Dark

PTON20270115C10
PTON Jan 15 2027 10.00 Call (PTON270115C00010000)
option OPRA

EOD

Sep 30, 2026

0.03000.000%(0.0000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0600	0.0600	0.0200	0.0300	0.000%	19	62,548	0.000%
2026-09-28	0.0300	0.0300	0.0300	0.0300	-50.000%	88	62,535	0.000%
2026-09-25	0.0400	0.0600	0.0400	0.0600	+50.000%	23	62,454	-50.000%
2026-09-24	0.0400	0.0400	0.0400	0.0400	0.000%	2	62,454	-25.000%
2026-09-23	0.0500	0.0500	0.0300	0.0400	-33.333%	41	62,454	-25.000%
2026-09-22	0.0400	0.0600	0.0300	0.0600	+100.000%	9	62,451	-50.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	0.000%	7	62,450	0.000%
2026-09-18	0.0400	0.0400	0.0300	0.0300	0.000%	4	62,456	0.000%
2026-09-16	0.0400	0.0400	0.0300	0.0300	-40.000%	102	62,456	0.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	+25.000%	1,688	62,374	-40.000%
2026-09-14	0.0400	0.0400	0.0400	0.0400	0.000%	9	64,305	-25.000%
2026-09-10	0.0400	0.0400	0.0400	0.0400	-33.333%	2	64,296	-25.000%
2026-09-09	0.0600	0.0600	0.0600	0.0600	+20.000%	104	64,297	-50.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	0.000%	13	64,393	-40.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-16.667%	10	64,396	-40.000%
2026-09-03	0.0900	0.0900	0.0600	0.0600	-14.286%	11	64,396	-50.000%
2026-09-02	0.0500	0.0700	0.0400	0.0700	+16.667%	257	64,397	-57.143%
2026-09-01	0.0500	0.1000	0.0500	0.0600	0.000%	175	64,178	-50.000%
2026-08-31	0.0800	0.0800	0.0500	0.0600	-14.286%	51	64,319	-50.000%
2026-08-28	0.0900	0.1000	0.0600	0.0700	+16.667%	57	64,325	-57.143%
2026-08-27	0.0700	0.0800	0.0600	0.0600	-33.333%	744	64,305	-50.000%
2026-08-26	0.0800	0.0900	0.0800	0.0900	+28.571%	12	64,672	-66.667%
2026-08-25	0.0700	0.0700	0.0700	0.0700	-12.500%	4	64,671	-57.143%
2026-08-24	0.0700	0.0800	0.0700	0.0800	0.000%	15	64,671	-62.500%
2026-08-21	0.0800	0.0800	0.0700	0.0800	0.000%	22	64,671	-62.500%
2026-08-20	0.0800	0.1000	0.0800	0.0800	-11.111%	56	64,675	-62.500%
2026-08-19	0.0800	0.0900	0.0600	0.0900	+50.000%	21,827	64,335	-66.667%
2026-08-18	0.0700	0.0700	0.0600	0.0600	-14.286%	7	64,666	-50.000%
2026-08-17	0.0700	0.0800	0.0700	0.0700	-30.000%	8	64,661	-57.143%
2026-08-14	0.1100	0.1100	0.1000	0.1000	+11.111%	113	64,656	-70.000%
2026-08-13	0.1200	0.1200	0.0900	0.0900	-18.182%	304	64,566	-66.667%
2026-08-12	0.1400	0.1400	0.1000	0.1100	-21.429%	56	64,610	-72.727%
2026-08-11	0.1400	0.1400	0.1200	0.1400	+27.273%	5	64,659	-78.571%
2026-08-10	0.1500	0.1500	0.1100	0.1100	-31.250%	40	64,658	-72.727%
2026-08-07	0.1800	0.1800	0.1400	0.1600	+6.667%	37	64,652	-81.250%
2026-08-06	0.2500	0.3000	0.1400	0.1500	-63.415%	674	64,653	-80.000%
2026-08-05	0.4000	0.4200	0.4000	0.4100	-6.818%	20	64,387	-92.683%
2026-08-04	0.4500	0.4500	0.4100	0.4400	+29.412%	255	64,388	-93.182%
2026-08-03	0.3400	0.3400	0.3400	0.3400	-10.526%	1	64,178	-91.176%
2026-07-31	0.3800	0.3800	0.3800	0.3800	-9.524%	3	64,177	-92.105%
2026-07-30	0.4200	0.4200	0.3800	0.4200	-2.326%	562	64,180	-92.857%
2026-07-29	0.4700	0.5000	0.3900	0.4300	0.000%	217	64,178	-93.023%
2026-07-28	0.3500	0.4400	0.3500	0.4300	+22.857%	27	64,114	-93.023%
2026-07-27	0.3500	0.3500	0.3500	0.3500	+6.061%	3	64,125	-91.429%
2026-07-24	0.3900	0.3900	0.2900	0.3300	-5.714%	758	64,122	-90.909%
2026-07-23	0.3800	0.3800	0.3500	0.3500	-14.634%	56	64,308	-91.429%
2026-07-22	0.3900	0.4100	0.3900	0.4100	-6.818%	1,815	64,321	-92.683%
2026-07-21	0.4800	0.4800	0.4400	0.4400	-6.383%	136	64,323	-93.182%
2026-07-20	0.4800	0.4900	0.4000	0.4700	+23.684%	80	64,323	-93.617%
2026-07-17	0.4000	0.4100	0.3800	0.3800	-9.524%	114	64,331	-92.105%
2026-07-16	0.4400	0.4700	0.4100	0.4200	-6.667%	21	64,441	-92.857%
2026-07-15	0.4200	0.4900	0.3900	0.4500	+4.651%	234	64,444	-93.333%
2026-07-14	0.3700	0.4300	0.3700	0.4300	+4.878%	17	64,436	-93.023%
2026-07-13	0.3800	0.4100	0.3800	0.4100	+13.889%	112	64,436	-92.683%
2026-07-10	0.3600	0.3600	0.3600	0.3600	+2.857%	20	64,437	-91.667%
2026-07-09	0.3700	0.3700	0.3100	0.3500	+12.903%	231	64,437	-91.429%
2026-07-08	0.3100	0.3100	0.3100	0.3100	-13.889%	3	64,451	-90.323%
2026-07-07	0.3800	0.3800	0.3600	0.3600	-2.703%	117	64,454	-91.667%
2026-07-06	0.3100	0.3800	0.3000	0.3700	+8.824%	359	64,457	-91.892%
2026-07-02	0.3800	0.3900	0.3300	0.3400	-12.821%	115	64,326	-91.176%
2026-07-01	0.4300	0.4400	0.3900	0.3900	+2.632%	110	64,326	-92.308%
2026-06-30	0.3700	0.3900	0.3500	0.3800	-5.000%	373	64,346	-92.105%
2026-06-29	0.3600	0.4000	0.3200	0.4000	+14.286%	847	64,547	-92.500%
2026-06-26	0.3700	0.4100	0.3500	0.3500	-12.500%	80	65,257	-91.429%
2026-06-25	0.3900	0.4000	0.3900	0.4000	+11.111%	43	65,267	-92.500%
2026-06-24	0.3500	0.4400	0.3400	0.3600	+16.129%	136	65,268	-91.667%
2026-06-23	0.3400	0.3500	0.2800	0.3100	-6.061%	409	65,308	-90.323%
2026-06-22	0.3500	0.3700	0.3100	0.3300	-17.500%	106	65,409	-90.909%
2026-06-18	0.4100	0.4100	0.3600	0.4000	+2.564%	121	65,361	-92.500%
2026-06-17	0.4500	0.4700	0.3900	0.3900	-11.364%	77	65,361	-92.308%
2026-06-16	0.4800	0.5000	0.4400	0.4400	+10.000%	66	65,361	-93.182%
2026-06-15	0.4000	0.4000	0.4000	0.4000	+5.263%	3	65,426	-92.500%
2026-06-12	0.4100	0.4100	0.3800	0.3800	-36.667%	11	65,426	-92.105%
2026-06-11	0.3800	0.6000	0.3800	0.6000	+42.857%	131	65,426	-95.000%
2026-06-10	0.4000	0.4700	0.4000	0.4200	+5.000%	14	65,555	-92.857%
2026-06-09	0.3800	0.4000	0.3800	0.4000	-11.111%	759	65,545	-92.500%
2026-06-08	0.5000	0.5000	0.4500	0.4500	-10.000%	215	66,166	-93.333%
2026-06-05	0.5500	0.5500	0.5000	0.5000	-16.667%	174	66,259	-94.000%
2026-06-04	0.5500	0.6200	0.5500	0.6000	+7.143%	33	66,329	-95.000%
2026-06-03	0.6000	0.6000	0.5300	0.5600	-16.418%	1,072	66,349	-94.643%
2026-06-02	0.6400	0.6700	0.6100	0.6700	-8.219%	202	66,498	-95.522%
2026-06-01	0.6700	0.7300	0.6300	0.7300	+21.667%	182	66,398	-95.890%
2026-05-29	0.5600	0.7300	0.5400	0.6000	+15.385%	571	66,250	-95.000%
2026-05-28	0.5000	0.5500	0.4900	0.5200	-5.455%	6	66,242	-94.231%
2026-05-27	0.4100	0.5700	0.4100	0.5500	+10.000%	248	66,241	-94.545%
2026-05-26	0.5000	0.5000	0.4300	0.5000	+11.111%	53	66,139	-94.000%
2026-05-22	0.4300	0.5000	0.4100	0.4500	+28.571%	49	66,150	-93.333%
2026-05-21	0.3300	0.3500	0.3300	0.3500	0.000%	9	66,150	-91.429%
2026-05-20	0.3500	0.3500	0.3500	0.3500	-10.256%	1	66,150	-91.429%
2026-05-18	0.3900	0.3900	0.3900	0.3900	-7.143%	30	66,146	-92.308%
2026-05-15	0.4000	0.4200	0.3800	0.4200	+13.514%	2,197	66,146	-92.857%
2026-05-14	0.3500	0.4300	0.3300	0.3700	0.000%	11,181	64,302	-91.892%
2026-05-13	0.3000	0.4300	0.3000	0.3700	-5.128%	5,321	50,049	-91.892%
2026-05-12	0.3800	0.3900	0.3700	0.3900	-2.500%	19	50,049	-92.308%
2026-05-11	0.3900	0.4100	0.3900	0.4000	-20.000%	12	50,049	-92.500%
2026-05-08	0.4700	0.5000	0.4700	0.5000	-1.961%	86	50,040	-94.000%
2026-05-07	0.5800	0.6000	0.4800	0.5100	+6.250%	154	50,067	-94.118%
2026-05-06	0.4600	0.4800	0.4500	0.4800	+14.286%	104	50,013	-93.750%
2026-05-05	0.4400	0.4600	0.4200	0.4200	-4.545%	215	50,034	-92.857%
2026-05-04	0.4400	0.4400	0.4400	0.4400	-16.981%	1	49,838	-93.182%
2026-05-01	0.5300	0.5300	0.5300	0.5300	+3.922%	5	49,834	-94.340%
2026-04-30	0.5400	0.5400	0.5100	0.5100	-8.929%	6	49,834	-94.118%
2026-04-29	0.5000	0.5700	0.4800	0.5600	+9.804%	27	49,839	-94.643%
2026-04-28	0.5000	0.5100	0.5000	0.5100	-7.273%	49	49,842	-94.118%
2026-04-27	0.5100	0.5500	0.5000	0.5500	+17.021%	2,535	49,811	-94.545%
2026-04-24	0.4300	0.5300	0.4000	0.4700	+14.634%	73	48,195	-93.617%
2026-04-23	0.4300	0.4600	0.4000	0.4100	-2.381%	61	48,176	-92.683%
2026-04-22	0.4200	0.4300	0.4000	0.4200	-4.545%	40	48,142	-92.857%
2026-04-21	0.5100	0.5100	0.4300	0.4400	-15.385%	35	48,159	-93.182%
2026-04-20	0.4900	0.5200	0.4500	0.5200	+13.043%	87	48,159	-94.231%
2026-04-17	0.4700	0.4800	0.4600	0.4600	+12.195%	348	48,236	-93.478%
2026-04-16	0.4700	0.4800	0.4100	0.4100	+2.500%	20	48,526	-92.683%
2026-04-15	0.4300	0.4600	0.4000	0.4000	-4.762%	7	48,538	-92.500%
2026-04-14	0.4400	0.4500	0.4200	0.4200	+5.000%	9	48,540	-92.857%
2026-04-13	0.3700	0.4200	0.3700	0.4000	-2.439%	1,132	48,535	-92.500%
2026-04-10	0.4100	0.4300	0.4000	0.4100	-4.651%	211	49,417	-92.683%
2026-04-09	0.4000	0.4500	0.4000	0.4300	+2.381%	27	49,624	-93.023%
2026-04-08	0.5000	0.5100	0.4100	0.4200	-8.696%	53	49,621	-92.857%
2026-04-07	0.4800	0.4800	0.4500	0.4600	-2.128%	10	49,639	-93.478%
2026-04-06	0.5500	0.5700	0.4700	0.4700	+4.444%	2,906	49,641	-93.617%
2026-04-02	0.4900	0.4900	0.4000	0.4500	+12.500%	322	49,154	-93.333%
2026-04-01	0.4200	0.4600	0.4000	0.4000	0.000%	64	49,154	-92.500%
2026-03-31	0.4300	0.4300	0.3900	0.4000	+21.212%	112	49,123	-92.500%
2026-03-30	0.5300	0.5700	0.3200	0.3300	-37.736%	88	49,027	-90.909%
2026-03-27	0.2400	0.5300	0.1900	0.5300	+112.000%	1,264	49,010	-94.340%
2026-03-25	0.2600	0.2600	0.2500	0.2500	0.000%	21	48,066	-88.000%
2026-03-24	0.2500	0.2800	0.2500	0.2500	+31.579%	12	48,086	-88.000%
2026-03-23	0.2200	0.2300	0.1900	0.1900	-24.000%	17	48,086	-84.211%
2026-03-20	0.2500	0.2500	0.2500	0.2500	0.000%	2	48,082	-88.000%
2026-03-19	0.2600	0.2600	0.2300	0.2500	0.000%	26	48,084	-88.000%
2026-03-18	0.2500	0.2700	0.2500	0.2500	-10.714%	23	48,109	-88.000%
2026-03-17	0.2500	0.3000	0.2500	0.2800	+12.000%	410	48,127	-89.286%
2026-03-16	0.2300	0.2500	0.2000	0.2500	+25.000%	6	47,823	-88.000%
2026-03-13	0.1800	0.2200	0.1800	0.2000	-4.762%	33	47,822	-85.000%
2026-03-12	0.2100	0.2200	0.2100	0.2100	0.000%	253	47,829	-85.714%
2026-03-11	0.2800	0.2800	0.1900	0.2100	+10.526%	1,603	47,698	-85.714%
2026-03-10	0.2100	0.2300	0.1500	0.1900	-13.636%	358	46,168	-84.211%
2026-03-09	0.2400	0.2600	0.2100	0.2200	-8.333%	9	45,835	-86.364%
2026-03-06	0.2300	0.2600	0.2200	0.2400	+4.348%	15,493	45,524	-87.500%
2026-03-05	0.2300	0.2300	0.2100	0.2300	+4.545%	10	38,479	-86.957%
2026-03-04	0.2400	0.2500	0.2200	0.2200	-12.000%	6	38,472	-86.364%
2026-03-03	0.0500	0.2500	0.0500	0.2500	0.000%	116	38,478	-88.000%
2026-03-02	0.2200	0.2500	0.2200	0.2500	0.000%	50	38,421	-88.000%
2026-02-27	0.2500	0.2500	0.2500	0.2500	-10.714%	5	38,391	-88.000%
2026-02-26	0.2100	0.2800	0.2100	0.2800	+7.692%	214	38,391	-89.286%
2026-02-25	0.2600	0.2600	0.2600	0.2600	-7.143%	5	38,499	-88.462%
2026-02-24	0.2500	0.2900	0.2400	0.2800	-6.667%	67	38,499	-89.286%
2026-02-23	0.3100	0.3100	0.2900	0.3000	-14.286%	43	38,519	-90.000%
2026-02-20	0.3500	0.3500	0.3500	0.3500	+16.667%	12	38,502	-91.429%
2026-02-19	0.3200	0.3400	0.3000	0.3000	-11.765%	8	38,514	-90.000%
2026-02-18	0.3400	0.3600	0.3400	0.3400	+3.030%	11	38,514	-91.176%
2026-02-17	0.2500	0.3400	0.2500	0.3300	+3.125%	46	38,523	-90.909%
2026-02-13	0.3200	0.3200	0.3200	0.3200	+6.667%	8	38,502	-90.625%
2026-02-12	0.3300	0.3300	0.3000	0.3000	-18.919%	130	38,502	-90.000%
2026-02-11	0.3300	0.3700	0.3100	0.3700	+8.824%	500	38,524	-91.892%
2026-02-10	0.3900	0.3900	0.3300	0.3400	+3.030%	30,364	38,532	-91.176%
2026-02-09	0.3700	0.3900	0.3000	0.3300	-17.500%	79	59,748	-90.909%
2026-02-06	0.3000	0.4200	0.3000	0.4000	+33.333%	9,491	59,717	-92.500%
2026-02-05	0.4100	0.6500	0.2800	0.3000	-61.039%	531	51,251	-90.000%
2026-02-04	0.6700	0.7700	0.6700	0.7700	+16.667%	253	51,205	-96.104%
2026-02-03	0.7500	0.7900	0.6400	0.6600	-8.333%	145	51,088	-95.455%
2026-02-02	0.7600	0.8200	0.7100	0.7200	+18.033%	110	51,041	-95.833%
2026-01-30	0.7000	0.7000	0.6100	0.6100	-10.294%	13	50,993	-95.082%
2026-01-29	0.7000	0.7100	0.6300	0.6800	-6.849%	87	50,990	-95.588%
2026-01-28	0.7300	0.7300	0.7100	0.7300	+1.389%	6	50,956	-95.890%
2026-01-27	0.7400	0.7400	0.6900	0.7200	-5.263%	34	50,950	-95.833%
2026-01-26	0.6500	0.8500	0.6500	0.7600	+11.765%	104	50,940	-96.053%
2026-01-23	0.7000	0.7600	0.6800	0.6800	-5.556%	106	50,880	-95.588%
2026-01-22	0.7700	0.7700	0.7000	0.7200	-5.263%	330	50,851	-95.833%
2026-01-21	0.7700	0.7700	0.6900	0.7600	+1.333%	95	50,869	-96.053%
2026-01-20	0.8200	0.9000	0.7500	0.7500	-17.582%	316	50,836	-96.000%
2026-01-16	0.9600	0.9800	0.9000	0.9100	-10.784%	1,512	51,056	-96.703%
2026-01-15	1.0500	1.1200	0.9900	1.0200	0.000%	180	51,056	-97.059%
2026-01-14	1.2600	1.2600	0.9800	1.0200	-17.073%	244	50,980	-97.059%
2026-01-13	0.9500	1.2400	0.9500	1.2300	+18.269%	9,930	50,866	-97.561%
2026-01-12	1.0000	1.0400	0.9000	1.0400	+2.970%	100	42,352	-97.115%
2026-01-09	1.0200	1.1500	0.9000	1.0100	+1.000%	461	42,429	-97.030%
2026-01-08	0.9300	1.0800	0.9200	1.0000	+5.263%	279	42,456	-97.000%
2026-01-07	0.9700	1.0000	0.9000	0.9500	-1.042%	135	42,376	-96.842%
2026-01-06	0.8800	0.9900	0.8500	0.9600	+12.941%	1,436	42,446	-96.875%
2026-01-05	0.7500	0.9500	0.7200	0.8500	+23.188%	28,487	41,878	-96.471%
2026-01-02	0.7200	0.7200	0.6800	0.6900	-22.472%	75	14,436	-95.652%
2025-12-31	0.7900	0.8900	0.7900	0.8900	+20.270%	23	14,419	-96.629%
2025-12-30	0.7400	0.7400	0.7400	0.7400	-7.500%	8	14,419	-95.946%
2025-12-29	0.8000	0.8000	0.8000	0.8000	+1.266%	39	14,419	-96.250%
2025-12-26	0.8000	0.8000	0.7900	0.7900	+2.597%	45	14,438	-96.203%
2025-12-24	0.8000	0.8000	0.7600	0.7700	0.000%	548	14,678	-96.104%
2025-12-23	0.6500	0.8200	0.6500	0.7700	-9.412%	19	14,678	-96.104%
2025-12-22	0.9000	0.9000	0.8500	0.8500	-5.556%	15	14,697	-96.471%
2025-12-19	0.9000	0.9000	0.9000	0.9000	0.000%	15	14,687	-96.667%
2025-12-18	0.8500	0.9500	0.8500	0.9000	0.000%	50	14,678	-96.667%
2025-12-17	0.9100	0.9100	0.9000	0.9000	+4.651%	12	14,688	-96.667%
2025-12-16	0.9000	0.9500	0.7800	0.8600	-3.371%	41	14,689	-96.512%
2025-12-15	0.9500	0.9500	0.8900	0.8900	-15.238%	80	14,704	-96.629%
2025-12-12	1.0500	1.0500	1.0500	1.0500	-5.405%	1	14,675	-97.143%
2025-12-11	1.0000	1.2800	1.0000	1.1100	+7.767%	201	14,676	-97.297%
2025-12-10	1.1500	1.1500	1.0300	1.0300	-12.712%	4	14,545	-97.087%
2025-12-09	1.1500	1.1800	1.1500	1.1800	+16.832%	40	14,543	-97.458%
2025-12-08	1.0700	1.0700	1.0100	1.0100	-6.481%	82	14,506	-97.030%
2025-12-05	1.1100	1.1700	1.0000	1.0800	-6.087%	5,023	14,324	-97.222%
2025-12-04	1.1000	1.1500	1.1000	1.1500	+9.524%	5,025	9,418	-97.391%
2025-12-03	1.0300	1.0500	1.0300	1.0500	+0.962%	56	5,563	-97.143%
2025-12-02	1.1200	1.1400	1.0100	1.0400	-8.772%	331	5,562	-97.115%
2025-12-01	1.1300	1.1400	1.1300	1.1400	-5.000%	200	5,239	-97.368%
2025-11-28	1.1800	1.2000	1.1800	1.2000	+2.564%	2	5,039	-97.500%
2025-11-26	1.1700	1.1700	1.1700	1.1700	0.000%	10	5,028	-97.436%
2025-11-25	1.0500	1.2100	1.0500	1.1700	+5.405%	207	5,028	-97.436%
2025-11-21	1.0500	1.1100	1.0500	1.1100	+5.714%	16	5,023	-97.297%
2025-11-20	1.3100	1.3100	1.0500	1.0500	-16.000%	95	5,018	-97.143%
2025-11-19	1.3000	1.3000	1.2500	1.2500	-3.846%	287	5,079	-97.600%
2025-11-18	1.9800	1.9800	1.2700	1.3000	-3.704%	54	5,248	-97.692%
2025-11-17	1.5100	1.5100	1.3500	1.3500	-18.182%	77	5,233	-97.778%
2025-11-14	1.4700	1.6600	1.4700	1.6500	+13.793%	90	5,191	-98.182%
2025-11-13	1.7000	1.7000	1.4500	1.4500	-14.706%	18	5,116	-97.931%
2025-11-12	1.4300	1.7000	1.4300	1.7000	+3.659%	19	5,115	-98.235%
2025-11-11	1.6000	1.6400	1.6000	1.6400	-6.818%	7	5,115	-98.171%
2025-11-10	1.8300	1.8300	1.6700	1.7600	+13.548%	73	5,115	-98.295%
2025-11-07	1.3500	1.5700	1.3500	1.5500	+19.231%	131	5,128	-98.065%
2025-11-06	1.3900	1.4100	1.2600	1.3000	-10.959%	336	5,134	-97.692%
2025-11-05	1.4500	1.7900	1.4000	1.4600	+5.036%	306	4,989	-97.945%
2025-11-04	1.4500	1.4500	1.3900	1.3900	-10.323%	53	4,729	-97.842%
2025-11-03	1.5500	1.5500	1.5500	1.5500	-17.553%	1	4,729	-98.065%
2025-10-31	1.6000	1.8800	1.5800	1.8800	+17.500%	49	4,729	-98.404%
2025-10-30	1.6800	1.6800	1.6000	1.6000	-8.571%	102	4,725	-98.125%
2025-10-29	1.8000	1.8000	1.7500	1.7500	0.000%	30	4,725	-98.286%
2025-10-28	1.8100	1.9900	1.7500	1.7500	-5.405%	120	4,725	-98.286%
2025-10-27	1.9300	1.9900	1.8500	1.8500	-4.639%	253	4,544	-98.378%
2025-10-24	1.6500	2.0000	1.6500	1.9400	+2.646%	34	4,544	-98.454%
2025-10-23	1.9000	1.9500	1.8100	1.8900	-0.526%	20	4,575	-98.413%
2025-10-22	1.9400	2.0800	1.8500	1.9000	-0.524%	42	4,584	-98.421%
2025-10-21	1.7500	1.9200	1.7000	1.9100	+11.696%	59	4,580	-98.429%
2025-10-20	1.7100	1.7100	1.7100	1.7100	+3.636%	5	4,568	-98.246%
2025-10-17	1.6500	1.7200	1.5300	1.6500	0.000%	36	4,563	-98.182%
2025-10-16	1.7500	1.8800	1.6000	1.6500	-8.840%	18	4,557	-98.182%
2025-10-15	1.8100	1.8100	1.8100	1.8100	+0.556%	5	4,555	-98.343%
2025-10-14	1.6200	1.8000	1.6200	1.8000	+8.434%	19	4,555	-98.333%
2025-10-13	1.4900	1.7000	1.4900	1.6600	+14.483%	104	4,541	-98.193%
2025-10-10	1.6800	1.6800	1.4400	1.4500	-17.143%	229	4,467	-97.931%
2025-10-09	1.6700	1.8100	1.6200	1.7500	+7.362%	230	4,385	-98.286%
2025-10-08	1.7500	1.7700	1.4400	1.6300	-1.807%	168	4,236	-98.160%
2025-10-07	2.1800	2.1800	1.6500	1.6600	-24.201%	742	3,642	-98.193%
2025-10-06	2.2000	2.8600	2.1400	2.1900	-4.367%	451	3,642	-98.630%
2025-10-03	2.6000	2.6000	2.2900	2.2900	-4.583%	12	3,815	-98.690%
2025-10-02	2.5100	2.5100	2.3900	2.4000	+2.128%	286	3,815	-98.750%
2025-10-01	2.5600	2.6000	2.0100	2.3500	-9.962%	169	3,788	-98.723%
2025-09-30	2.6300	2.7500	2.4500	2.6100	+8.299%	106	3,744	-98.851%
2025-09-29	2.4500	2.4500	2.1000	2.4100	-2.429%	54	3,738	-98.755%
2025-09-26	2.4000	2.5900	2.4000	2.4700	+5.106%	140	3,741	-98.785%
2025-09-25	2.3900	2.3900	2.2200	2.3500	+11.905%	193	3,737	-98.723%
2025-09-24	1.9300	2.1000	1.9300	2.1000	+4.478%	39	3,913	-98.571%
2025-09-23	2.0500	2.1200	1.9600	2.0100	-6.075%	18	3,938	-98.507%
2025-09-22	2.0000	2.2200	1.9800	2.1400	+2.392%	107	3,937	-98.598%
2025-09-19	1.8900	2.1500	1.8800	2.0900	+10.000%	215	3,941	-98.565%
2025-09-18	2.1000	2.1000	1.9000	1.9000	-4.523%	273	4,003	-98.421%
2025-09-17	2.0900	2.0900	1.9900	1.9900	+12.429%	70	3,739	-98.492%
2025-09-16	1.7500	1.8200	1.7500	1.7700	-11.500%	28	3,737	-98.305%
2025-09-15	1.8100	2.0000	1.4400	2.0000	+20.482%	139	3,730	-98.500%
2025-09-12	1.6600	1.6600	1.6600	1.6600	-4.046%	1	3,642	-98.193%
2025-09-11	1.8900	1.8900	1.6500	1.7300	-2.260%	87	3,641	-98.266%
2025-09-10	1.7100	1.7700	1.7100	1.7700	-6.842%	2	3,638	-98.305%
2025-09-09	1.9000	1.9000	1.9000	1.9000	+2.151%	4	3,638	-98.421%
2025-09-05	1.7000	1.9100	1.7000	1.8600	-4.615%	44	3,638	-98.387%
2025-09-04	1.7000	1.9500	1.7000	1.9500	+16.766%	96	3,636	-98.462%
2025-09-03	1.6400	1.6700	1.6200	1.6700	+14.384%	42	3,617	-98.204%
2025-09-02	1.4800	1.4800	1.4500	1.4600	-11.515%	62	3,621	-97.945%
2025-08-29	1.7000	1.7300	1.6400	1.6500	-2.941%	28	3,578	-98.182%
2025-08-27	1.7600	1.7600	1.7000	1.7000	+0.592%	3	3,578	-98.235%
2025-08-26	1.7200	1.7200	1.6900	1.6900	+1.807%	6	3,576	-98.225%
2025-08-25	1.8000	1.8000	1.6600	1.6600	-13.089%	80	3,575	-98.193%
2025-08-22	1.9100	1.9100	1.9100	1.9100	+6.111%	3	3,522	-98.429%
2025-08-21	1.7500	1.8000	1.7500	1.8000	+4.046%	18	3,522	-98.333%
2025-08-20	1.7600	1.7600	1.7000	1.7300	-8.947%	105	3,529	-98.266%
2025-08-19	1.9300	1.9700	1.8900	1.9000	-10.798%	5	3,529	-98.421%
2025-08-18	2.1900	2.1900	2.1300	2.1300	-8.190%	4	3,530	-98.592%
2025-08-15	2.3000	2.4300	2.2500	2.3200	-0.429%	19	3,528	-98.707%
2025-08-14	2.3400	2.3600	2.3300	2.3300	-3.719%	156	3,525	-98.712%
2025-08-13	2.2700	2.4200	2.1500	2.4200	+6.140%	25	3,525	-98.760%
2025-08-12	2.2200	2.2800	2.2200	2.2800	+2.703%	14	3,532	-98.684%
2025-08-11	2.0200	2.3800	2.0000	2.2200	+16.842%	208	3,540	-98.649%
2025-08-08	1.8500	1.9000	1.7500	1.9000	+24.183%	62	3,583	-98.421%
2025-08-07	1.9000	1.9000	1.5000	1.5300	-11.047%	28	3,594	-98.039%
2025-08-06	1.6800	1.7200	1.6000	1.7200	+5.521%	122	3,601	-98.256%
2025-08-05	1.5400	1.6300	1.5400	1.6300	+6.536%	6	3,601	-98.160%
2025-08-04	1.3600	1.5300	1.3600	1.5300	+18.605%	3	3,601	-98.039%
2025-08-01	1.4000	1.4000	1.2500	1.2900	-18.868%	5	3,600	-97.674%
2025-07-31	1.8200	1.8200	1.5900	1.5900	-10.169%	7	3,600	-98.113%
2025-07-30	1.4600	1.8500	1.4600	1.7700	+47.500%	287	3,600	-98.305%
2025-07-29	1.2000	1.2000	1.2000	1.2000	-0.826%	7	3,694	-97.500%
2025-07-28	1.3500	1.3500	1.2100	1.2100	-5.469%	16	3,701	-97.521%
2025-07-25	1.2800	1.2800	1.2800	1.2800	-4.478%	1	3,703	-97.656%
2025-07-24	1.3600	1.3600	1.3400	1.3400	-6.944%	6	3,703	-97.761%
2025-07-23	1.3000	1.4900	1.1600	1.4400	+9.924%	45	3,705	-97.917%
2025-07-22	1.3000	1.3300	1.2000	1.3100	+21.296%	36	3,704	-97.710%
2025-07-21	1.2100	1.2100	1.0800	1.0800	-12.195%	295	3,721	-97.222%
2025-07-18	1.3000	1.3000	1.2300	1.2300	-1.600%	46	3,630	-97.561%
2025-07-17	1.3800	1.3800	1.2200	1.2500	-10.714%	41	3,630	-97.600%
2025-07-16	1.4000	1.4000	1.4000	1.4000	-6.040%	30	3,637	-97.857%
2025-07-15	1.4000	1.4900	1.4000	1.4900	0.000%	12	3,637	-97.987%
2025-07-14	1.4500	1.4900	1.4500	1.4900	+0.676%	24	3,636	-97.987%
2025-07-11	1.4800	1.4800	1.4800	1.4800	-12.426%	3	3,640	-97.973%
2025-07-10	1.6900	1.6900	1.6900	1.6900	+4.321%	8	3,640	-98.225%
2025-07-09	1.6000	1.6200	1.6000	1.6200	+1.250%	2	3,640	-98.148%
2025-07-08	1.5500	1.6000	1.5500	1.6000	+6.667%	2	3,640	-98.125%
2025-07-07	1.5800	1.5800	1.5000	1.5000	-5.660%	16	3,640	-98.000%
2025-07-02	1.5900	1.5900	1.5900	1.5900	-3.636%	5	3,625	-98.113%
2025-07-01	1.6700	1.7000	1.6500	1.6500	-6.250%	26	3,628	-98.182%
2025-06-30	1.5900	1.8400	1.5200	1.7600	-3.297%	51	3,603	-98.295%
2025-06-27	1.5900	1.8800	1.5900	1.8200	+17.419%	25	3,589	-98.352%
2025-06-26	1.5700	1.6100	1.5500	1.5500	-7.186%	47	3,580	-98.065%
2025-06-25	1.5400	1.6800	1.5400	1.6700	+10.596%	9	3,587	-98.204%
2025-06-24	1.5100	1.5100	1.5100	1.5100	+4.138%	1	3,580	-98.013%
2025-06-23	1.5000	1.5500	1.4100	1.4500	-2.027%	7	3,579	-97.931%
2025-06-20	1.4500	1.4800	1.4500	1.4800	+5.714%	4	3,573	-97.973%
2025-06-18	1.4000	1.4100	1.3900	1.4000	0.000%	15	3,570	-97.857%
2025-06-17	1.5500	1.5500	1.4000	1.4000	-26.702%	8	3,570	-97.857%
2025-06-16	1.9100	1.9100	1.9100	1.9100	+2.139%	1	3,569	-98.429%
2025-06-13	2.0000	2.0000	1.8700	1.8700	-9.662%	28	3,568	-98.396%
2025-06-12	1.9800	2.0800	1.9700	2.0700	-1.429%	12	3,568	-98.551%
2025-06-11	2.2900	2.3100	2.1000	2.1000	-4.977%	17	3,563	-98.571%
2025-06-10	2.2100	2.2100	2.2100	2.2100	-8.678%	6	3,573	-98.643%
2025-06-09	2.3000	2.4200	2.3000	2.4200	+18.049%	25	3,567	-98.760%
2025-06-06	2.0500	2.0500	2.0500	2.0500	+5.128%	100	3,572	-98.537%
2025-06-05	2.1500	2.1500	1.7400	1.9500	-12.556%	15	3,575	-98.462%
2025-06-04	1.9500	2.2700	1.9500	2.2300	+31.176%	21	3,575	-98.655%
2025-06-03	1.7400	1.7400	1.7000	1.7000	-1.163%	67	3,574	-98.235%
2025-06-02	1.6900	1.7400	1.5200	1.7200	-12.245%	78	3,634	-98.256%
2025-05-30	1.7200	1.9600	1.7200	1.9600	+1.554%	16	3,687	-98.469%
2025-05-29	1.9100	2.0500	1.9100	1.9300	-1.531%	4	3,687	-98.446%
2025-05-28	2.0200	2.0800	1.9600	1.9600	-9.259%	15	3,686	-98.469%
2025-05-27	2.3600	2.3600	2.1600	2.1600	-8.085%	36	3,696	-98.611%
2025-05-23	2.1000	2.3500	1.9900	2.3500	+15.196%	120	3,670	-98.723%
2025-05-22	1.7300	2.1100	1.7000	2.0400	+24.390%	57	3,670	-98.529%
2025-05-21	1.6500	1.8000	1.6400	1.6400	+0.613%	62	3,688	-98.171%
2025-05-20	1.5800	1.8400	1.4600	1.6300	+16.429%	135	3,689	-98.160%
2025-05-19	1.4200	1.4700	1.4000	1.4000	-0.709%	86	3,667	-97.857%
2025-05-16	1.4500	1.4500	1.4100	1.4100	-11.875%	14	3,675	-97.872%
2025-05-15	1.5800	1.6100	1.5800	1.6000	-3.030%	4	3,674	-98.125%
2025-05-14	1.7500	1.7500	1.6500	1.6500	-2.941%	13	3,672	-98.182%
2025-05-13	1.8300	1.8300	1.7000	1.7000	+4.294%	3	3,673	-98.235%
2025-05-12	1.6000	1.7700	1.5600	1.6300	+2.516%	37	3,673	-98.160%
2025-05-08	1.3100	1.7700	1.3100	1.5900	-14.516%	206	3,683	-98.113%
2025-05-06	1.8400	1.8600	1.8400	1.8600	-7.000%	2	3,581	-98.387%
2025-05-05	1.8000	2.0000	1.8000	2.0000	+5.263%	6	3,579	-98.500%
2025-05-01	2.0000	2.0500	1.9000	1.9000	0.000%	4	3,585	-98.421%
2025-04-30	1.8900	1.9000	1.6400	1.9000	-1.042%	26	3,587	-98.421%
2025-04-29	1.8000	1.9800	1.7400	1.9200	+9.714%	25	3,589	-98.438%
2025-04-28	1.7200	1.8000	1.5900	1.7500	+12.903%	115	3,593	-98.286%
2025-04-25	1.5500	1.5500	1.5500	1.5500	+0.649%	32	3,509	-98.065%
2025-04-24	1.5100	1.5700	1.5100	1.5400	+5.479%	12	3,519	-98.052%
2025-04-23	1.6300	1.6300	1.4600	1.4600	+5.797%	5	3,529	-97.945%
2025-04-22	1.2200	1.3800	1.2200	1.3800	+15.000%	14	3,528	-97.826%
2025-04-21	1.8400	1.8400	1.0900	1.2000	-6.977%	11	3,533	-97.500%
2025-04-16	1.2900	1.2900	1.2900	1.2900	-7.194%	1	3,533	-97.674%
2025-04-15	1.2500	1.3900	1.2500	1.3900	-0.714%	22	3,533	-97.842%
2025-04-14	1.3500	1.4300	1.3500	1.4000	+5.263%	9	3,546	-97.857%
2025-04-11	1.3300	1.3300	1.3300	1.3300	+29.126%	2	3,551	-97.744%
2025-04-10	1.2700	1.2700	1.0300	1.0300	-31.333%	26	3,551	-97.087%
2025-04-09	1.1400	1.5000	1.0700	1.5000	+33.929%	26	3,537	-98.000%
2025-04-08	1.2600	1.2600	1.0400	1.1200	-17.647%	118	3,525	-97.321%
2025-04-07	1.2000	1.3700	1.2000	1.3600	-11.111%	110	3,420	-97.794%
2025-04-04	1.0900	1.5300	1.0900	1.5300	+19.531%	22	3,419	-98.039%
2025-04-03	1.3900	1.4000	1.2700	1.2800	-25.581%	260	3,422	-97.656%
2025-04-02	1.5200	1.8100	1.5200	1.7200	-2.273%	1,742	3,626	-98.256%
2025-04-01	1.7600	1.7600	1.7600	1.7600	-1.124%	1	3,581	-98.295%
2025-03-31	1.6000	1.7800	1.6000	1.7800	+5.952%	18	3,581	-98.315%
2025-03-28	1.7300	1.7500	1.6800	1.6800	-16.832%	32	3,595	-98.214%
2025-03-26	2.2300	2.2300	2.0200	2.0200	-10.619%	6	3,601	-98.515%
2025-03-25	2.2500	2.2600	2.2500	2.2600	-0.877%	2	3,600	-98.673%
2025-03-24	2.1900	2.3400	2.1900	2.2800	+13.433%	9	3,600	-98.684%
2025-03-21	2.0000	2.0100	2.0000	2.0100	+5.789%	14	3,600	-98.507%

.dark-mode .gqg4kg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqg4kg{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115C10PTON Jan 15 2027 10.00 Call (PTON270115C00010000)option OPRA

PTON20270115C10
PTON Jan 15 2027 10.00 Call (PTON270115C00010000)
option OPRA