Dark

PTON20270115C12
PTON Jan 15 2027 12.00 Call (PTON270115C00012000)
option OPRA

EOD

May 20, 2025

1.28+19.626%(+0.21)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	1.14	1.38	1.14	1.28	+19.626%	47	5,877	0.000%
2025-05-19	1.07	1.07	1.07	1.07	-10.833%	5	5,834	+19.626%
2025-05-15	1.17	1.20	1.17	1.20	-7.692%	39	5,834	+6.667%
2025-05-14	1.28	1.30	1.28	1.30	-2.985%	21	5,810	-1.538%
2025-05-13	1.35	1.35	1.34	1.34	+7.200%	2	5,789	-4.478%
2025-05-12	1.25	1.25	1.25	1.25	+19.048%	3	5,787	+2.400%
2025-05-09	1.05	1.05	1.05	1.05	-18.605%	2	5,787	+21.905%
2025-05-08	1.02	1.29	1.02	1.29	-16.234%	214	5,786	-0.775%
2025-05-05	1.40	1.55	1.40	1.54	+2.667%	3	5,582	-16.883%
2025-05-02	1.50	1.50	1.50	1.50	0.000%	26	5,582	-14.667%
2025-05-01	1.45	1.50	1.45	1.50	+2.041%	163	5,569	-14.667%
2025-04-29	1.40	1.50	1.40	1.47	+6.522%	73	5,474	-12.925%
2025-04-28	1.38	1.38	1.38	1.38	+15.966%	2	5,474	-7.246%
2025-04-25	1.14	1.22	1.10	1.19	-6.299%	9,632	5,474	+7.563%
2025-04-24	1.27	1.27	1.27	1.27	+5.833%	3	933	+0.787%
2025-04-23	1.20	1.20	1.20	1.20	-40.299%	1	933	+6.667%
2025-04-16	2.01	2.01	2.01	2.01	-13.362%	1	933	-36.318%
2025-04-14	1.10	2.32	1.10	2.32	+93.333%	15	932	-44.828%
2025-04-08	1.20	1.20	1.20	1.20	+30.435%	1	933	+6.667%
2025-04-04	0.86	0.92	0.86	0.92	-14.019%	22	933	+39.130%
2025-04-03	1.07	1.07	1.07	1.07	-25.694%	101	932	+19.626%
2025-04-02	1.38	1.44	1.38	1.44	+2.857%	6	927	-11.111%
2025-03-31	1.40	1.40	1.40	1.40	-25.532%	5	927	-8.571%
2025-03-25	1.88	1.88	1.88	1.88	-1.571%	2	922	-31.915%
2025-03-24	1.89	1.91	1.89	1.91	+13.018%	3	922	-32.984%
2025-03-21	1.66	1.69	1.66	1.69	0.000%	4	923	-24.260%
2025-03-20	1.69	1.69	1.69	1.69	+11.921%	2	921	-24.260%
2025-03-18	1.51	1.51	1.51	1.51	-10.119%	2	921	-15.232%
2025-03-17	1.68	1.68	1.68	1.68	-10.638%	4	921	-23.810%
2025-03-14	1.70	1.88	1.70	1.88	+44.615%	10	921	-31.915%
2025-03-13	1.30	1.30	1.30	1.30	+0.775%	2	923	-1.538%
2025-03-12	1.28	1.29	1.28	1.29	-1.527%	27	923	-0.775%
2025-03-11	1.31	1.31	1.31	1.31	+3.968%	1	900	-2.290%
2025-03-10	1.29	1.29	1.26	1.26	-13.103%	7	899	+1.587%
2025-03-07	1.45	1.45	1.45	1.45	-11.043%	4	895	-11.724%
2025-03-05	1.63	1.63	1.63	1.63	-12.834%	2	895	-21.472%
2025-03-04	1.72	1.87	1.72	1.87	0.000%	15	893	-31.551%
2025-03-03	2.07	2.07	1.87	1.87	-11.792%	17	898	-31.551%
2025-02-28	2.15	2.15	2.11	2.12	-6.195%	32	898	-39.623%
2025-02-27	2.39	2.39	2.26	2.26	-22.069%	11	898	-43.363%
2025-02-26	2.90	2.90	2.90	2.90	+3.203%	1	907	-55.862%
2025-02-21	3.05	3.05	2.81	2.81	-10.794%	8	907	-54.448%
2025-02-20	3.25	3.25	3.14	3.15	-14.865%	62	906	-59.365%
2025-02-19	3.48	3.70	3.48	3.70	+7.246%	24	904	-65.405%
2025-02-18	3.52	3.57	3.30	3.45	+0.583%	17	894	-62.899%
2025-02-14	3.92	3.92	3.43	3.43	-12.276%	44	877	-62.682%
2025-02-13	3.26	3.91	3.26	3.91	+15.000%	38	864	-67.263%
2025-02-12	3.29	3.40	3.20	3.40	+16.041%	34	864	-62.353%
2025-02-11	3.00	3.00	2.93	2.93	-2.333%	8	862	-56.314%
2025-02-10	3.14	3.14	3.00	3.00	+6.762%	60	863	-57.333%
2025-02-07	2.56	2.81	2.56	2.81	-12.188%	6	884	-54.448%
2025-02-06	3.40	3.75	2.87	3.20	+33.333%	65	884	-60.000%
2025-02-05	2.40	2.40	2.40	2.40	+7.623%	2	871	-46.667%
2025-02-04	2.28	2.28	2.23	2.23	+48.667%	2	871	-42.601%
2025-02-03	2.36	2.36	1.50	1.50	-46.237%	7	870	-14.667%
2025-01-29	2.79	2.79	2.79	2.79	-3.793%	38	876	-54.122%
2025-01-28	2.87	2.90	2.87	2.90	-10.494%	2	876	-55.862%
2025-01-24	3.20	3.25	3.20	3.24	+13.684%	20	875	-60.494%
2025-01-17	2.85	2.85	2.85	2.85	-17.391%	76	846	-55.088%
2025-01-15	3.45	3.45	3.45	3.45	+1.471%	50	846	-62.899%
2025-01-14	3.40	3.40	3.40	3.40	+12.957%	10	796	-62.353%
2025-01-10	3.01	3.01	3.01	3.01	+1.007%	2	796	-57.475%
2025-01-08	3.18	3.18	2.98	2.98	-7.165%	4	793	-57.047%
2025-01-07	3.21	3.21	3.21	3.21	-9.577%	2	793	-60.125%
2025-01-06	3.55	3.55	3.55	3.55	-2.740%	1	791	-63.944%
2025-01-03	3.60	3.65	3.53	3.65	+15.873%	6	791	-64.932%
2025-01-02	3.40	3.50	3.15	3.15	-14.865%	11	789	-59.365%
2024-12-27	3.70	3.70	3.70	3.70	-2.632%	2	799	-65.405%
2024-12-24	3.80	3.80	3.80	3.80	+5.556%	1	798	-66.316%
2024-12-18	3.75	3.75	3.60	3.60	-22.414%	12	798	-64.444%
2024-12-17	4.59	4.64	4.59	4.64	+12.077%	11	798	-72.414%
2024-12-16	4.30	4.30	4.14	4.14	+10.106%	12	779	-69.082%
2024-12-13	3.80	3.80	3.70	3.76	+1.622%	44	779	-65.957%
2024-12-12	3.70	3.70	3.70	3.70	-14.943%	32	778	-65.405%
2024-12-10	4.35	4.35	4.35	4.35	-6.048%	10	746	-70.575%
2024-12-06	4.50	4.63	4.50	4.63	+20.888%	8	746	-72.354%
2024-12-05	3.75	3.83	3.75	3.83	-1.795%	2	744	-66.580%
2024-12-04	3.90	3.90	3.90	3.90	-3.704%	1	744	-67.179%
2024-12-03	4.09	4.48	4.05	4.05	-3.571%	17	744	-68.395%
2024-12-02	4.44	4.45	4.20	4.20	-1.176%	10	741	-69.524%
2024-11-29	3.88	4.25	3.88	4.25	+7.595%	4	739	-69.882%
2024-11-26	3.95	4.14	3.95	3.95	-2.228%	4	739	-67.595%
2024-11-25	4.04	4.05	4.04	4.04	+1.000%	35	738	-68.317%
2024-11-22	3.70	4.00	3.70	4.00	+15.942%	390	703	-68.000%
2024-11-21	3.20	3.45	3.20	3.45	+21.053%	19	519	-62.899%
2024-11-20	2.69	2.85	2.69	2.85	+5.556%	52	519	-55.088%
2024-11-19	2.70	2.70	2.70	2.70	+3.846%	10	479	-52.593%
2024-11-15	3.00	3.00	2.55	2.60	-23.529%	224	479	-50.769%
2024-11-13	3.40	3.40	3.40	3.40	+6.250%	1	536	-62.353%
2024-11-12	3.25	3.25	3.20	3.20	-2.439%	21	537	-60.000%
2024-11-11	2.90	3.28	2.90	3.28	-11.828%	303	540	-60.976%
2024-11-08	3.30	3.72	3.22	3.72	+20.000%	136	314	-65.591%
2024-11-07	3.00	3.10	3.00	3.10	+12.727%	6	251	-58.710%
2024-11-06	2.90	3.00	2.75	2.75	-5.498%	15	246	-53.455%
2024-11-05	2.90	2.91	2.90	2.91	-1.356%	4	246	-56.014%
2024-11-04	2.95	2.95	2.95	2.95	+6.884%	3	244	-56.610%
2024-11-01	3.60	3.60	2.75	2.76	-20.000%	20	241	-53.623%
2024-10-31	3.12	3.60	3.12	3.45	+56.818%	83	233	-62.899%
2024-10-30	2.20	2.35	2.20	2.20	+0.457%	22	172	-41.818%
2024-10-29	2.15	2.19	2.15	2.19	+1.389%	100	150	-41.553%
2024-10-28	1.79	2.16	1.79	2.16	+2.370%	24	50	-40.741%
2024-10-25	2.00	2.11	2.00	2.11	+15.934%	92	46	-39.336%
2024-10-24	1.82	1.82	1.82	1.82	0.000%	2	2	-29.670%

.dark-mode .SpH3rv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SpH3rv{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115C12PTON Jan 15 2027 12.00 Call (PTON270115C00012000)option OPRA

PTON20270115C12
PTON Jan 15 2027 12.00 Call (PTON270115C00012000)
option OPRA