Dark

PTON20261016P5
PTON Oct 16 2026 5.00 Put (PTON261016P00005000)
option OPRA

EOD

Oct 1, 2026

0.1800-5.263%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1800	0.1800	0.1800	0.1800	-5.263%	10	15,965	0.000%
2026-09-30	0.1900	0.2100	0.1900	0.1900	-42.424%	69	15,965	-5.263%
2026-09-28	0.3300	0.3300	0.3300	0.3300	+26.923%	3	15,950	-45.455%
2026-09-25	0.3100	0.3100	0.2500	0.2600	-35.000%	115	15,953	-30.769%
2026-09-24	0.3900	0.4000	0.3500	0.4000	+29.032%	93	15,952	-55.000%
2026-09-23	0.2200	0.3200	0.2200	0.3100	+55.000%	110	15,951	-41.935%
2026-09-22	0.1500	0.2500	0.1500	0.2000	-31.034%	94	15,884	-10.000%
2026-09-21	0.2900	0.3000	0.2800	0.2900	+7.407%	227	15,829	-37.931%
2026-09-18	0.2800	0.2900	0.2700	0.2700	-10.000%	27	15,602	-33.333%
2026-09-17	0.3200	0.3200	0.3000	0.3000	-11.765%	206	15,584	-40.000%
2026-09-16	0.3300	0.3500	0.2900	0.3400	0.000%	170	15,380	-47.059%
2026-09-15	0.3600	0.3600	0.3400	0.3400	+13.333%	69	15,210	-47.059%
2026-09-14	0.2900	0.3200	0.2800	0.3000	0.000%	246	15,149	-40.000%
2026-09-11	0.3000	0.3000	0.3000	0.3000	+3.448%	2	14,908	-40.000%
2026-09-10	0.3000	0.3100	0.2700	0.2900	+16.000%	10	14,908	-37.931%
2026-09-09	0.2900	0.2900	0.2500	0.2500	-13.793%	22	14,904	-28.000%
2026-09-08	0.2300	0.2900	0.2300	0.2900	+70.588%	19	14,888	-37.931%
2026-09-04	0.1700	0.1900	0.1700	0.1700	-5.556%	108	14,921	+5.882%
2026-09-03	0.1700	0.1800	0.1700	0.1800	-14.286%	2	14,921	0.000%
2026-09-02	0.2100	0.2400	0.2100	0.2100	-25.000%	9	14,919	-14.286%
2026-09-01	0.2000	0.2900	0.2000	0.2800	+47.368%	160	14,919	-35.714%
2026-08-31	0.2000	0.2000	0.1700	0.1900	+5.556%	261	14,790	-5.263%
2026-08-28	0.1800	0.1800	0.1600	0.1800	-5.263%	8	14,529	0.000%
2026-08-27	0.2000	0.2100	0.1900	0.1900	-5.000%	268	14,523	-5.263%
2026-08-26	0.2000	0.2200	0.1800	0.2000	-4.762%	50	14,520	-10.000%
2026-08-24	0.2000	0.2100	0.2000	0.2100	+5.000%	3	14,472	-14.286%
2026-08-21	0.2000	0.2000	0.2000	0.2000	0.000%	250	14,469	-10.000%
2026-08-20	0.1900	0.2000	0.1900	0.2000	0.000%	2	14,469	-10.000%
2026-08-19	0.1900	0.2000	0.1900	0.2000	-13.043%	43	14,467	-10.000%
2026-08-18	0.2400	0.2500	0.2200	0.2300	-4.167%	8	14,477	-21.739%
2026-08-17	0.2000	0.2500	0.2000	0.2400	0.000%	170	14,469	-25.000%
2026-08-14	0.2400	0.2400	0.2400	0.2400	+4.348%	1	14,614	-25.000%
2026-08-13	0.2300	0.2300	0.2300	0.2300	-8.000%	5	14,614	-21.739%
2026-08-12	0.2600	0.2600	0.2500	0.2500	-10.714%	10	14,619	-28.000%
2026-08-11	0.2800	0.2800	0.2800	0.2800	0.000%	2	14,609	-35.714%
2026-08-10	0.2300	0.2800	0.2300	0.2800	+7.692%	10	14,609	-35.714%
2026-08-07	0.2700	0.2700	0.2600	0.2600	-16.129%	6	14,599	-30.769%
2026-08-06	0.2500	0.3200	0.2500	0.3100	+47.619%	108	14,598	-41.935%
2026-08-03	0.2000	0.2100	0.2000	0.2100	-4.545%	11	14,493	-14.286%
2026-07-30	0.2200	0.2200	0.2200	0.2200	0.000%	6	14,494	-18.182%
2026-07-29	0.2200	0.2200	0.2200	0.2200	+4.762%	1	14,488	-18.182%
2026-07-28	0.2100	0.2100	0.2100	0.2100	-30.000%	200	14,489	-14.286%
2026-07-27	0.2600	0.3100	0.2500	0.3000	0.000%	16	14,289	-40.000%
2026-07-23	0.3200	0.3200	0.3000	0.3000	+25.000%	2	14,289	-40.000%
2026-07-21	0.2300	0.2400	0.2300	0.2400	+9.091%	63	14,287	-25.000%
2026-07-20	0.2200	0.2200	0.2200	0.2200	-26.667%	85	14,230	-18.182%
2026-07-17	0.2900	0.3000	0.2900	0.3000	+3.448%	301	14,145	-40.000%
2026-07-16	0.2800	0.2900	0.2800	0.2900	0.000%	11	13,844	-37.931%
2026-07-15	0.3100	0.3100	0.2900	0.2900	-12.121%	4	13,834	-37.931%
2026-07-14	0.3200	0.3800	0.3200	0.3300	-2.941%	391	13,834	-45.455%
2026-07-13	0.3400	0.3400	0.3400	0.3400	-12.821%	3	13,844	-47.059%
2026-07-10	0.4000	0.4000	0.3900	0.3900	-2.500%	3	13,847	-53.846%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-6.977%	1	13,846	-55.000%
2026-07-08	0.4200	0.4300	0.4200	0.4300	+7.500%	3	13,846	-58.140%
2026-07-07	0.4000	0.4000	0.4000	0.4000	-4.762%	3	13,844	-55.000%
2026-07-02	0.4200	0.4200	0.4200	0.4200	-10.638%	2	13,839	-57.143%
2026-06-29	0.4600	0.4700	0.4600	0.4700	0.000%	3	13,839	-61.702%
2026-06-25	0.4700	0.4700	0.4700	0.4700	-9.615%	2	13,836	-61.702%
2026-06-24	0.6000	0.6000	0.5200	0.5200	-8.772%	2	13,836	-65.385%
2026-06-23	0.6300	0.6300	0.5700	0.5700	-3.390%	16	13,836	-68.421%
2026-06-22	0.5400	0.5900	0.5400	0.5900	+15.686%	14	13,833	-69.492%
2026-06-16	0.5000	0.5100	0.5000	0.5100	-13.559%	103	13,829	-64.706%
2026-06-15	0.5900	0.5900	0.5900	0.5900	-4.839%	2	13,926	-69.492%
2026-06-12	0.6200	0.6200	0.6200	0.6200	+5.085%	3	13,926	-70.968%
2026-06-11	0.5600	0.5900	0.5600	0.5900	-4.839%	53	13,926	-69.492%
2026-06-09	0.5900	0.6200	0.5900	0.6200	+8.772%	117	13,873	-70.968%
2026-06-08	0.5100	0.5700	0.5100	0.5700	+5.556%	7,647	13,771	-68.421%
2026-06-05	0.4600	0.5500	0.4300	0.5400	+1.887%	691	6,124	-66.667%
2026-06-03	0.5000	0.5900	0.4700	0.5300	+35.897%	158	6,118	-66.038%
2026-06-02	0.3800	0.4500	0.3600	0.3900	-7.143%	32	6,117	-53.846%
2026-06-01	0.4800	0.4800	0.4200	0.4200	-4.545%	15	6,116	-57.143%
2026-05-29	0.4900	0.5000	0.4400	0.4400	-10.204%	18	6,119	-59.091%
2026-05-28	0.5100	0.5800	0.4800	0.4900	-9.259%	363	6,124	-63.265%
2026-05-27	0.5400	0.5500	0.5100	0.5400	-3.571%	549	6,118	-66.667%
2026-05-26	0.5900	0.6500	0.5600	0.5600	-13.846%	414	6,117	-67.857%
2026-05-22	0.6400	0.7500	0.6300	0.6500	-17.722%	523	6,117	-72.308%
2026-05-21	0.8000	0.8000	0.7900	0.7900	-4.819%	36	6,119	-77.215%
2026-05-19	0.8300	0.8300	0.8300	0.8300	+27.692%	3	6,119	-78.313%
2026-05-15	0.8100	0.8100	0.6500	0.6500	-13.333%	6,009	6,083	-72.308%
2026-05-14	0.7600	0.8300	0.7500	0.7500	+5.634%	329	83	-76.000%
2026-05-13	0.7400	0.7900	0.7100	0.7100	-1.389%	15	85	-74.648%
2026-05-12	0.7200	0.7200	0.7200	0.7200	+16.129%	4	85	-75.000%
2026-05-08	0.6200	0.6200	0.6200	0.6200	-16.216%	10	85	-70.968%
2026-05-07	0.7400	0.7400	0.7400	0.7400	-15.909%	1	75	-75.676%
2026-05-06	0.8800	0.8800	0.8800	0.8800	+3.529%	2	75	-79.545%
2026-05-04	0.8500	0.8500	0.8500	0.8500	+8.974%	5	73	-78.824%
2026-04-29	0.8500	0.8500	0.7800	0.7800	-13.333%	20	68	-76.923%
2026-04-27	0.9000	0.9000	0.9000	0.9000	-8.163%	2	48	-80.000%
2026-04-23	0.9800	0.9800	0.9800	0.9800	-2.000%	2	50	-81.633%
2026-04-22	1.0000	1.0000	1.0000	1.0000	+6.383%	10	49	-82.000%
2026-04-20	0.9400	0.9400	0.9400	0.9400	-6.000%	4	44	-80.851%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-7.407%	2	48	-82.000%
2026-04-15	1.0300	1.0900	0.9900	1.0800	-12.195%	13	46	-83.333%
2026-04-10	1.2300	1.2300	1.2300	1.2300	+10.811%	1	45	-85.366%
2026-04-08	1.1100	1.1100	1.1100	1.1100	-5.932%	10	45	-83.784%
2026-04-07	1.1800	1.1800	1.1800	1.1800	-2.479%	1	38	-84.746%
2026-04-06	1.2500	1.2500	1.2100	1.2100	-6.923%	25	37	-85.124%
2026-04-02	1.3400	1.3400	1.3000	1.3000	-5.109%	13	12	-86.154%
2026-04-01	1.3700	1.3700	1.3700	1.3700	-15.951%	1	12	-86.861%
2026-03-30	1.6000	1.6300	1.5900	1.6300	+8.667%	5	12	-88.957%
2026-03-19	1.5000	1.5000	1.5000	1.5000	+2.740%	1	9	-88.000%
2026-03-18	1.4600	1.4600	1.4600	1.4600	-4.575%	2	10	-87.671%
2026-02-27	1.5100	1.5300	1.5100	1.5300	+2.000%	2	12	-88.235%
2026-02-24	1.4500	1.5000	1.4500	1.5000	+8.696%	8	10	-88.000%
2026-02-20	1.3800	1.3800	1.3800	1.3800	+0.730%	1	2	-86.957%
2026-02-19	1.3900	1.3900	1.3700	1.3700	0.000%	2	1	-86.861%

.dark-mode .kN4YNN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kN4YNN{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20261016P5PTON Oct 16 2026 5.00 Put (PTON261016P00005000)option OPRA

PTON20261016P5
PTON Oct 16 2026 5.00 Put (PTON261016P00005000)
option OPRA