Dark

PTON20261016C7
PTON Oct 16 2026 7.00 Call (PTON261016C00007000)
option OPRA

EOD

Sep 30, 2026

0.0600+500.000%(+0.0500)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0100	0.0600	0.0100	0.0600	+500.000%	24	5,800	0.000%
2026-09-29	0.0200	0.0400	0.0100	0.0100	0.000%	56	5,797	+500.000%
2026-09-28	0.0100	0.0100	0.0100	0.0100	-50.000%	15	5,808	+500.000%
2026-09-25	0.0200	0.0200	0.0200	0.0200	+100.000%	36	5,810	+200.000%
2026-09-23	0.0300	0.0300	0.0100	0.0100	-50.000%	4	5,774	+500.000%
2026-09-22	0.0200	0.0300	0.0200	0.0200	+100.000%	24	5,777	+200.000%
2026-09-21	0.0200	0.0700	0.0100	0.0100	-50.000%	27	5,780	+500.000%
2026-09-18	0.0200	0.0200	0.0100	0.0200	-33.333%	104	5,794	+200.000%
2026-09-17	0.0100	0.0300	0.0100	0.0300	+50.000%	13	5,705	+100.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	0.000%	5	5,711	+200.000%
2026-09-14	0.0200	0.0200	0.0200	0.0200	-33.333%	10	5,711	+200.000%
2026-09-11	0.0200	0.0300	0.0100	0.0300	0.000%	5	5,711	+100.000%
2026-09-10	0.0300	0.0300	0.0300	0.0300	+50.000%	1	5,710	+100.000%
2026-09-09	0.0600	0.0600	0.0200	0.0200	-33.333%	18	5,711	+200.000%
2026-09-08	0.0200	0.0400	0.0200	0.0300	-25.000%	1,204	5,710	+100.000%
2026-09-04	0.0500	0.0500	0.0300	0.0400	0.000%	28	5,957	+50.000%
2026-09-03	0.0500	0.0900	0.0400	0.0400	-20.000%	62	5,957	+50.000%
2026-09-02	0.0900	0.0900	0.0300	0.0500	0.000%	44	5,957	+20.000%
2026-09-01	0.0400	0.0500	0.0400	0.0500	+25.000%	2	5,954	+20.000%
2026-08-31	0.0600	0.0600	0.0300	0.0400	-42.857%	192	5,954	+50.000%
2026-08-28	0.0700	0.0700	0.0700	0.0700	+40.000%	13	6,026	-14.286%
2026-08-27	0.0500	0.0600	0.0500	0.0500	0.000%	23	6,018	+20.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	0.000%	40	6,031	+20.000%
2026-08-25	0.0400	0.0500	0.0400	0.0500	-28.571%	52	6,031	+20.000%
2026-08-24	0.0600	0.0700	0.0500	0.0700	-22.222%	233	6,067	-14.286%
2026-08-21	0.0500	0.0900	0.0500	0.0900	-25.000%	12	6,065	-33.333%
2026-08-20	0.1200	0.1200	0.1200	0.1200	+71.429%	2	6,073	-50.000%
2026-08-19	0.0700	0.0800	0.0700	0.0700	0.000%	47	6,073	-14.286%
2026-08-18	0.0700	0.0700	0.0700	0.0700	0.000%	11	6,030	-14.286%
2026-08-17	0.1000	0.1000	0.0600	0.0700	-30.000%	92	6,032	-14.286%
2026-08-14	0.1300	0.1300	0.1000	0.1000	-33.333%	29	6,060	-40.000%
2026-08-13	0.1200	0.1500	0.1000	0.1500	+25.000%	209	6,051	-60.000%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-20.000%	22	6,182	-50.000%
2026-08-11	0.1300	0.1500	0.1300	0.1500	+15.385%	20	6,171	-60.000%
2026-08-10	0.1800	0.2000	0.1300	0.1300	-23.529%	146	6,163	-53.846%
2026-08-07	0.2100	0.2200	0.1600	0.1700	+13.333%	127	6,154	-64.706%
2026-08-06	0.3600	0.3600	0.1500	0.1500	-76.190%	183	6,047	-60.000%
2026-08-05	0.6900	0.6900	0.6300	0.6300	-10.000%	19	6,053	-90.476%
2026-08-04	0.7000	0.7400	0.6800	0.7000	+9.375%	21	6,047	-91.429%
2026-08-03	0.6400	0.7000	0.6200	0.6400	+4.918%	104	6,038	-90.625%
2026-07-31	0.5800	0.6100	0.5700	0.6100	0.000%	189	5,917	-90.164%
2026-07-30	0.7500	0.7500	0.6100	0.6100	-12.857%	80	5,776	-90.164%
2026-07-29	0.8000	0.8000	0.7000	0.7000	-1.408%	85	5,733	-91.429%
2026-07-28	0.5900	0.7100	0.5900	0.7100	+31.481%	320	5,738	-91.549%
2026-07-27	0.5900	0.5900	0.5300	0.5400	+8.000%	127	5,578	-88.889%
2026-07-24	0.5200	0.5300	0.4800	0.5000	0.000%	121	5,479	-88.000%
2026-07-23	0.5600	0.5600	0.4200	0.5000	-16.667%	22	5,423	-88.000%
2026-07-22	0.6000	0.6100	0.5800	0.6000	-11.765%	159	5,416	-90.000%
2026-07-21	0.6500	0.6800	0.6300	0.6800	-8.108%	127	5,312	-91.176%
2026-07-20	0.6900	0.7400	0.6800	0.7400	+23.333%	121	5,295	-91.892%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-11.765%	55	5,290	-90.000%
2026-07-16	0.6900	0.7000	0.6700	0.6800	+1.493%	223	5,265	-91.176%
2026-07-15	0.6500	0.7000	0.6500	0.6700	+11.667%	43	5,204	-91.045%
2026-07-14	0.5900	0.6000	0.5600	0.6000	+9.091%	250	5,187	-90.000%
2026-07-13	0.5200	0.6200	0.5200	0.5500	+14.583%	75	5,227	-89.091%
2026-07-10	0.5000	0.5200	0.4800	0.4800	-2.041%	197	5,187	-87.500%
2026-07-09	0.4900	0.4900	0.4900	0.4900	+11.364%	2	5,206	-87.755%
2026-07-08	0.4800	0.4800	0.4300	0.4400	-6.383%	26	5,204	-86.364%
2026-07-07	0.5500	0.5800	0.4700	0.4700	+2.174%	866	5,192	-87.234%
2026-07-06	0.4500	0.4600	0.4500	0.4600	-23.333%	24	4,770	-86.957%
2026-07-01	0.6000	0.6300	0.6000	0.6000	+15.385%	28	4,747	-90.000%
2026-06-30	0.5100	0.5200	0.5100	0.5200	-11.864%	23	4,722	-88.462%
2026-06-25	0.5900	0.5900	0.5900	0.5900	+15.686%	230	4,710	-89.831%
2026-06-24	0.5000	0.5800	0.5000	0.5100	+24.390%	138	4,490	-88.235%
2026-06-23	0.4300	0.4300	0.4000	0.4100	-6.818%	5	4,440	-85.366%
2026-06-22	0.5400	0.5400	0.4400	0.4400	-22.807%	27	4,442	-86.364%
2026-06-18	0.4700	0.5700	0.4700	0.5700	+3.636%	23	4,405	-89.474%
2026-06-17	0.5600	0.6300	0.5500	0.5500	-1.786%	37	4,405	-89.091%
2026-06-16	0.6300	0.6300	0.5500	0.5600	+1.818%	11	4,405	-89.286%
2026-06-15	0.4700	0.5800	0.4700	0.5500	+10.000%	33	4,399	-89.091%
2026-06-12	0.5000	0.5200	0.5000	0.5000	-10.714%	8	4,399	-88.000%
2026-06-11	0.5500	0.5600	0.5200	0.5600	+1.818%	12	4,399	-89.286%
2026-06-09	0.6000	0.6000	0.5300	0.5500	-12.698%	16	4,391	-89.091%
2026-06-08	0.6500	0.6500	0.5900	0.6300	-4.545%	32	4,391	-90.476%
2026-06-05	0.8200	0.8200	0.6200	0.6600	-21.429%	106	4,416	-90.909%
2026-06-04	0.7800	0.9100	0.7800	0.8400	+6.329%	59	4,433	-92.857%
2026-06-03	0.7700	0.7900	0.7700	0.7900	-17.708%	101	4,411	-92.405%
2026-06-02	0.8600	0.9900	0.8600	0.9600	-4.000%	181	4,380	-93.750%
2026-06-01	0.9400	1.0000	0.8700	1.0000	+8.696%	49	4,361	-94.000%
2026-05-29	0.7500	1.0600	0.7500	0.9200	+15.000%	1,560	4,362	-93.478%
2026-05-28	0.7400	0.8300	0.7300	0.8000	+11.111%	41	4,103	-92.500%
2026-05-27	0.7200	0.7700	0.6100	0.7200	+2.857%	15	4,112	-91.667%
2026-05-26	0.6400	0.7000	0.6300	0.7000	+9.375%	27	4,109	-91.429%
2026-05-22	0.5400	0.6500	0.5400	0.6400	+52.381%	16	4,108	-90.625%
2026-05-21	0.4600	0.4600	0.4200	0.4200	-12.500%	7	4,105	-85.714%
2026-05-20	0.4800	0.4800	0.4800	0.4800	+4.348%	1	4,105	-87.500%
2026-05-19	0.4800	0.4800	0.4600	0.4600	-11.538%	2	4,101	-86.957%
2026-05-18	0.5500	0.5600	0.4800	0.5200	+4.000%	636	4,101	-88.462%
2026-05-15	0.5000	0.5700	0.4700	0.5000	+6.383%	815	4,101	-88.000%
2026-05-14	0.4200	0.5000	0.4200	0.4700	-4.082%	29	4,065	-87.234%
2026-05-13	0.4400	0.4900	0.4400	0.4900	-7.547%	3,600	610	-87.755%
2026-05-11	0.5500	0.7000	0.5300	0.5300	-23.188%	6	610	-88.679%
2026-05-07	0.8200	0.8200	0.6500	0.6900	+4.545%	21	607	-91.304%
2026-05-01	0.6600	0.6600	0.6600	0.6600	-7.042%	1	600	-90.909%
2026-04-30	0.8300	0.8300	0.7100	0.7100	-2.740%	5	600	-91.549%
2026-04-29	0.7500	0.7500	0.7300	0.7300	+12.308%	21	602	-91.781%
2026-04-28	0.6800	0.6800	0.6500	0.6500	-7.143%	70	601	-90.769%
2026-04-27	0.7700	0.7700	0.6900	0.7000	+7.692%	11	582	-91.429%
2026-04-24	0.5600	0.6500	0.5600	0.6500	+4.839%	12	583	-90.769%
2026-04-23	0.5900	0.6200	0.5900	0.6200	+10.714%	13	582	-90.323%
2026-04-22	0.5700	0.5700	0.5600	0.5600	+1.818%	2	569	-89.286%
2026-04-21	0.6700	0.6700	0.5500	0.5500	-14.063%	42	543	-89.091%
2026-04-20	0.6400	0.6400	0.6400	0.6400	+1.587%	1	543	-90.625%
2026-04-17	0.6000	0.6500	0.5900	0.6300	+3.279%	31	542	-90.476%
2026-04-16	0.6000	0.6100	0.6000	0.6100	-1.613%	9	523	-90.164%
2026-04-15	0.5600	0.6200	0.5500	0.6200	+12.727%	13	514	-90.323%
2026-04-14	0.5400	0.5500	0.5400	0.5500	+7.843%	22	503	-89.091%
2026-04-13	0.5100	0.5100	0.5100	0.5100	+2.000%	1	481	-88.235%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-5.660%	6	480	-88.000%
2026-04-09	0.5300	0.5300	0.5300	0.5300	-1.852%	1	480	-88.679%
2026-04-08	0.5400	0.5400	0.5400	0.5400	-11.475%	1	479	-88.889%
2026-04-06	0.6000	0.6100	0.6000	0.6100	+10.909%	3	478	-90.164%
2026-04-02	0.4800	0.5500	0.4800	0.5500	+7.843%	10	465	-89.091%
2026-04-01	0.4900	0.5100	0.4900	0.5100	+13.333%	14	465	-88.235%
2026-03-31	0.4400	0.4800	0.4400	0.4500	+9.756%	11	451	-86.667%
2026-03-30	0.6500	0.6800	0.4100	0.4100	-31.667%	14	448	-85.366%
2026-03-27	0.3400	0.6000	0.3400	0.6000	+87.500%	50	434	-90.000%
2026-03-25	0.3200	0.3200	0.3200	0.3200	+18.519%	4	393	-81.250%
2026-03-24	0.2700	0.2700	0.2700	0.2700	+3.846%	1	389	-77.778%
2026-03-23	0.2600	0.2600	0.2600	0.2600	-13.333%	4	388	-76.923%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-9.091%	1	384	-80.000%
2026-03-18	0.3600	0.3600	0.3300	0.3300	-5.714%	63	384	-81.818%
2026-03-17	0.2900	0.3600	0.2900	0.3500	+34.615%	26	381	-82.857%
2026-03-16	0.2400	0.2700	0.2400	0.2600	+18.182%	7	359	-76.923%
2026-03-13	0.2200	0.2200	0.2200	0.2200	-21.429%	14	357	-72.727%
2026-03-11	0.2800	0.2800	0.2800	0.2800	+12.000%	10	357	-78.571%
2026-03-10	0.2700	0.2700	0.2500	0.2500	-7.407%	14	347	-76.000%
2026-03-09	0.2500	0.2700	0.2500	0.2700	-3.571%	59	339	-77.778%
2026-03-06	0.2800	0.2800	0.2800	0.2800	-6.667%	1	336	-78.571%
2026-03-04	0.3000	0.3000	0.3000	0.3000	+7.143%	50	336	-80.000%
2026-03-03	0.2900	0.2900	0.2800	0.2800	-17.647%	56	286	-78.571%
2026-02-27	0.3400	0.3400	0.3400	0.3400	-2.857%	10	232	-82.353%
2026-02-26	0.3700	0.3700	0.3500	0.3500	-5.405%	4	222	-82.857%
2026-02-25	0.3800	0.3800	0.3700	0.3700	+5.714%	11	207	-83.784%
2026-02-24	0.3700	0.4200	0.3300	0.3500	0.000%	207	207	-82.857%

.dark-mode .nvfzWC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nvfzWC{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20261016C7PTON Oct 16 2026 7.00 Call (PTON261016C00007000)option OPRA

PTON20261016C7
PTON Oct 16 2026 7.00 Call (PTON261016C00007000)
option OPRA