

PTON20261016C5
PTON Oct 16 2026 5.00 Call (PTON261016C00005000)
option OPRA

EOD

Oct 1, 2026

0.2100+10.526%(+0.0200)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2400	0.1500	0.2100	+10.526%	118	16,799	0.000%
2026-09-30	0.2500	0.2500	0.1900	0.1900	-24.000%	120	16,819	+10.526%
2026-09-29	0.1400	0.2700	0.1200	0.2500	+127.273%	233	16,883	-16.000%
2026-09-28	0.1200	0.1500	0.1000	0.1100	-38.889%	1,319	16,769	+90.909%
2026-09-25	0.1400	0.2100	0.1400	0.1800	+38.462%	323	15,563	+16.667%
2026-09-24	0.1700	0.1700	0.1100	0.1300	-31.579%	305	15,484	+61.538%
2026-09-23	0.2100	0.2400	0.1500	0.1900	-36.667%	279	15,357	+10.526%
2026-09-22	0.3000	0.4100	0.1900	0.3000	+42.857%	719	15,200	-30.000%
2026-09-21	0.2500	0.2500	0.1700	0.2100	-12.500%	2,324	15,235	0.000%
2026-09-18	0.2100	0.2500	0.2000	0.2400	+9.091%	452	14,942	-12.500%
2026-09-17	0.2100	0.2400	0.1800	0.2200	+10.000%	243	14,805	-4.545%
2026-09-16	0.2300	0.2700	0.1900	0.2000	-9.091%	227	14,800	+5.000%
2026-09-15	0.2600	0.2600	0.2000	0.2200	-12.000%	5,315	14,642	-4.545%
2026-09-14	0.3000	0.3200	0.2400	0.2500	-7.407%	3,278	9,426	-16.000%
2026-09-11	0.3000	0.3200	0.2700	0.2700	-10.000%	142	6,741	-22.222%
2026-09-10	0.3400	0.3600	0.2700	0.3000	-18.919%	360	6,729	-30.000%
2026-09-09	0.3500	0.4100	0.3200	0.3700	+8.824%	315	6,749	-43.243%
2026-09-08	0.4800	0.5000	0.3400	0.3400	-41.379%	155	6,698	-38.235%
2026-09-04	0.5600	0.5800	0.5000	0.5800	0.000%	77	6,686	-63.793%
2026-09-03	0.6000	0.6300	0.5600	0.5800	+7.407%	93	6,686	-63.793%
2026-09-02	0.3700	0.5500	0.3700	0.5400	+31.707%	89	6,686	-61.111%
2026-09-01	0.5100	0.5100	0.4100	0.4100	-30.508%	112	6,681	-48.780%
2026-08-31	0.6400	0.6400	0.5600	0.5900	-11.940%	63	6,642	-64.407%
2026-08-28	0.7100	0.7300	0.6700	0.6700	+11.667%	4	6,629	-68.657%
2026-08-27	0.6000	0.6000	0.6000	0.6000	-7.692%	3	6,630	-65.000%
2026-08-26	0.5800	0.6500	0.5800	0.6500	+3.175%	7	6,630	-67.692%
2026-08-25	0.6500	0.6500	0.6300	0.6300	+3.279%	12	6,623	-66.667%
2026-08-24	0.6700	0.6700	0.6100	0.6100	-14.085%	19	6,613	-65.574%
2026-08-21	0.7500	0.7500	0.7000	0.7100	-7.792%	63	6,598	-70.423%
2026-08-20	0.7200	0.7700	0.7200	0.7700	+13.235%	3	6,607	-72.727%
2026-08-19	0.6800	0.7000	0.6800	0.6800	+15.254%	9	6,608	-69.118%
2026-08-18	0.6000	0.6000	0.5900	0.5900	-3.279%	12	6,605	-64.407%
2026-08-17	0.6500	0.6500	0.6100	0.6100	-29.885%	30	6,617	-65.574%
2026-08-14	0.8700	0.8700	0.8700	0.8700	+20.833%	3	6,604	-75.862%
2026-08-13	0.7300	0.7400	0.7200	0.7200	-15.294%	34	6,601	-70.833%
2026-08-12	0.8500	0.8500	0.8500	0.8500	0.000%	20	6,615	-75.294%
2026-08-10	0.8800	0.8800	0.8300	0.8500	-7.609%	250	6,595	-75.294%
2026-08-07	0.9600	0.9700	0.9200	0.9200	+8.235%	18	6,825	-77.174%
2026-08-06	0.9800	1.1400	0.8200	0.8500	-51.149%	164	6,807	-75.294%
2026-08-05	1.8000	1.8000	1.6600	1.7400	-2.793%	261	6,904	-87.931%
2026-08-04	1.7900	1.7900	1.7900	1.7900	0.000%	1	6,644	-88.268%
2026-08-03	1.8000	1.8000	1.7900	1.7900	+8.485%	3	6,645	-88.268%
2026-07-31	1.6500	1.6700	1.5800	1.6500	-12.698%	119	6,646	-87.273%
2026-07-29	1.9200	1.9500	1.8900	1.8900	+11.176%	24	6,652	-88.889%
2026-07-28	1.6100	1.7000	1.6100	1.7000	+17.241%	4	6,632	-87.647%
2026-07-27	1.4500	1.4500	1.4500	1.4500	+0.694%	1	6,636	-85.517%
2026-07-23	1.5300	1.5300	1.4400	1.4400	-16.279%	300	6,636	-85.417%
2026-07-21	1.7200	1.7200	1.7200	1.7200	-4.444%	10	6,936	-87.791%
2026-07-20	1.6500	1.8000	1.6500	1.8000	+9.091%	104	6,946	-88.333%
2026-07-16	1.6500	1.6500	1.6500	1.6500	0.000%	1	7,050	-87.273%
2026-07-15	1.7200	1.7200	1.6500	1.6500	+14.583%	14	7,049	-87.273%
2026-07-13	1.4100	1.4900	1.3300	1.4400	-3.356%	3,646	7,048	-85.417%
2026-07-09	1.3000	1.4900	1.3000	1.4900	+22.131%	33	3,405	-85.906%
2026-07-08	1.2200	1.2200	1.2200	1.2200	-13.475%	1	3,374	-82.787%
2026-07-07	1.4100	1.4100	1.4100	1.4100	+6.015%	5	3,373	-85.106%
2026-07-06	1.3300	1.3300	1.3300	1.3300	+3.101%	3	3,378	-84.211%
2026-07-02	1.3500	1.3500	1.2900	1.2900	-9.155%	26	3,375	-83.721%
2026-07-01	1.3700	1.4200	1.3700	1.4200	+1.429%	29	3,375	-85.211%
2026-06-30	1.3000	1.4000	1.3000	1.4000	+10.236%	5	3,403	-85.000%
2026-06-29	1.3000	1.3000	1.2700	1.2700	+1.600%	7	3,408	-83.465%
2026-06-24	1.2500	1.2500	1.2100	1.2500	+17.925%	1,252	3,403	-83.200%
2026-06-23	1.0500	1.0600	1.0500	1.0600	-15.200%	14	2,153	-80.189%
2026-06-22	1.2000	1.2500	1.2000	1.2500	-3.101%	6	2,154	-83.200%
2026-06-18	1.2200	1.2900	1.2200	1.2900	+3.200%	3	2,159	-83.721%
2026-06-11	1.2100	1.2500	1.2100	1.2500	+2.459%	2	2,159	-83.200%
2026-06-10	1.2300	1.2300	1.2200	1.2200	-4.688%	2	2,160	-82.787%
2026-06-09	1.2800	1.2800	1.2800	1.2800	-15.232%	2	2,162	-83.594%
2026-06-05	1.5000	1.5100	1.5000	1.5100	+1.342%	2	2,160	-86.093%
2026-06-03	1.4900	1.4900	1.4900	1.4900	-12.865%	2	2,161	-85.906%
2026-06-01	1.6600	1.7100	1.6600	1.7100	-9.043%	2	2,163	-87.719%
2026-05-29	1.7500	2.0100	1.7500	1.8800	+21.290%	46	2,165	-88.830%
2026-05-28	1.5500	1.5500	1.5500	1.5500	+1.974%	1	2,167	-86.452%
2026-05-27	1.6000	1.6000	1.5200	1.5200	+11.765%	3	2,168	-86.184%
2026-05-26	1.3600	1.3700	1.3600	1.3600	-2.857%	3	2,169	-84.559%
2026-05-22	1.3500	1.4300	1.3500	1.4000	+40.000%	121	2,170	-85.000%
2026-05-21	0.9600	1.0500	0.9100	1.0000	-7.407%	466	2,215	-79.000%
2026-05-20	1.0200	1.1300	1.0200	1.0800	+2.857%	1,683	2,215	-80.556%
2026-05-19	1.1000	1.1000	0.9600	1.0500	-10.256%	10	2,228	-80.000%
2026-05-18	1.1600	1.1700	1.1600	1.1700	+0.862%	2	2,228	-82.051%
2026-05-15	1.1600	1.1600	1.1600	1.1600	+5.455%	15	2,228	-81.897%
2026-05-14	1.1000	1.1000	1.1000	1.1000	-1.786%	2	2,213	-80.909%
2026-05-13	1.0600	1.1200	1.0600	1.1200	-3.448%	6	2,221	-81.250%
2026-05-12	1.1200	1.1600	1.1200	1.1600	+0.870%	2	2,221	-81.897%
2026-05-11	1.2000	1.2000	1.1200	1.1500	-6.504%	14	2,221	-81.739%
2026-05-08	1.3000	1.3000	1.2300	1.2300	-7.519%	105	2,231	-82.927%
2026-05-07	1.6000	1.6000	1.2900	1.3300	+10.833%	10	2,286	-84.211%
2026-05-06	1.2200	1.2200	1.1700	1.2000	+2.564%	20	2,282	-82.500%
2026-05-05	1.1500	1.1700	1.1500	1.1700	-2.500%	12	2,292	-82.051%
2026-05-04	1.1800	1.2000	1.1800	1.2000	-4.762%	18	2,302	-82.500%
2026-05-01	1.3000	1.3000	1.2300	1.2600	-5.263%	3	2,311	-83.333%
2026-04-30	1.4500	1.4500	1.3300	1.3300	-11.921%	8	2,311	-84.211%
2026-04-29	1.4000	1.5100	1.3900	1.5100	+20.800%	16	2,319	-86.093%
2026-04-28	1.3000	1.3000	1.2500	1.2500	-2.344%	7	2,335	-83.200%
2026-04-27	1.3900	1.3900	1.2500	1.2800	+4.065%	92	2,341	-83.594%
2026-04-24	1.2300	1.2400	1.2300	1.2300	+17.143%	9	2,402	-82.927%
2026-04-23	1.1200	1.1200	1.0500	1.0500	-3.670%	22	2,400	-80.000%
2026-04-22	1.1000	1.1000	1.0900	1.0900	-2.679%	3	2,400	-80.734%
2026-04-21	1.1200	1.1200	1.1200	1.1200	-3.448%	5	2,397	-81.250%
2026-04-20	1.1800	1.1800	1.1600	1.1600	+1.754%	15	2,392	-81.897%
2026-04-17	1.1800	1.2000	1.1000	1.1400	+0.885%	123	2,377	-81.579%
2026-04-16	1.2500	1.2500	1.1300	1.1300	+8.654%	24	2,274	-81.416%
2026-04-15	1.1000	1.2000	1.0400	1.0400	+2.970%	108	2,262	-79.808%
2026-04-14	1.0900	1.0900	1.0100	1.0100	+4.124%	81	2,259	-79.208%
2026-04-13	0.8900	0.9700	0.8500	0.9700	+5.435%	7	2,180	-78.351%
2026-04-10	0.9300	0.9300	0.9100	0.9200	-9.804%	6	2,184	-77.174%
2026-04-09	1.0300	1.0400	0.9500	1.0200	-1.923%	202	2,187	-79.412%
2026-04-08	1.1000	1.1000	1.0100	1.0400	+8.333%	28	2,087	-79.808%
2026-04-07	0.9600	0.9600	0.9600	0.9600	-15.044%	1	2,075	-78.125%
2026-04-06	1.0300	1.1300	1.0300	1.1300	+17.708%	71	2,076	-81.416%
2026-04-02	0.8200	1.0000	0.8200	0.9600	+18.519%	108	2,076	-78.125%
2026-04-01	0.8800	0.9700	0.8100	0.8100	-7.955%	69	2,076	-74.074%
2026-03-31	0.8000	0.8800	0.8000	0.8800	+25.714%	44	2,010	-76.136%
2026-03-30	1.0300	1.1200	0.7000	0.7000	-30.000%	97	2,022	-70.000%
2026-03-27	0.6800	1.0900	0.6800	1.0000	+53.846%	345	1,995	-79.000%
2026-03-26	0.6100	0.6500	0.6100	0.6500	0.000%	5	1,692	-67.692%
2026-03-25	0.6700	0.6700	0.6500	0.6500	0.000%	32	1,695	-67.692%
2026-03-24	0.5500	0.6600	0.5500	0.6500	+16.071%	18	1,695	-67.692%
2026-03-23	0.5700	0.5800	0.5600	0.5600	-12.500%	22	1,690	-62.500%
2026-03-19	0.6300	0.6700	0.6300	0.6400	-11.111%	44	1,693	-67.188%
2026-03-18	0.6700	0.7600	0.6700	0.7200	+2.857%	37	1,669	-70.833%
2026-03-17	0.6300	0.7800	0.6100	0.7000	+20.690%	1,444	1,634	-70.000%
2026-03-16	0.6000	0.6600	0.5600	0.5800	+18.367%	26	249	-63.793%
2026-03-13	0.5000	0.5000	0.4900	0.4900	-7.547%	48	235	-57.143%
2026-03-12	0.5200	0.5500	0.5200	0.5300	-3.636%	137	234	-60.377%
2026-03-11	0.5000	0.5500	0.5000	0.5500	+3.774%	23	120	-61.818%
2026-03-10	0.5300	0.5300	0.5300	0.5300	-7.018%	1	118	-60.377%
2026-03-09	0.5300	0.5700	0.5000	0.5700	-5.000%	7	117	-63.158%
2026-03-06	0.5500	0.6000	0.5500	0.6000	+9.091%	2	114	-65.000%
2026-03-05	0.5500	0.5500	0.5500	0.5500	-8.333%	1	114	-61.818%
2026-03-04	0.6300	0.6300	0.6000	0.6000	+1.695%	71	114	-65.000%
2026-03-03	0.5400	0.6300	0.5400	0.5900	-4.839%	3	44	-64.407%
2026-02-27	0.6300	0.6500	0.6200	0.6200	-11.429%	27	43	-66.129%
2026-02-24	0.7000	0.7000	0.7000	0.7000	-5.405%	3	26	-70.000%
2026-02-23	0.7500	0.7500	0.7400	0.7400	-9.756%	58	23	-71.622%
2026-02-19	0.7500	0.8200	0.7500	0.8200	0.000%	75	75	-74.390%

.dark-mode .FFJ1hx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FFJ1hx{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20261016C5PTON Oct 16 2026 5.00 Call (PTON261016C00005000)option OPRA

PTON20261016C5
PTON Oct 16 2026 5.00 Call (PTON261016C00005000)
option OPRA