Dark

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

EOD

Oct 1, 2026

0.04000.000%(0.0000)450

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0400	0.0400	0.0400	0.000%	450	12,215	0.000%
2026-09-30	0.0500	0.0500	0.0400	0.0400	0.000%	12	12,242	0.000%
2026-09-29	0.0400	0.0400	0.0400	0.0400	+100.000%	31	12,232	0.000%
2026-09-25	0.0200	0.0200	0.0200	0.0200	+100.000%	20	12,262	+100.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	0.000%	1	12,262	+300.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	-50.000%	2	12,263	+300.000%
2026-09-14	0.0200	0.0200	0.0200	0.0200	-33.333%	1	12,263	+100.000%
2026-09-11	0.0300	0.0300	0.0300	0.0300	-25.000%	6	12,263	+33.333%
2026-09-10	0.0400	0.0400	0.0400	0.0400	+33.333%	10	12,260	0.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	-40.000%	10	12,260	+33.333%
2026-09-03	0.0500	0.0500	0.0500	0.0500	+150.000%	10	12,260	-20.000%
2026-09-02	0.0200	0.0200	0.0200	0.0200	-60.000%	25	12,260	+100.000%
2026-08-28	0.0500	0.0600	0.0400	0.0500	-16.667%	53	12,235	-20.000%
2026-08-27	0.0600	0.0600	0.0600	0.0600	-40.000%	50	12,214	-33.333%
2026-08-25	0.0300	0.1000	0.0300	0.1000	+100.000%	13	12,164	-60.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	+25.000%	1	12,174	-20.000%
2026-08-19	0.0500	0.0500	0.0400	0.0400	+33.333%	11	12,174	0.000%
2026-08-18	0.0300	0.0300	0.0300	0.0300	-25.000%	8	12,174	+33.333%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-20.000%	1	12,182	0.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	+25.000%	2	12,183	-20.000%
2026-08-12	0.0500	0.0500	0.0400	0.0400	-20.000%	31	12,185	0.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-37.500%	3	12,185	-20.000%
2026-08-07	0.0800	0.0800	0.0800	0.0800	+33.333%	1	12,182	-50.000%
2026-08-06	0.1000	0.1100	0.0600	0.0600	-71.429%	45	12,182	-33.333%
2026-08-05	0.2000	0.2200	0.2000	0.2100	-4.545%	2,503	12,189	-80.952%
2026-08-04	0.2300	0.2300	0.2200	0.2200	+4.762%	95	10,940	-81.818%
2026-07-31	0.2100	0.2100	0.2100	0.2100	-16.000%	15	10,940	-80.952%
2026-07-29	0.2600	0.2600	0.2500	0.2500	+19.048%	3	10,932	-84.000%
2026-07-28	0.2300	0.2300	0.2000	0.2100	0.000%	5	10,931	-80.952%
2026-07-22	0.2200	0.2200	0.2100	0.2100	-8.696%	14	10,931	-80.952%
2026-07-21	0.2300	0.2300	0.2300	0.2300	-11.538%	12	10,945	-82.609%
2026-07-20	0.1500	0.2700	0.1500	0.2600	+18.182%	782	10,933	-84.615%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-12.000%	100	10,395	-81.818%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-7.407%	1	10,318	-84.000%
2026-07-15	0.2400	0.2700	0.2400	0.2700	+12.500%	4	10,318	-85.185%
2026-07-14	0.2500	0.2500	0.2400	0.2400	+14.286%	116	10,316	-83.333%
2026-07-13	0.2500	0.2500	0.2100	0.2100	0.000%	61	10,215	-80.952%
2026-07-10	0.2100	0.2100	0.2100	0.2100	0.000%	1	10,205	-80.952%
2026-07-09	0.2200	0.2200	0.2000	0.2100	+10.526%	22	10,205	-80.952%
2026-07-08	0.1700	0.2000	0.1700	0.1900	-20.833%	198	10,188	-78.947%
2026-07-07	0.2300	0.2400	0.2300	0.2400	+26.316%	96	10,237	-83.333%
2026-07-06	0.1600	0.2100	0.1600	0.1900	-13.636%	60	10,201	-78.947%
2026-07-02	0.2200	0.2200	0.2200	0.2200	-18.519%	199	10,206	-81.818%
2026-07-01	0.2700	0.2700	0.2700	0.2700	+8.000%	5	10,206	-85.185%
2026-06-30	0.2200	0.2600	0.2200	0.2500	0.000%	146	10,176	-84.000%
2026-06-26	0.2200	0.2500	0.2200	0.2500	+19.048%	343	10,143	-84.000%
2026-06-25	0.2500	0.2500	0.2100	0.2100	-4.545%	7	10,143	-80.952%
2026-06-24	0.2500	0.2500	0.2200	0.2200	+22.222%	366	10,142	-81.818%
2026-06-23	0.2000	0.2100	0.1700	0.1800	-5.263%	20	9,792	-77.778%
2026-06-22	0.2000	0.2200	0.1800	0.1900	-17.391%	48	9,791	-78.947%
2026-06-18	0.2300	0.2300	0.2300	0.2300	-8.000%	1	9,762	-82.609%
2026-06-15	0.2500	0.2500	0.2500	0.2500	+4.167%	300	9,762	-84.000%
2026-06-09	0.3000	0.3000	0.2400	0.2400	-25.000%	31	9,762	-83.333%
2026-06-05	0.3200	0.3200	0.3200	0.3200	-21.951%	5	9,761	-87.500%
2026-06-04	0.4100	0.4100	0.4100	0.4100	-6.818%	1	9,761	-90.244%
2026-06-03	0.4400	0.4400	0.4400	0.4400	0.000%	1	9,762	-90.909%
2026-06-02	0.3600	0.4400	0.3600	0.4400	+4.762%	9	9,762	-90.909%
2026-06-01	0.4200	0.4200	0.4000	0.4200	-8.696%	8	9,769	-90.476%
2026-05-29	0.4000	0.4600	0.3900	0.4600	+15.000%	50	9,770	-91.304%
2026-05-28	0.3600	0.4000	0.3600	0.4000	+14.286%	6	9,730	-90.000%
2026-05-27	0.3200	0.3700	0.3200	0.3500	0.000%	39	9,730	-88.571%
2026-05-22	0.2500	0.3500	0.2500	0.3500	+59.091%	5	9,700	-88.571%
2026-05-19	0.2200	0.2200	0.2200	0.2200	-8.333%	1	9,698	-81.818%
2026-05-18	0.2300	0.2400	0.2300	0.2400	+4.348%	11	9,698	-83.333%
2026-05-15	0.2300	0.2300	0.2300	0.2300	+15.000%	1	9,698	-82.609%
2026-05-14	0.2000	0.2000	0.2000	0.2000	-23.077%	11	9,699	-80.000%
2026-05-13	0.1800	0.2600	0.1800	0.2600	0.000%	3	9,699	-84.615%
2026-05-12	0.2600	0.2600	0.2600	0.2600	+8.333%	1	9,699	-84.615%
2026-05-11	0.2600	0.2600	0.2400	0.2400	-29.412%	11	9,699	-83.333%
2026-05-07	0.4500	0.4500	0.3200	0.3400	+9.677%	21	9,702	-88.235%
2026-05-06	0.3100	0.3100	0.3100	0.3100	0.000%	5	9,702	-87.097%
2026-05-04	0.3900	0.3900	0.3100	0.3100	-11.429%	7	9,702	-87.097%
2026-05-01	0.3100	0.3500	0.3100	0.3500	-2.778%	2	9,704	-88.571%
2026-04-30	0.3600	0.3600	0.3600	0.3600	-10.000%	197	9,704	-88.889%
2026-04-29	0.4000	0.4000	0.4000	0.4000	+11.111%	2	9,704	-90.000%
2026-04-28	0.3600	0.3600	0.3600	0.3600	-2.703%	1	9,704	-88.889%
2026-04-27	0.2900	0.3700	0.2900	0.3700	+12.121%	34	9,704	-89.189%
2026-04-24	0.3000	0.3500	0.3000	0.3300	-5.714%	4	9,672	-87.879%
2026-04-23	0.3500	0.3500	0.3500	0.3500	+9.375%	1	9,672	-88.571%
2026-04-21	0.3200	0.3200	0.3200	0.3200	-5.882%	11	9,672	-87.500%
2026-04-17	0.3400	0.3400	0.3400	0.3400	+13.333%	50	9,672	-88.235%
2026-04-16	0.3000	0.3000	0.3000	0.3000	-9.091%	2	9,672	-86.667%
2026-04-15	0.3300	0.3300	0.3300	0.3300	+6.452%	7	9,672	-87.879%
2026-04-14	0.3100	0.3100	0.3100	0.3100	+19.231%	21	9,667	-87.097%
2026-04-13	0.2600	0.2600	0.2600	0.2600	-13.333%	2	9,663	-84.615%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-6.250%	1	9,663	-86.667%
2026-04-08	0.3200	0.3200	0.3200	0.3200	-8.571%	40	9,663	-87.500%
2026-04-06	0.3500	0.3500	0.3500	0.3500	+2.941%	1	9,679	-88.571%
2026-04-02	0.3300	0.3500	0.3200	0.3400	+3.030%	91	9,696	-88.235%
2026-04-01	0.3200	0.3700	0.3000	0.3300	+32.000%	60	9,696	-87.879%
2026-03-30	0.2900	0.2900	0.2500	0.2500	-26.471%	24	9,745	-84.000%
2026-03-27	0.1800	0.3700	0.1800	0.3400	+78.947%	114	9,749	-88.235%
2026-03-25	0.1800	0.1900	0.1500	0.1900	+5.556%	5	9,772	-78.947%
2026-03-24	0.1500	0.2100	0.1500	0.1800	+20.000%	83	9,770	-77.778%
2026-03-23	0.1600	0.1900	0.1200	0.1500	-11.765%	37	9,783	-73.333%
2026-03-20	0.1500	0.1700	0.1400	0.1700	-5.556%	16	9,749	-76.471%
2026-03-19	0.1900	0.2000	0.1700	0.1800	+12.500%	7	9,743	-77.778%
2026-03-18	0.2000	0.2000	0.1500	0.1600	-20.000%	10,013	9,736	-75.000%
2026-03-17	0.1500	0.2200	0.1500	0.2000	+25.000%	54	13,775	-80.000%
2026-03-16	0.1600	0.1600	0.1600	0.1600	+6.667%	10	13,815	-75.000%
2026-03-13	0.1600	0.1600	0.1400	0.1500	-6.250%	8	13,815	-73.333%
2026-03-12	0.1700	0.1700	0.1400	0.1600	-5.882%	3	13,808	-75.000%
2026-03-11	0.1700	0.1700	0.1600	0.1700	0.000%	8	13,807	-76.471%
2026-03-10	0.1700	0.1800	0.1600	0.1700	0.000%	6	13,799	-76.471%
2026-03-09	0.1600	0.1800	0.1300	0.1700	+6.250%	26	13,794	-76.471%
2026-03-06	0.1400	0.1700	0.1400	0.1600	-5.882%	4	14,233	-75.000%
2026-03-05	0.1700	0.1900	0.1500	0.1700	+21.429%	9	14,233	-76.471%
2026-03-04	0.1700	0.1700	0.1400	0.1400	-22.222%	7	14,229	-71.429%
2026-03-03	0.3900	0.3900	0.1200	0.1800	+5.882%	25	14,235	-77.778%
2026-03-02	0.1700	0.1900	0.1600	0.1700	0.000%	10	14,220	-76.471%
2026-02-27	0.2000	0.2000	0.1700	0.1700	-15.000%	5	14,222	-76.471%
2026-02-26	0.1900	0.2100	0.1900	0.2000	0.000%	6	14,223	-80.000%
2026-02-25	0.2000	0.2200	0.1900	0.2000	0.000%	20	14,225	-80.000%
2026-02-24	0.2200	0.2200	0.1700	0.2000	-4.762%	22	14,225	-80.000%
2026-02-23	0.2400	0.2400	0.2000	0.2100	0.000%	5	14,227	-80.952%
2026-02-19	0.2600	0.2600	0.2100	0.2100	-16.000%	3	14,227	-80.952%
2026-02-18	0.2500	0.2500	0.2500	0.2500	+25.000%	1	14,226	-84.000%
2026-02-17	0.2000	0.2300	0.1800	0.2000	-20.000%	55	14,225	-80.000%
2026-02-13	0.2400	0.2500	0.2200	0.2500	+19.048%	5	14,176	-84.000%
2026-02-12	0.2200	0.2400	0.2100	0.2100	-16.000%	97	14,176	-80.952%
2026-02-11	0.2500	0.2600	0.2300	0.2500	+8.696%	11	14,150	-84.000%
2026-02-10	0.2300	0.2700	0.2300	0.2300	-4.167%	591	14,150	-82.609%
2026-02-09	0.2700	0.2800	0.2200	0.2400	+9.091%	32	14,269	-83.333%
2026-02-06	0.2300	0.3000	0.2100	0.2200	-12.000%	9,471	14,263	-81.818%
2026-02-05	0.3400	0.3400	0.2000	0.2500	-50.000%	166	20,649	-84.000%
2026-02-04	0.4500	0.5000	0.4500	0.5000	+16.279%	8	20,636	-92.000%
2026-02-03	0.4800	0.5100	0.4100	0.4300	-10.417%	16	20,628	-90.698%
2026-02-02	0.4000	0.5000	0.4000	0.4800	+6.667%	16	20,629	-91.667%
2026-01-30	0.4400	0.4500	0.4300	0.4500	-6.250%	80	20,631	-91.111%
2026-01-29	0.4500	0.4800	0.4500	0.4800	-5.882%	16	20,656	-91.667%
2026-01-28	0.5200	0.5200	0.5100	0.5100	-1.923%	24	20,642	-92.157%
2026-01-27	0.5000	0.5200	0.5000	0.5200	0.000%	24	20,642	-92.308%
2026-01-26	0.5000	0.5200	0.5000	0.5200	+4.000%	66	20,643	-92.308%
2026-01-23	0.5600	0.5600	0.4800	0.5000	-15.254%	4	20,648	-92.000%
2026-01-22	0.5500	0.5900	0.5200	0.5900	+18.000%	23	20,646	-93.220%
2026-01-21	0.5500	0.5500	0.5000	0.5000	-9.091%	5	20,623	-92.000%
2026-01-20	0.5500	0.5500	0.5500	0.5500	-17.910%	11	20,622	-92.727%
2026-01-16	0.7000	0.7400	0.6700	0.6700	-25.556%	3	20,619	-94.030%
2026-01-13	0.8400	0.9000	0.8000	0.9000	+34.328%	719	20,619	-95.556%
2026-01-12	0.7000	0.7200	0.6600	0.6700	-11.842%	27	20,639	-94.030%
2026-01-09	0.7700	0.7700	0.7600	0.7600	+1.333%	5	20,652	-94.737%
2026-01-08	0.7500	0.7500	0.7500	0.7500	+7.143%	21	20,657	-94.667%
2026-01-07	0.7000	0.7000	0.6500	0.7000	+7.692%	110	20,657	-94.286%
2026-01-06	0.6300	0.6500	0.6300	0.6500	+10.169%	6	20,761	-93.846%
2026-01-05	0.5500	0.6500	0.5500	0.5900	+31.111%	157	20,766	-93.220%
2026-01-02	0.4500	0.4500	0.4500	0.4500	-13.462%	2	20,624	-91.111%
2025-12-31	0.5200	0.5200	0.5200	0.5200	-3.704%	1	20,626	-92.308%
2025-12-30	0.5400	0.5400	0.5400	0.5400	+8.000%	3	20,626	-92.593%
2025-12-29	0.5400	0.5400	0.5000	0.5000	-3.846%	161	20,623	-92.000%
2025-12-26	0.5200	0.5200	0.5200	0.5200	-1.887%	1	20,784	-92.308%
2025-12-23	0.6000	0.6000	0.5300	0.5300	-7.018%	6	20,785	-92.453%
2025-12-22	0.6300	0.6600	0.5700	0.5700	-8.065%	4,003	20,791	-92.982%
2025-12-19	0.6000	0.6500	0.6000	0.6200	-8.824%	6	16,797	-93.548%
2025-12-18	0.6800	0.6800	0.6500	0.6800	+4.615%	73	16,792	-94.118%
2025-12-17	0.6500	0.6500	0.6500	0.6500	-1.515%	3	16,764	-93.846%
2025-12-16	0.6700	0.6700	0.6600	0.6600	+4.762%	5	16,767	-93.939%
2025-12-15	0.6500	0.6900	0.6300	0.6300	-16.000%	4	16,765	-93.651%
2025-12-12	0.8800	0.8800	0.7500	0.7500	-15.730%	25	16,767	-94.667%
2025-12-11	0.7800	0.8900	0.7600	0.8900	+18.667%	23	16,785	-95.506%
2025-12-10	0.7800	0.7800	0.7500	0.7500	-11.765%	4	16,765	-94.667%
2025-12-09	0.7700	0.8500	0.7700	0.8500	+16.438%	9	16,768	-95.294%
2025-12-08	0.7000	0.7700	0.7000	0.7300	-6.410%	220	16,765	-94.521%
2025-12-05	0.7900	0.8300	0.7100	0.7800	+1.299%	86	16,770	-94.872%
2025-12-04	0.8400	0.8400	0.7700	0.7700	-3.750%	7	16,723	-94.805%
2025-12-03	0.6000	0.8000	0.6000	0.8000	+11.111%	6	16,719	-95.000%
2025-12-02	0.7900	0.8000	0.6600	0.7200	-10.000%	7	16,713	-94.444%
2025-12-01	0.8000	0.8000	0.8000	0.8000	-11.111%	2	16,720	-95.000%
2025-11-26	0.9000	0.9000	0.9000	0.9000	+4.651%	7	16,717	-95.556%
2025-11-25	0.7500	0.8700	0.7500	0.8600	+13.158%	57	16,717	-95.349%
2025-11-24	0.7800	0.8300	0.7300	0.7600	-10.588%	76	16,726	-94.737%
2025-11-21	0.7100	0.8500	0.7100	0.8500	0.000%	4	16,780	-95.294%
2025-11-20	0.9000	0.9000	0.6600	0.8500	-10.526%	120	16,780	-95.294%
2025-11-19	0.9200	0.9500	0.9200	0.9500	-11.215%	6	16,895	-95.789%
2025-11-18	0.9500	1.0700	0.9400	1.0700	+1.905%	9	16,892	-96.262%
2025-11-17	1.0700	1.1000	0.9700	1.0500	-2.778%	653	16,894	-96.190%
2025-11-14	1.1500	1.1500	1.0800	1.0800	-3.571%	12	17,380	-96.296%
2025-11-13	1.1200	1.1200	1.1200	1.1200	-17.037%	1	17,392	-96.429%
2025-11-12	1.1000	1.3500	1.1000	1.3500	+4.651%	505	17,393	-97.037%
2025-11-10	1.3300	1.3300	1.1500	1.2900	+12.174%	32	17,042	-96.899%
2025-11-07	1.2000	1.2000	1.0000	1.1500	+11.650%	519	17,021	-96.522%
2025-11-06	1.1400	1.1400	0.9400	1.0300	-12.712%	4,571	16,552	-96.117%
2025-11-05	0.9000	1.2000	0.9000	1.1800	+8.257%	24	13,044	-96.610%
2025-11-04	1.0900	1.0900	1.0900	1.0900	-5.217%	2	13,044	-96.330%
2025-11-03	1.1600	1.2000	1.1500	1.1500	-4.167%	15	13,053	-96.522%
2025-10-31	1.1600	1.2300	1.1600	1.2000	-3.226%	7	13,053	-96.667%
2025-10-30	1.2400	1.2400	1.2400	1.2400	-11.429%	1	13,056	-96.774%
2025-10-29	1.3100	1.5000	1.3100	1.4000	-6.667%	16	13,056	-97.143%
2025-10-28	1.4100	1.5000	1.4100	1.5000	+4.895%	4	13,056	-97.333%
2025-10-27	1.4200	1.4300	1.4200	1.4300	-5.298%	4	13,061	-97.203%
2025-10-24	1.5600	1.5600	1.5100	1.5100	+9.420%	14	13,061	-97.351%
2025-10-23	1.4500	1.5000	1.3800	1.3800	-1.429%	55	13,061	-97.101%
2025-10-22	1.5000	1.6400	1.4000	1.4000	-3.448%	34	13,072	-97.143%
2025-10-21	1.3500	1.4500	1.3500	1.4500	+16.000%	12	13,071	-97.241%
2025-10-20	1.1100	1.2600	1.1100	1.2500	+4.167%	15	13,074	-96.800%
2025-10-17	1.2000	1.2000	1.2000	1.2000	+7.143%	1	13,062	-96.667%
2025-10-16	1.3500	1.3500	1.1200	1.1200	-21.127%	39	13,062	-96.429%
2025-10-15	1.4000	1.4200	1.2500	1.4200	0.000%	22	13,062	-97.183%
2025-10-14	1.3500	1.4200	1.2100	1.4200	+9.231%	32	13,073	-97.183%
2025-10-13	1.3000	1.3000	1.3000	1.3000	+18.182%	1	13,096	-96.923%
2025-10-10	1.2900	1.2900	1.0200	1.1000	-12.698%	38	13,096	-96.364%
2025-10-09	1.2900	1.5400	1.2400	1.2600	-1.563%	79	13,106	-96.825%
2025-10-08	1.2800	1.6000	1.2200	1.2800	-1.538%	143	13,097	-96.875%
2025-10-07	1.6200	1.6200	1.1000	1.3000	-21.212%	165	13,162	-96.923%
2025-10-06	1.6200	1.9200	1.6200	1.6500	-5.714%	100	13,162	-97.576%
2025-10-03	1.9700	2.1000	1.7500	1.7500	-7.895%	102	13,158	-97.714%
2025-10-02	1.9100	2.0000	1.8400	1.9000	0.000%	174	13,179	-97.895%
2025-10-01	2.0200	2.0200	1.6100	1.9000	-14.027%	339	13,083	-97.895%
2025-09-30	2.0000	2.3100	1.9500	2.2100	+19.459%	418	12,978	-98.190%
2025-09-29	2.0000	2.0000	1.6100	1.8500	-11.483%	10,073	12,947	-97.838%
2025-09-26	1.9900	2.0900	1.9900	2.0900	+20.115%	10	5,802	-98.086%
2025-09-25	1.7500	1.8000	1.7400	1.7400	+20.000%	8	5,802	-97.701%
2025-09-24	1.4600	1.4600	1.4500	1.4500	-1.361%	11	5,802	-97.241%
2025-09-23	1.6700	1.7300	1.4700	1.4700	-13.529%	271	5,802	-97.279%
2025-09-22	1.5500	1.7000	1.5200	1.7000	+4.938%	297	5,801	-97.647%
2025-09-19	1.4100	1.6200	1.4100	1.6200	+8.000%	14	5,800	-97.531%
2025-09-18	1.5000	1.5000	1.4500	1.5000	0.000%	15	5,800	-97.333%
2025-09-17	1.3900	1.5000	1.3900	1.5000	+15.385%	4	5,800	-97.333%
2025-09-16	1.3000	1.3000	1.3000	1.3000	-8.451%	6	5,799	-96.923%
2025-09-15	1.5000	1.5000	1.3300	1.4200	+16.393%	5	5,799	-97.183%
2025-09-12	1.2000	1.2200	1.2000	1.2200	0.000%	31	5,798	-96.721%
2025-09-11	1.2200	1.2200	1.2200	1.2200	-3.937%	20	5,792	-96.721%
2025-09-10	1.3200	1.3200	1.2700	1.2700	-7.971%	5	5,792	-96.850%
2025-09-09	1.3800	1.3800	1.3800	1.3800	-13.208%	5	5,792	-97.101%
2025-09-08	1.3100	1.5900	1.3100	1.5900	+17.778%	6	5,792	-97.484%
2025-09-05	1.4500	1.4600	1.3500	1.3500	+8.000%	89	5,792	-97.037%
2025-08-28	1.2500	1.2500	1.2500	1.2500	+4.167%	4	5,788	-96.800%
2025-08-26	1.2000	1.2000	1.2000	1.2000	-4.000%	2	5,792	-96.667%
2025-08-25	1.3200	1.3200	1.2500	1.2500	-13.793%	4	5,790	-96.800%
2025-08-22	1.4500	1.4500	1.4500	1.4500	+9.848%	3	5,791	-97.241%
2025-08-20	1.2200	1.3200	1.2200	1.3200	-7.692%	4	5,794	-96.970%
2025-08-19	1.5400	1.5400	1.4300	1.4300	-16.374%	2	5,791	-97.203%
2025-08-18	1.7100	1.7100	1.7100	1.7100	-3.390%	1	5,791	-97.661%
2025-08-15	1.8700	1.8700	1.7200	1.7700	-1.667%	19	5,791	-97.740%
2025-08-14	1.7400	1.8200	1.6700	1.8000	-4.255%	25	5,791	-97.778%
2025-08-13	1.8400	1.8800	1.8400	1.8800	+13.939%	61	5,791	-97.872%
2025-08-12	1.6800	1.6800	1.6500	1.6500	+3.125%	51	5,791	-97.576%
2025-08-11	1.7000	1.8000	1.5600	1.6000	+21.212%	24	5,791	-97.500%
2025-08-08	1.3200	1.3200	1.3200	1.3200	-5.714%	3	5,789	-96.970%
2025-08-07	1.5500	1.5500	1.4000	1.4000	+22.807%	9	5,786	-97.143%
2025-08-04	1.0500	1.1400	1.0500	1.1400	+14.000%	2	5,786	-96.491%
2025-08-01	1.1000	1.1000	1.0000	1.0000	-23.664%	59	5,786	-96.000%
2025-07-31	1.4000	1.4000	1.2000	1.3100	-9.655%	111	5,787	-96.947%
2025-07-30	1.0300	1.4500	1.0300	1.4500	+70.588%	39	5,835	-97.241%
2025-07-29	0.8500	0.8500	0.8500	0.8500	-10.526%	288	5,818	-95.294%
2025-07-28	0.9100	0.9500	0.8600	0.9500	-5.000%	16	6,106	-95.789%
2025-07-25	1.0000	1.0000	0.9800	1.0000	-1.961%	27	6,106	-96.000%
2025-07-24	1.0200	1.0200	0.9700	1.0200	+0.990%	15	6,104	-96.078%
2025-07-23	0.9900	1.1500	0.9800	1.0100	+12.222%	878	6,105	-96.040%
2025-07-22	0.9000	0.9000	0.8900	0.9000	+5.882%	11	5,339	-95.556%
2025-07-21	0.9100	0.9100	0.8500	0.8500	-10.526%	13	5,339	-95.294%
2025-07-18	0.9200	0.9600	0.9200	0.9500	+3.261%	6	5,328	-95.789%
2025-07-17	1.0500	1.0500	0.9200	0.9200	-12.381%	12	5,328	-95.652%
2025-07-16	1.0500	1.0500	1.0500	1.0500	-6.250%	10	5,330	-96.190%
2025-07-11	1.1400	1.1400	1.1200	1.1200	-14.504%	7	5,330	-96.429%
2025-07-10	1.3100	1.3100	1.3100	1.3100	+7.377%	5	5,330	-96.947%
2025-07-07	1.2200	1.2200	1.2200	1.2200	-5.426%	5	5,335	-96.721%
2025-07-01	1.3000	1.3100	1.2700	1.2900	-14.000%	14	5,367	-96.899%
2025-06-30	1.5000	1.5000	1.5000	1.5000	+22.951%	1	5,353	-97.333%
2025-06-26	1.2200	1.2200	1.2200	1.2200	-2.400%	1	5,353	-96.721%
2025-06-24	1.2500	1.2500	1.2500	1.2500	+8.696%	1	5,354	-96.800%
2025-06-23	1.1500	1.1500	1.1500	1.1500	+9.524%	1	5,353	-96.522%
2025-06-20	1.0500	1.0500	1.0500	1.0500	-9.483%	2	5,353	-96.190%
2025-06-18	1.1500	1.1600	1.1000	1.1600	+0.870%	1,848	7,200	-96.552%
2025-06-17	1.3000	1.3000	1.1500	1.1500	-17.857%	33	7,200	-96.522%
2025-06-16	1.4100	1.4100	1.4000	1.4000	-6.667%	2	7,222	-97.143%
2025-06-13	1.5100	1.5100	1.5000	1.5000	-3.846%	10	7,223	-97.333%
2025-06-12	1.6000	1.6000	1.5600	1.5600	-2.500%	8	7,224	-97.436%
2025-06-11	1.8400	1.8400	1.6000	1.6000	-17.949%	10	7,232	-97.500%
2025-06-09	1.7900	2.0500	1.7900	1.9500	+18.182%	9	7,226	-97.949%
2025-06-06	1.6500	1.6500	1.6500	1.6500	-2.941%	6	7,225	-97.576%
2025-06-04	1.6500	1.7000	1.6500	1.7000	+25.000%	7	7,223	-97.647%
2025-06-03	1.2900	1.3600	1.2500	1.3600	+3.030%	17	7,223	-97.059%
2025-06-02	1.4500	1.4500	1.2900	1.3200	-16.981%	3	7,230	-96.970%
2025-05-30	1.4000	1.5900	1.4000	1.5900	+1.274%	4	7,228	-97.484%
2025-05-28	1.6000	1.6000	1.5700	1.5700	-17.801%	9	7,226	-97.452%
2025-05-27	1.8200	1.9100	1.8200	1.9100	+4.945%	5	7,225	-97.906%
2025-05-23	1.5400	2.0000	1.5400	1.8200	+12.346%	46	7,227	-97.802%
2025-05-22	1.5100	1.6200	1.3300	1.6200	+25.581%	1,396	7,227	-97.531%
2025-05-21	1.2500	1.2900	1.2500	1.2900	+0.781%	21	5,858	-96.899%
2025-05-20	1.1400	1.3800	1.1400	1.2800	+19.626%	47	5,877	-96.875%
2025-05-19	1.0700	1.0700	1.0700	1.0700	-10.833%	5	5,834	-96.262%
2025-05-15	1.1700	1.2000	1.1700	1.2000	-7.692%	39	5,834	-96.667%
2025-05-14	1.2800	1.3000	1.2800	1.3000	-2.985%	21	5,810	-96.923%
2025-05-13	1.3500	1.3500	1.3400	1.3400	+7.200%	2	5,789	-97.015%
2025-05-12	1.2500	1.2500	1.2500	1.2500	+19.048%	3	5,787	-96.800%
2025-05-09	1.0500	1.0500	1.0500	1.0500	-18.605%	2	5,787	-96.190%
2025-05-08	1.0200	1.2900	1.0200	1.2900	-16.234%	214	5,786	-96.899%
2025-05-05	1.4000	1.5500	1.4000	1.5400	+2.667%	3	5,582	-97.403%
2025-05-02	1.5000	1.5000	1.5000	1.5000	0.000%	26	5,582	-97.333%
2025-05-01	1.4500	1.5000	1.4500	1.5000	+2.041%	163	5,569	-97.333%
2025-04-29	1.4000	1.5000	1.4000	1.4700	+6.522%	73	5,474	-97.279%
2025-04-28	1.3800	1.3800	1.3800	1.3800	+15.966%	2	5,474	-97.101%
2025-04-25	1.1400	1.2200	1.1000	1.1900	-6.299%	9,632	5,474	-96.639%
2025-04-24	1.2700	1.2700	1.2700	1.2700	+5.833%	3	933	-96.850%
2025-04-23	1.2000	1.2000	1.2000	1.2000	-40.299%	1	933	-96.667%
2025-04-16	2.0100	2.0100	2.0100	2.0100	-13.362%	1	933	-98.010%
2025-04-14	1.1000	2.3200	1.1000	2.3200	+93.333%	15	932	-98.276%
2025-04-08	1.2000	1.2000	1.2000	1.2000	+30.435%	1	933	-96.667%
2025-04-04	0.8600	0.9200	0.8600	0.9200	-14.019%	22	933	-95.652%
2025-04-03	1.0700	1.0700	1.0700	1.0700	-25.694%	101	932	-96.262%
2025-04-02	1.3800	1.4400	1.3800	1.4400	+2.857%	6	927	-97.222%
2025-03-31	1.4000	1.4000	1.4000	1.4000	-25.532%	5	927	-97.143%
2025-03-25	1.8800	1.8800	1.8800	1.8800	-1.571%	2	922	-97.872%
2025-03-24	1.8900	1.9100	1.8900	1.9100	+13.018%	3	922	-97.906%
2025-03-21	1.6600	1.6900	1.6600	1.6900	0.000%	4	923	-97.633%
2025-03-20	1.6900	1.6900	1.6900	1.6900	+11.921%	2	921	-97.633%
2025-03-18	1.5100	1.5100	1.5100	1.5100	-10.119%	2	921	-97.351%
2025-03-17	1.6800	1.6800	1.6800	1.6800	-10.638%	4	921	-97.619%
2025-03-14	1.7000	1.8800	1.7000	1.8800	+44.615%	10	921	-97.872%
2025-03-13	1.3000	1.3000	1.3000	1.3000	+0.775%	2	923	-96.923%
2025-03-12	1.2800	1.2900	1.2800	1.2900	-1.527%	27	923	-96.899%
2025-03-11	1.3100	1.3100	1.3100	1.3100	+3.968%	1	900	-96.947%
2025-03-10	1.2900	1.2900	1.2600	1.2600	-13.103%	7	899	-96.825%
2025-03-07	1.4500	1.4500	1.4500	1.4500	-11.043%	4	895	-97.241%
2025-03-05	1.6300	1.6300	1.6300	1.6300	-12.834%	2	895	-97.546%
2025-03-04	1.7200	1.8700	1.7200	1.8700	0.000%	15	893	-97.861%
2025-03-03	2.0700	2.0700	1.8700	1.8700	-11.792%	17	898	-97.861%
2025-02-28	2.1500	2.1500	2.1100	2.1200	-6.195%	32	898	-98.113%
2025-02-27	2.3900	2.3900	2.2600	2.2600	-22.069%	11	898	-98.230%
2025-02-26	2.9000	2.9000	2.9000	2.9000	+3.203%	1	907	-98.621%
2025-02-21	3.0500	3.0500	2.8100	2.8100	-10.794%	8	907	-98.577%
2025-02-20	3.2500	3.2500	3.1400	3.1500	-14.865%	62	906	-98.730%
2025-02-19	3.4800	3.7000	3.4800	3.7000	+7.246%	24	904	-98.919%
2025-02-18	3.5200	3.5700	3.3000	3.4500	+0.583%	17	894	-98.841%
2025-02-14	3.9200	3.9200	3.4300	3.4300	-12.276%	44	877	-98.834%
2025-02-13	3.2600	3.9100	3.2600	3.9100	+15.000%	38	864	-98.977%
2025-02-12	3.2900	3.4000	3.2000	3.4000	+16.041%	34	864	-98.824%
2025-02-11	3.0000	3.0000	2.9300	2.9300	-2.333%	8	862	-98.635%
2025-02-10	3.1400	3.1400	3.0000	3.0000	+6.762%	60	863	-98.667%
2025-02-07	2.5600	2.8100	2.5600	2.8100	-12.188%	6	884	-98.577%
2025-02-06	3.4000	3.7500	2.8700	3.2000	+33.333%	65	884	-98.750%
2025-02-05	2.4000	2.4000	2.4000	2.4000	+7.623%	2	871	-98.333%
2025-02-04	2.2800	2.2800	2.2300	2.2300	+48.667%	2	871	-98.206%
2025-02-03	2.3600	2.3600	1.5000	1.5000	-46.237%	7	870	-97.333%
2025-01-29	2.7900	2.7900	2.7900	2.7900	-3.793%	38	876	-98.566%
2025-01-28	2.8700	2.9000	2.8700	2.9000	-10.494%	2	876	-98.621%
2025-01-24	3.2000	3.2500	3.2000	3.2400	+13.684%	20	875	-98.765%
2025-01-17	2.8500	2.8500	2.8500	2.8500	-17.391%	76	846	-98.596%
2025-01-15	3.4500	3.4500	3.4500	3.4500	+1.471%	50	846	-98.841%
2025-01-14	3.4000	3.4000	3.4000	3.4000	+12.957%	10	796	-98.824%
2025-01-10	3.0100	3.0100	3.0100	3.0100	+1.007%	2	796	-98.671%
2025-01-08	3.1800	3.1800	2.9800	2.9800	-7.165%	4	793	-98.658%
2025-01-07	3.2100	3.2100	3.2100	3.2100	-9.577%	2	793	-98.754%
2025-01-06	3.5500	3.5500	3.5500	3.5500	-2.740%	1	791	-98.873%
2025-01-03	3.6000	3.6500	3.5300	3.6500	+15.873%	6	791	-98.904%
2025-01-02	3.4000	3.5000	3.1500	3.1500	-14.865%	11	789	-98.730%
2024-12-27	3.7000	3.7000	3.7000	3.7000	-2.632%	2	799	-98.919%
2024-12-24	3.8000	3.8000	3.8000	3.8000	+5.556%	1	798	-98.947%
2024-12-18	3.7500	3.7500	3.6000	3.6000	-22.414%	12	798	-98.889%
2024-12-17	4.5900	4.6400	4.5900	4.6400	+12.077%	11	798	-99.138%
2024-12-16	4.3000	4.3000	4.1400	4.1400	+10.106%	12	779	-99.034%
2024-12-13	3.8000	3.8000	3.7000	3.7600	+1.622%	44	779	-98.936%
2024-12-12	3.7000	3.7000	3.7000	3.7000	-14.943%	32	778	-98.919%
2024-12-10	4.3500	4.3500	4.3500	4.3500	-6.048%	10	746	-99.080%
2024-12-06	4.5000	4.6300	4.5000	4.6300	+20.888%	8	746	-99.136%
2024-12-05	3.7500	3.8300	3.7500	3.8300	-1.795%	2	744	-98.956%
2024-12-04	3.9000	3.9000	3.9000	3.9000	-3.704%	1	744	-98.974%
2024-12-03	4.0900	4.4800	4.0500	4.0500	-3.571%	17	744	-99.012%
2024-12-02	4.4400	4.4500	4.2000	4.2000	-1.176%	10	741	-99.048%
2024-11-29	3.8800	4.2500	3.8800	4.2500	+7.595%	4	739	-99.059%
2024-11-26	3.9500	4.1400	3.9500	3.9500	-2.228%	4	739	-98.987%
2024-11-25	4.0400	4.0500	4.0400	4.0400	+1.000%	35	738	-99.010%
2024-11-22	3.7000	4.0000	3.7000	4.0000	+15.942%	390	703	-99.000%
2024-11-21	3.2000	3.4500	3.2000	3.4500	+21.053%	19	519	-98.841%
2024-11-20	2.6900	2.8500	2.6900	2.8500	+5.556%	52	519	-98.596%
2024-11-19	2.7000	2.7000	2.7000	2.7000	+3.846%	10	479	-98.519%
2024-11-15	3.0000	3.0000	2.5500	2.6000	-23.529%	224	479	-98.462%
2024-11-13	3.4000	3.4000	3.4000	3.4000	+6.250%	1	536	-98.824%
2024-11-12	3.2500	3.2500	3.2000	3.2000	-2.439%	21	537	-98.750%
2024-11-11	2.9000	3.2800	2.9000	3.2800	-11.828%	303	540	-98.780%

.dark-mode .z6Q2xl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6Q2xl{ 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