Dark

PTON20261016C6
PTON Oct 16 2026 6.00 Call (PTON261016C00006000)
option OPRA

EOD

Oct 1, 2026

0.0200-33.333%(-0.0100)1,412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0400	0.0200	0.0200	-33.333%	1,412	92,540	0.000%
2026-09-30	0.0200	0.0500	0.0200	0.0300	-25.000%	2,913	93,912	-33.333%
2026-09-29	0.0200	0.0400	0.0200	0.0400	+300.000%	58	91,048	-50.000%
2026-09-28	0.0100	0.0200	0.0100	0.0100	-50.000%	195	91,100	+100.000%
2026-09-25	0.0100	0.0300	0.0100	0.0200	+100.000%	53	91,258	0.000%
2026-09-24	0.0400	0.0400	0.0100	0.0100	-66.667%	131	91,219	+100.000%
2026-09-23	0.0100	0.0400	0.0100	0.0300	-40.000%	1,400	91,141	-33.333%
2026-09-22	0.0400	0.1000	0.0200	0.0500	+66.667%	7,152	91,006	-60.000%
2026-09-21	0.0300	0.0400	0.0100	0.0300	-25.000%	2,780	87,809	-33.333%
2026-09-18	0.0300	0.0600	0.0300	0.0400	+33.333%	3,366	86,036	-50.000%
2026-09-17	0.0400	0.0500	0.0300	0.0300	-40.000%	2,717	83,853	-33.333%
2026-09-16	0.0400	0.0600	0.0400	0.0500	0.000%	25	83,605	-60.000%
2026-09-15	0.0500	0.0500	0.0400	0.0500	+25.000%	30	83,615	-60.000%
2026-09-14	0.0500	0.0500	0.0400	0.0400	-33.333%	170	83,605	-50.000%
2026-09-11	0.0600	0.0700	0.0500	0.0600	0.000%	132	83,724	-66.667%
2026-09-10	0.0800	0.0900	0.0600	0.0600	-25.000%	144	83,736	-66.667%
2026-09-09	0.0700	0.1000	0.0700	0.0800	0.000%	94	83,697	-75.000%
2026-09-08	0.1100	0.1200	0.0700	0.0800	-50.000%	2,887	83,682	-75.000%
2026-09-04	0.1300	0.1600	0.1200	0.1600	+45.455%	114	81,478	-87.500%
2026-09-03	0.1400	0.1600	0.1100	0.1100	-35.294%	32	81,478	-81.818%
2026-09-02	0.1300	0.1700	0.1300	0.1700	+70.000%	104	81,475	-88.235%
2026-09-01	0.1200	0.1700	0.1000	0.1000	-44.444%	13,702	81,450	-80.000%
2026-08-31	0.1900	0.2000	0.1700	0.1800	-14.286%	54	67,887	-88.889%
2026-08-28	0.1600	0.2500	0.1600	0.2100	+16.667%	4,873	67,863	-90.476%
2026-08-27	0.1700	0.2000	0.1700	0.1800	-10.000%	5,716	63,858	-88.889%
2026-08-26	0.1800	0.2000	0.1500	0.2000	+11.111%	2,198	60,752	-90.000%
2026-08-25	0.2100	0.2300	0.1600	0.1800	0.000%	266	58,761	-88.889%
2026-08-24	0.2100	0.2300	0.1700	0.1800	-33.333%	10,472	58,730	-88.889%
2026-08-21	0.2500	0.2700	0.2200	0.2700	+3.846%	121	49,617	-92.593%
2026-08-20	0.2700	0.2700	0.2300	0.2600	+8.333%	450	49,600	-92.308%
2026-08-19	0.2200	0.2700	0.2000	0.2400	-4.000%	12,715	49,298	-91.667%
2026-08-18	0.1800	0.2500	0.1800	0.2500	+31.579%	10,272	36,670	-92.000%
2026-08-17	0.2200	0.2400	0.1900	0.1900	-40.625%	7,032	28,154	-89.474%
2026-08-14	0.3300	0.4000	0.3200	0.3200	+18.519%	50	22,007	-93.750%
2026-08-13	0.3000	0.3000	0.2500	0.2700	-10.000%	232	21,968	-92.593%
2026-08-12	0.3200	0.3500	0.3000	0.3000	-18.919%	5	21,891	-93.333%
2026-08-11	0.3600	0.4000	0.3600	0.3700	+12.121%	94	21,894	-94.595%
2026-08-10	0.4600	0.4600	0.3200	0.3300	-23.256%	43	21,878	-93.939%
2026-08-07	0.4400	0.4800	0.3600	0.4300	+4.878%	15,500	21,864	-95.349%
2026-08-06	0.6800	0.7100	0.4000	0.4100	-62.727%	5,115	6,531	-95.122%
2026-08-05	1.1200	1.1400	1.0500	1.1000	-5.172%	32	7,485	-98.182%
2026-08-04	1.1500	1.1700	1.1500	1.1600	+6.422%	72	7,515	-98.276%
2026-08-03	1.1400	1.1800	1.0700	1.0900	+9.000%	65	7,558	-98.165%
2026-07-31	1.0000	1.0300	0.9600	1.0000	-16.667%	225	7,546	-98.000%
2026-07-29	1.2100	1.2100	1.2000	1.2000	+25.000%	44	7,536	-98.333%
2026-07-27	0.9600	0.9600	0.9600	0.9600	+15.663%	1	7,578	-97.917%
2026-07-24	0.8500	0.9700	0.8300	0.8300	-5.682%	8	7,578	-97.590%
2026-07-23	1.0300	1.0300	0.8600	0.8800	-6.383%	107	7,582	-97.727%
2026-07-22	0.9900	0.9900	0.9400	0.9400	-15.315%	4	7,576	-97.872%
2026-07-21	1.0500	1.1100	1.0500	1.1100	-3.478%	5	7,574	-98.198%
2026-07-20	1.1500	1.1500	1.1500	1.1500	+16.162%	6	7,570	-98.261%
2026-07-17	0.9900	1.0000	0.9000	0.9900	-7.477%	114	7,576	-97.980%
2026-07-15	1.0900	1.1000	1.0700	1.0700	+16.304%	24	7,611	-98.131%
2026-07-13	0.8100	0.9300	0.8100	0.9200	+6.977%	91	7,589	-97.826%
2026-07-09	0.8500	0.8600	0.7700	0.8600	+16.216%	39	7,587	-97.674%
2026-07-08	0.7400	0.7400	0.7400	0.7400	-14.943%	9	7,612	-97.297%
2026-07-07	0.8500	0.8700	0.8500	0.8700	+8.750%	7	7,611	-97.701%
2026-07-06	0.8500	0.8500	0.8000	0.8000	-1.235%	37	7,611	-97.500%
2026-07-02	0.9100	0.9100	0.8000	0.8100	-8.989%	5	7,602	-97.531%
2026-07-01	0.9400	0.9400	0.8900	0.8900	-1.111%	115	7,602	-97.753%
2026-06-30	0.8200	0.9000	0.8200	0.9000	+20.000%	70	7,487	-97.778%
2026-06-29	0.7600	0.7600	0.7500	0.7500	-10.714%	11	7,557	-97.333%
2026-06-26	0.8000	0.8700	0.8000	0.8400	-1.176%	28	7,568	-97.619%
2026-06-25	0.8200	0.8600	0.8200	0.8500	+30.769%	12	7,576	-97.647%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-4.412%	5	7,566	-96.923%
2026-06-22	0.7800	0.7800	0.6800	0.6800	-11.688%	21	7,566	-97.059%
2026-06-18	0.7600	0.7700	0.7600	0.7700	-6.098%	10	7,566	-97.403%
2026-06-17	0.8800	0.9500	0.8200	0.8200	-4.651%	92	7,566	-97.561%
2026-06-16	0.9000	0.9700	0.8500	0.8600	+7.500%	46	7,566	-97.674%
2026-06-15	0.7900	0.8600	0.7900	0.8000	-2.439%	149	7,541	-97.500%
2026-06-12	0.8400	0.8400	0.7600	0.8200	-3.529%	96	7,541	-97.561%
2026-06-11	0.8500	0.9100	0.7300	0.8500	-2.299%	212	7,541	-97.647%
2026-06-10	0.8200	0.8700	0.7600	0.8700	+3.571%	38	7,527	-97.701%
2026-06-09	1.1100	1.1100	0.7500	0.8400	-5.618%	23	7,527	-97.619%
2026-06-08	0.9400	1.0000	0.8900	0.8900	-9.184%	41	7,527	-97.753%
2026-06-05	1.1600	1.1600	0.9400	0.9800	-10.909%	227	7,545	-97.959%
2026-06-04	1.0700	1.2500	1.0700	1.1000	0.000%	5	7,732	-98.182%
2026-06-03	1.0600	1.1300	1.0600	1.1000	-17.293%	38	7,735	-98.182%
2026-06-02	1.2400	1.3700	1.2400	1.3300	-2.920%	19	7,734	-98.496%
2026-06-01	1.3000	1.3700	1.3000	1.3700	-2.143%	66	7,745	-98.540%
2026-05-29	1.2700	1.4400	1.2700	1.4000	+21.739%	83	7,679	-98.571%
2026-05-28	1.0600	1.1700	1.0600	1.1500	+4.545%	145	7,740	-98.261%
2026-05-27	1.0000	1.1000	0.9600	1.1000	+14.583%	56	7,744	-98.182%
2026-05-26	0.9000	1.0100	0.8900	0.9600	-1.031%	840	7,783	-97.917%
2026-05-22	0.9000	0.9900	0.9000	0.9700	+44.776%	2,068	7,776	-97.938%
2026-05-21	0.6500	0.7200	0.6500	0.6700	+1.515%	743	8,338	-97.015%
2026-05-20	0.7000	0.7000	0.6600	0.6600	-7.042%	3	8,338	-96.970%
2026-05-19	0.7600	0.8000	0.6900	0.7100	-6.579%	39	8,369	-97.183%
2026-05-18	0.7800	0.7800	0.7300	0.7600	-1.299%	35	8,369	-97.368%
2026-05-15	0.7600	0.8200	0.6700	0.7700	+6.944%	6,360	8,369	-97.403%
2026-05-14	0.7600	0.7800	0.6600	0.7200	-2.703%	573	3,405	-97.222%
2026-05-13	0.7000	0.7500	0.7000	0.7400	-5.128%	41	3,383	-97.297%
2026-05-12	0.7500	0.7800	0.7500	0.7800	+2.632%	17	3,383	-97.436%
2026-05-11	0.9600	0.9600	0.7300	0.7600	-21.649%	714	3,383	-97.368%
2026-05-08	0.7100	0.9700	0.7100	0.9700	+3.191%	8	3,443	-97.938%
2026-05-07	1.0500	1.0500	0.8900	0.9400	+10.588%	314	3,446	-97.872%
2026-05-06	0.8600	0.8800	0.8500	0.8500	+6.250%	134	3,514	-97.647%
2026-05-05	0.8100	0.8100	0.8000	0.8000	+1.266%	202	3,469	-97.500%
2026-05-04	0.9000	0.9000	0.7900	0.7900	-11.236%	98	3,267	-97.468%
2026-05-01	0.8900	0.8900	0.8900	0.8900	-11.000%	10	3,275	-97.753%
2026-04-30	1.0100	1.0100	1.0000	1.0000	-4.762%	32	3,275	-98.000%
2026-04-29	1.0100	1.0600	0.9900	1.0500	+15.385%	32	3,286	-98.095%
2026-04-28	0.9300	0.9500	0.9100	0.9100	-2.151%	31	3,256	-97.802%
2026-04-27	1.0000	1.0000	0.9300	0.9300	+6.897%	94	3,225	-97.849%
2026-04-24	0.7400	0.9100	0.7400	0.8700	+16.000%	260	3,162	-97.701%
2026-04-23	0.7900	0.7900	0.7500	0.7500	-6.250%	7	2,970	-97.333%
2026-04-21	0.7800	0.8000	0.7500	0.8000	-9.091%	211	2,977	-97.500%
2026-04-20	0.8200	0.8900	0.8200	0.8800	+8.642%	127	2,977	-97.727%
2026-04-17	0.7500	0.8400	0.7500	0.8100	-1.220%	53	2,907	-97.531%
2026-04-16	0.8500	0.8600	0.8100	0.8200	-5.747%	179	2,874	-97.561%
2026-04-15	0.7700	0.8700	0.7700	0.8700	+12.987%	68	2,715	-97.701%
2026-04-14	0.7400	0.7700	0.7400	0.7700	+16.667%	12	2,680	-97.403%
2026-04-10	0.6400	0.6700	0.6400	0.6600	-10.811%	6	2,670	-96.970%
2026-04-09	0.7500	0.7500	0.7200	0.7400	+7.246%	414	2,672	-97.297%
2026-04-08	0.8800	0.8800	0.6900	0.6900	-2.817%	330	2,909	-97.101%
2026-04-07	0.7100	0.7100	0.7100	0.7100	+9.231%	1	2,606	-97.183%
2026-04-01	0.6700	0.6700	0.6500	0.6500	+6.557%	27	2,606	-96.923%
2026-03-31	0.6000	0.6400	0.6000	0.6100	+15.094%	45	2,608	-96.721%
2026-03-30	0.7400	0.8300	0.5200	0.5300	-30.263%	122	2,604	-96.226%
2026-03-27	0.4700	0.8100	0.4500	0.7600	+80.952%	116	2,605	-97.368%
2026-03-26	0.4200	0.4200	0.4200	0.4200	-10.638%	1	2,698	-95.238%
2026-03-25	0.4700	0.4700	0.4700	0.4700	+2.174%	2	2,697	-95.745%
2026-03-24	0.4300	0.5000	0.4300	0.4600	+15.000%	130	2,697	-95.652%
2026-03-23	0.4000	0.4000	0.3700	0.4000	-2.439%	28	2,694	-95.000%
2026-03-20	0.4200	0.4200	0.4100	0.4100	-8.889%	2	2,676	-95.122%
2026-03-19	0.4500	0.4900	0.4500	0.4500	0.000%	37	2,678	-95.556%
2026-03-18	0.5000	0.5100	0.4500	0.4500	-10.000%	2,085	2,641	-95.556%
2026-03-17	0.4500	0.5000	0.4500	0.5000	+35.135%	91	609	-96.000%
2026-03-16	0.3700	0.3700	0.3700	0.3700	+5.714%	1	569	-94.595%
2026-03-12	0.3500	0.3500	0.3500	0.3500	0.000%	125	569	-94.286%
2026-03-11	0.3500	0.3500	0.3500	0.3500	+16.667%	100	569	-94.286%
2026-03-10	0.3000	0.3000	0.3000	0.3000	-18.919%	2	469	-93.333%
2026-03-09	0.3600	0.3700	0.3600	0.3700	-7.500%	4	467	-94.595%
2026-03-05	0.4000	0.4000	0.4000	0.4000	+17.647%	7	467	-95.000%
2026-03-03	0.3900	0.3900	0.3400	0.3400	-17.073%	305	467	-94.118%
2026-03-02	0.4100	0.4100	0.4100	0.4100	-21.154%	255	236	-95.122%
2026-02-23	0.5500	0.5600	0.5200	0.5200	-16.129%	35	36	-96.154%
2026-02-20	0.6200	0.6200	0.6200	0.6200	0.000%	1	1	-96.774%

.dark-mode .z91nX0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z91nX0{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20261016C6PTON Oct 16 2026 6.00 Call (PTON261016C00006000)option OPRA

PTON20261016C6
PTON Oct 16 2026 6.00 Call (PTON261016C00006000)
option OPRA