Dark

PTON20270115C15
PTON Jan 15 2027 15.00 Call (PTON270115C00015000)
option OPRA

EOD

Sep 30, 2026

0.02000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0200	0.0200	0.0200	0.0200	0.000%	3	78,275	0.000%
2026-09-25	0.0200	0.0200	0.0200	0.0200	0.000%	1	78,272	0.000%
2026-09-24	0.0200	0.0200	0.0200	0.0200	0.000%	1	78,271	0.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	0.000%	22	78,272	0.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	+100.000%	3	78,294	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	-50.000%	4	78,294	+100.000%
2026-09-14	0.0200	0.0200	0.0200	0.0200	+100.000%	7	78,294	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	30	78,292	+100.000%
2026-09-10	0.0100	0.0100	0.0100	0.0100	-50.000%	2	78,282	+100.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	0.000%	37	78,283	0.000%
2026-09-08	0.0200	0.0300	0.0200	0.0200	0.000%	6	78,246	0.000%
2026-09-03	0.0100	0.0200	0.0100	0.0200	-33.333%	50	78,240	0.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	+200.000%	1	78,244	-33.333%
2026-08-28	0.0100	0.0100	0.0100	0.0100	-66.667%	10	78,243	+100.000%
2026-08-27	0.0300	0.0300	0.0300	0.0300	0.000%	10	78,253	-33.333%
2026-08-26	0.0300	0.0300	0.0200	0.0300	+50.000%	49	78,241	-33.333%
2026-08-25	0.0100	0.0200	0.0100	0.0200	-33.333%	46	78,213	0.000%
2026-08-24	0.0200	0.0300	0.0200	0.0300	-25.000%	37	78,217	-33.333%
2026-08-21	0.0400	0.0500	0.0300	0.0400	+33.333%	156	78,182	-50.000%
2026-08-20	0.0300	0.0400	0.0300	0.0300	0.000%	34,002	78,167	-33.333%
2026-08-19	0.0300	0.0300	0.0300	0.0300	+50.000%	1	100,799	-33.333%
2026-08-18	0.0200	0.0200	0.0200	0.0200	-33.333%	151	100,800	0.000%
2026-08-17	0.0400	0.0400	0.0300	0.0300	0.000%	308	100,800	-33.333%
2026-08-12	0.0300	0.0300	0.0300	0.0300	-25.000%	37	101,108	-33.333%
2026-08-11	0.0100	0.0500	0.0100	0.0400	+300.000%	201	101,108	-50.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-75.000%	1	101,109	+100.000%
2026-08-06	0.0800	0.0800	0.0300	0.0400	-50.000%	3,631	101,109	-50.000%
2026-08-05	0.0800	0.0800	0.0800	0.0800	-11.111%	2,500	103,617	-75.000%
2026-08-04	0.0900	0.0900	0.0900	0.0900	-40.000%	11	101,117	-77.778%
2026-08-03	0.1000	0.1500	0.1000	0.1500	+50.000%	308	101,117	-86.667%
2026-07-31	0.1000	0.1000	0.1000	0.1000	0.000%	3	100,810	-80.000%
2026-07-30	0.0900	0.1100	0.0900	0.1000	-23.077%	151	100,810	-80.000%
2026-07-29	0.1200	0.1300	0.1200	0.1300	+44.444%	330	100,809	-84.615%
2026-07-28	0.1100	0.1200	0.0900	0.0900	-10.000%	302	100,815	-77.778%
2026-07-24	0.0800	0.1000	0.0800	0.1000	+11.111%	757	100,816	-80.000%
2026-07-23	0.0900	0.0900	0.0900	0.0900	-18.182%	251	101,573	-77.778%
2026-07-22	0.0900	0.1100	0.0900	0.1100	0.000%	30	101,573	-81.818%
2026-07-21	0.1100	0.1100	0.1100	0.1100	0.000%	9	101,549	-81.818%
2026-07-20	0.1000	0.1500	0.0900	0.1100	+37.500%	5,120	101,549	-81.818%
2026-07-16	0.0800	0.0800	0.0800	0.0800	-38.462%	2	101,642	-75.000%
2026-07-15	0.1300	0.1300	0.1300	0.1300	+8.333%	2	101,642	-84.615%
2026-07-14	0.1200	0.1200	0.1200	0.1200	0.000%	2	101,642	-83.333%
2026-07-13	0.1200	0.1200	0.1200	0.1200	+20.000%	100	101,642	-83.333%
2026-07-09	0.0800	0.1000	0.0800	0.1000	+11.111%	17	101,642	-80.000%
2026-07-08	0.0900	0.0900	0.0900	0.0900	-25.000%	6	101,638	-77.778%
2026-07-07	0.1200	0.1200	0.1200	0.1200	0.000%	75	101,643	-83.333%
2026-07-06	0.1200	0.1200	0.1200	0.1200	0.000%	134	101,643	-83.333%
2026-07-01	0.1200	0.1200	0.1200	0.1200	+20.000%	326	101,643	-83.333%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-16.667%	5	101,643	-80.000%
2026-06-26	0.1200	0.1200	0.1200	0.1200	-7.692%	326	101,643	-83.333%
2026-06-25	0.1300	0.1300	0.1300	0.1300	+44.444%	2	101,643	-84.615%
2026-06-24	0.1400	0.1400	0.0900	0.0900	-18.182%	6	101,643	-77.778%
2026-06-23	0.1100	0.1100	0.1100	0.1100	-15.385%	55	101,643	-81.818%
2026-06-22	0.1300	0.1300	0.1300	0.1300	0.000%	1	101,643	-84.615%
2026-06-18	0.1300	0.1300	0.1300	0.1300	-18.750%	5	101,643	-84.615%
2026-06-17	0.1500	0.1600	0.1500	0.1600	-11.111%	3	101,643	-87.500%
2026-06-16	0.1500	0.1800	0.1500	0.1800	+28.571%	35	101,643	-88.889%
2026-06-15	0.1500	0.1500	0.1400	0.1400	+40.000%	25	101,658	-85.714%
2026-06-12	0.1500	0.2100	0.0800	0.1000	-33.333%	1,433	101,658	-80.000%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-11.765%	1	101,658	-86.667%
2026-06-10	0.1200	0.1700	0.0800	0.1700	+21.429%	11,815	101,658	-88.235%
2026-06-09	0.1600	0.1600	0.1300	0.1400	+40.000%	1,026	91,758	-85.714%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-47.368%	10	92,572	-80.000%
2026-06-05	0.2200	0.2200	0.1900	0.1900	-17.391%	20	92,572	-89.474%
2026-06-04	0.2300	0.2300	0.2300	0.2300	+15.000%	6	92,592	-91.304%
2026-06-03	0.2000	0.2000	0.2000	0.2000	-20.000%	2	92,592	-90.000%
2026-06-02	0.2200	0.2500	0.2200	0.2500	+4.167%	98	92,592	-92.000%
2026-06-01	0.2400	0.2700	0.2300	0.2400	-14.286%	8	92,592	-91.667%
2026-05-29	0.2200	0.2800	0.2200	0.2800	+27.273%	1,228	92,590	-92.857%
2026-05-28	0.1600	0.2200	0.1600	0.2200	+46.667%	34	92,588	-90.909%
2026-05-26	0.1700	0.2000	0.1500	0.1500	-11.765%	28	92,588	-86.667%
2026-05-22	0.1700	0.2100	0.1100	0.1700	+54.545%	267	92,572	-88.235%
2026-05-21	0.1100	0.1100	0.1100	0.1100	0.000%	10	92,571	-81.818%
2026-05-20	0.1300	0.1300	0.1100	0.1100	-15.385%	40	92,571	-81.818%
2026-05-19	0.1200	0.1500	0.1000	0.1300	+8.333%	1,578	92,590	-84.615%
2026-05-18	0.1500	0.1500	0.1000	0.1200	-25.000%	1,166	92,590	-83.333%
2026-05-15	0.1500	0.2300	0.1100	0.1600	+60.000%	8,432	92,590	-87.500%
2026-05-14	0.1400	0.1600	0.1000	0.1000	-9.091%	74,473	85,615	-80.000%
2026-05-13	0.1100	0.1300	0.0900	0.1100	-21.429%	1,883	16,347	-81.818%
2026-05-12	0.1300	0.1600	0.1300	0.1400	-6.667%	76	16,347	-85.714%
2026-05-11	0.1800	0.1900	0.1100	0.1500	-25.000%	2,577	16,347	-86.667%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-4.762%	1	16,605	-90.000%
2026-05-06	0.2100	0.2100	0.2100	0.2100	+23.529%	2	16,604	-90.476%
2026-05-05	0.1900	0.1900	0.1700	0.1700	-22.727%	16	16,602	-88.235%
2026-05-04	0.2100	0.2200	0.2100	0.2200	+4.762%	2	16,618	-90.909%
2026-05-01	0.3300	0.3300	0.2100	0.2100	-12.500%	64	16,680	-90.476%
2026-04-29	0.2400	0.2400	0.2400	0.2400	0.000%	1	16,680	-91.667%
2026-04-28	0.2000	0.2400	0.2000	0.2400	-4.000%	2	16,680	-91.667%
2026-04-27	0.2500	0.2500	0.2200	0.2500	+4.167%	6	16,680	-92.000%
2026-04-24	0.1900	0.2400	0.1900	0.2400	+26.316%	36	16,680	-91.667%
2026-04-23	0.1900	0.1900	0.1700	0.1900	+5.556%	168	16,676	-89.474%
2026-04-22	0.1800	0.1800	0.1800	0.1800	-10.000%	4	16,698	-88.889%
2026-04-21	0.2900	0.2900	0.2000	0.2000	-25.926%	151	16,852	-90.000%
2026-04-20	0.3600	0.3600	0.2700	0.2700	+22.727%	5	16,852	-92.593%
2026-04-17	0.2300	0.2300	0.2000	0.2200	-8.333%	241	16,848	-90.909%
2026-04-15	0.2200	0.2400	0.2200	0.2400	+14.286%	311	17,021	-91.667%
2026-04-14	0.2200	0.2200	0.2100	0.2100	-4.545%	100	16,971	-90.476%
2026-04-09	0.2200	0.2200	0.2200	0.2200	-8.333%	10	16,966	-90.909%
2026-04-08	0.2800	0.3200	0.2300	0.2400	+14.286%	1,871	16,966	-91.667%
2026-04-07	0.2100	0.2100	0.2100	0.2100	-16.000%	30	15,116	-90.476%
2026-04-06	0.2000	0.2500	0.2000	0.2500	0.000%	12	15,146	-92.000%
2026-04-02	0.2100	0.2500	0.2100	0.2500	+19.048%	26	15,141	-92.000%
2026-04-01	0.2000	0.2100	0.2000	0.2100	0.000%	55	15,141	-90.476%
2026-03-31	0.2000	0.2100	0.1900	0.2100	+5.000%	236	15,094	-90.476%
2026-03-30	0.2800	0.3100	0.2000	0.2000	-16.667%	27	15,036	-90.000%
2026-03-27	0.2000	0.2400	0.2000	0.2400	+71.429%	30	15,035	-91.667%
2026-03-25	0.1400	0.1400	0.1400	0.1400	+27.273%	1	15,044	-85.714%
2026-03-24	0.1000	0.1400	0.0800	0.1100	-8.333%	518	15,043	-81.818%
2026-03-19	0.1200	0.1200	0.1200	0.1200	0.000%	10	15,462	-83.333%
2026-03-18	0.1400	0.1400	0.1200	0.1200	0.000%	101	15,452	-83.333%
2026-03-17	0.0800	0.1300	0.0800	0.1200	+9.091%	13	15,451	-83.333%
2026-03-16	0.1100	0.1100	0.1100	0.1100	+10.000%	100	15,450	-81.818%
2026-03-09	0.0900	0.1000	0.0900	0.1000	+11.111%	2	15,350	-80.000%
2026-03-05	0.1100	0.1300	0.0900	0.0900	+50.000%	11	15,351	-77.778%
2026-03-04	0.0600	0.0600	0.0600	0.0600	-40.000%	10	15,348	-66.667%
2026-03-03	0.1400	0.1400	0.1000	0.1000	-28.571%	10,001	15,348	-80.000%
2026-02-25	0.1400	0.1400	0.1400	0.1400	0.000%	3	18,034	-85.714%
2026-02-24	0.1000	0.1400	0.1000	0.1400	0.000%	102	18,034	-85.714%
2026-02-23	0.1500	0.1600	0.1400	0.1400	0.000%	137	18,032	-85.714%
2026-02-18	0.1400	0.1400	0.1400	0.1400	-22.222%	51	18,064	-85.714%
2026-02-11	0.1800	0.1800	0.1800	0.1800	+12.500%	10	18,114	-88.889%
2026-02-10	0.1600	0.1600	0.1600	0.1600	-5.882%	2	18,104	-87.500%
2026-02-06	0.1500	0.1700	0.1500	0.1700	+30.769%	16	18,102	-88.235%
2026-02-05	0.2000	0.2000	0.1000	0.1300	+8.333%	126	18,088	-84.615%
2026-02-04	0.3100	0.3100	0.1200	0.1200	-61.290%	7	18,140	-83.333%
2026-02-03	0.2500	0.3100	0.2500	0.3100	-3.125%	126	18,147	-93.548%
2026-02-02	0.3200	0.3200	0.3200	0.3200	+28.000%	5	18,247	-93.750%
2026-01-30	0.2500	0.2500	0.2500	0.2500	-16.667%	52	18,252	-92.000%
2026-01-29	0.3000	0.3000	0.3000	0.3000	-3.226%	21	18,304	-93.333%
2026-01-28	0.3100	0.3100	0.3100	0.3100	-18.421%	1	18,284	-93.548%
2026-01-26	0.2500	0.3800	0.2500	0.3800	+18.750%	2	18,285	-94.737%
2026-01-22	0.3500	0.3500	0.3200	0.3200	-3.030%	11	18,284	-93.750%
2026-01-21	0.3300	0.3300	0.3300	0.3300	-5.714%	5	18,274	-93.939%
2026-01-20	0.4100	0.4100	0.3500	0.3500	-14.634%	9	18,279	-94.286%
2026-01-16	0.4000	0.4100	0.4000	0.4100	-26.786%	17	18,279	-95.122%
2026-01-14	0.5500	0.5600	0.4000	0.5600	+1.818%	4	18,279	-96.429%
2026-01-13	0.4000	0.5900	0.4000	0.5500	+37.500%	85	18,279	-96.364%
2026-01-12	0.4000	0.4000	0.4000	0.4000	-13.043%	2	18,303	-95.000%
2026-01-09	0.4500	0.6000	0.4500	0.4600	+31.429%	27	18,305	-95.652%
2026-01-08	0.4100	0.4600	0.3500	0.3500	-20.455%	5	18,316	-94.286%
2026-01-07	0.4200	0.5400	0.3000	0.4400	+7.317%	31	18,315	-95.455%
2026-01-06	0.4000	0.4100	0.4000	0.4100	+20.588%	10	18,321	-95.122%
2026-01-05	0.3000	0.4200	0.3000	0.3400	+21.429%	62	18,313	-94.118%
2026-01-02	0.3300	0.3300	0.2700	0.2800	-9.677%	14	18,299	-92.857%
2025-12-31	0.2900	0.3200	0.2900	0.3100	+6.897%	135	18,402	-93.548%
2025-12-30	0.3500	0.3500	0.2900	0.2900	-12.121%	16	18,402	-93.103%
2025-12-29	0.3700	0.3700	0.3200	0.3300	0.000%	32	18,394	-93.939%
2025-12-26	0.3700	0.3700	0.3300	0.3300	-15.385%	1,165	18,374	-93.939%
2025-12-24	0.3500	0.3900	0.3500	0.3900	+11.429%	2	17,276	-94.872%
2025-12-23	0.3200	0.3600	0.3200	0.3500	-7.895%	34	17,276	-94.286%
2025-12-22	0.4000	0.4500	0.3800	0.3800	-9.524%	3,130	17,302	-94.737%
2025-12-19	0.4100	0.4200	0.4100	0.4200	+2.439%	3	20,193	-95.238%
2025-12-18	0.4300	0.4400	0.4000	0.4100	0.000%	139	20,194	-95.122%
2025-12-17	0.4300	0.4300	0.4100	0.4100	+2.500%	11	20,254	-95.122%
2025-12-16	0.4500	0.4600	0.4000	0.4000	+14.286%	114	20,264	-95.000%
2025-12-15	0.4600	0.5000	0.2500	0.3500	-31.373%	753	20,237	-94.286%
2025-12-12	0.6000	0.6100	0.5000	0.5100	-12.069%	583	19,840	-96.078%
2025-12-11	0.5500	0.6600	0.5200	0.5800	+5.455%	11,262	19,884	-96.552%
2025-12-09	0.5700	0.5700	0.5500	0.5500	+17.021%	18	8,785	-96.364%
2025-12-08	0.4900	0.4900	0.4700	0.4700	-12.963%	10	8,774	-95.745%
2025-12-05	0.4800	0.5400	0.4800	0.5400	0.000%	20	8,774	-96.296%
2025-12-04	0.5400	0.5400	0.5400	0.5400	+3.846%	70	8,764	-96.296%
2025-12-03	0.4800	0.5200	0.4800	0.5200	0.000%	2	8,764	-96.154%
2025-12-02	0.5800	0.5800	0.5200	0.5200	-3.704%	22	8,763	-96.154%
2025-12-01	0.5400	0.5400	0.5400	0.5400	+5.882%	1	8,741	-96.296%
2025-11-26	0.5000	0.5100	0.5000	0.5100	-1.923%	41	8,770	-96.078%
2025-11-25	0.5500	0.5500	0.5200	0.5200	-5.455%	10	8,770	-96.154%
2025-11-24	0.5000	0.5500	0.5000	0.5500	+1.852%	18	8,770	-96.364%
2025-11-21	0.4900	0.5400	0.4900	0.5400	+20.000%	11	8,757	-96.296%
2025-11-20	0.6500	0.6500	0.4500	0.4500	-30.769%	77	8,746	-95.556%
2025-11-18	1.3200	1.3200	0.6200	0.6500	-18.750%	40	8,671	-96.923%
2025-11-12	0.8000	0.8000	0.8000	0.8000	-5.882%	1	8,641	-97.500%
2025-11-11	0.8500	0.8500	0.8500	0.8500	-19.048%	12	8,640	-97.647%
2025-11-10	1.0500	1.0500	1.0500	1.0500	+45.833%	1	8,640	-98.095%
2025-11-07	1.7600	2.5100	0.7200	0.7200	-1.370%	2,131	8,639	-97.222%
2025-11-06	0.7000	0.7400	0.7000	0.7300	-8.750%	1,010	6,760	-97.260%
2025-11-05	0.8500	0.8500	0.8000	0.8000	+8.108%	55	6,514	-97.500%
2025-11-04	0.7000	0.7500	0.7000	0.7400	-7.500%	14	6,499	-97.297%
2025-11-03	0.7800	0.8000	0.7800	0.8000	-8.046%	12	6,487	-97.500%
2025-10-31	0.8700	0.8700	0.8700	0.8700	-8.421%	1	6,487	-97.701%
2025-10-29	0.9500	0.9500	0.9500	0.9500	-24.000%	16	6,486	-97.895%
2025-10-27	1.2500	1.2500	1.2500	1.2500	+13.636%	5	6,480	-98.400%
2025-10-22	1.0500	1.1000	1.0500	1.1000	+10.000%	15	6,480	-98.182%
2025-10-21	0.8500	1.0000	0.8500	1.0000	+21.951%	54	6,490	-98.000%
2025-10-20	0.9200	0.9200	0.8200	0.8200	-8.889%	25	6,485	-97.561%
2025-10-16	0.9400	0.9400	0.9000	0.9000	0.000%	3	6,465	-97.778%
2025-10-15	0.9000	0.9000	0.9000	0.9000	-5.263%	100	6,465	-97.778%
2025-10-14	0.8400	0.9500	0.8000	0.9500	+26.667%	109	6,465	-97.895%
2025-10-13	0.7500	0.7500	0.7500	0.7500	-2.597%	1	6,456	-97.333%
2025-10-10	0.8000	0.8000	0.7200	0.7700	-14.444%	2,260	6,457	-97.403%
2025-10-09	0.8600	0.9000	0.8500	0.9000	+12.500%	42	4,368	-97.778%
2025-10-08	0.9000	0.9000	0.8000	0.8000	-10.112%	71	4,369	-97.500%
2025-10-07	1.1100	1.1100	0.8500	0.8900	-27.642%	47	4,355	-97.753%
2025-10-06	1.2000	1.3500	1.2000	1.2300	0.000%	5	4,355	-98.374%
2025-10-03	1.5200	1.5200	1.2300	1.2300	+6.957%	15	4,358	-98.374%
2025-10-01	1.2200	1.2700	1.1500	1.1500	-18.440%	5	4,361	-98.261%
2025-09-30	1.3200	1.5300	1.3200	1.4100	+22.609%	108	4,363	-98.582%
2025-09-29	1.1500	1.1500	1.1500	1.1500	-16.667%	2	4,264	-98.261%
2025-09-26	1.4000	1.4000	1.3800	1.3800	+16.949%	62	4,262	-98.551%
2025-09-25	1.1800	1.1800	1.1800	1.1800	+13.462%	1	4,292	-98.305%
2025-09-24	0.9700	1.0400	0.9400	1.0400	+2.970%	21	4,291	-98.077%
2025-09-23	1.0500	1.0500	1.0100	1.0100	-4.717%	4	4,297	-98.020%
2025-09-22	1.0500	1.2000	1.0000	1.0600	+0.952%	23	4,298	-98.113%
2025-09-19	1.0000	1.0800	0.9500	1.0500	+10.526%	19	4,284	-98.095%
2025-09-18	0.9500	0.9500	0.9500	0.9500	+5.556%	2	4,275	-97.895%
2025-09-17	1.0500	1.0500	0.9000	0.9000	+4.651%	43	4,275	-97.778%
2025-09-16	0.8600	0.8600	0.8500	0.8600	-5.495%	18	4,255	-97.674%
2025-09-15	0.8500	0.9500	0.8500	0.9100	-17.273%	120	4,255	-97.802%
2025-09-09	1.1000	1.1000	1.1000	1.1000	+17.021%	3	4,240	-98.182%
2025-09-04	0.9000	0.9500	0.8900	0.9400	+36.232%	8	4,237	-97.872%
2025-09-02	0.6700	0.6900	0.6700	0.6900	-9.211%	11	4,235	-97.101%
2025-08-27	0.7600	0.7600	0.7600	0.7600	-3.797%	1	4,226	-97.368%
2025-08-25	0.9000	0.9000	0.7900	0.7900	-12.222%	4	4,225	-97.468%
2025-08-22	0.9200	0.9200	0.9000	0.9000	0.000%	4	4,225	-97.778%
2025-08-20	0.8400	0.9000	0.8400	0.9000	-7.216%	4	4,224	-97.778%
2025-08-19	0.9700	0.9700	0.9700	0.9700	-19.167%	3	4,226	-97.938%
2025-08-18	1.3100	1.3100	1.2000	1.2000	-3.226%	2	4,228	-98.333%
2025-08-15	1.1500	1.2400	1.1500	1.2400	-0.800%	2	4,227	-98.387%
2025-08-14	1.2500	1.2500	1.2500	1.2500	+0.806%	1	4,229	-98.400%
2025-08-13	1.2400	1.2400	1.2400	1.2400	+7.826%	100	4,230	-98.387%
2025-08-12	1.1500	1.1500	1.1500	1.1500	-2.542%	3	4,130	-98.261%
2025-08-11	1.3000	1.3300	1.1800	1.1800	+24.211%	345	4,132	-98.305%
2025-08-08	0.8500	0.9500	0.8000	0.9500	+14.458%	20	4,283	-97.895%
2025-08-06	0.8300	0.8300	0.8300	0.8300	+5.063%	10	4,297	-97.590%
2025-08-05	0.7900	0.7900	0.7900	0.7900	+1.282%	1	4,307	-97.468%
2025-08-04	0.6800	0.7800	0.6800	0.7800	+18.182%	16	4,307	-97.436%
2025-08-01	0.6600	0.6600	0.6600	0.6600	-17.500%	2	4,291	-96.970%
2025-07-31	0.0100	0.8000	0.0100	0.8000	-13.043%	76	4,289	-97.500%
2025-07-30	0.8000	1.0000	0.8000	0.9200	+70.370%	67	4,290	-97.826%
2025-07-29	0.5400	0.5400	0.5400	0.5400	-19.403%	50	4,330	-96.296%
2025-07-25	0.6700	0.7200	0.6700	0.6700	-4.286%	60	4,280	-97.015%
2025-07-24	0.6600	0.7000	0.6600	0.7000	-6.667%	3	4,227	-97.143%
2025-07-23	0.6300	0.7500	0.6300	0.7500	+22.951%	13	4,224	-97.333%
2025-07-22	0.6100	0.6100	0.6100	0.6100	+1.667%	3	4,214	-96.721%
2025-07-21	0.6000	0.6000	0.6000	0.6000	-4.762%	20	4,211	-96.667%
2025-07-18	0.6100	0.6300	0.5900	0.6300	-1.563%	3	4,191	-96.825%
2025-07-17	0.7200	0.7200	0.6400	0.6400	-29.670%	44	4,191	-96.875%
2025-07-10	0.9200	0.9500	0.9100	0.9100	+1.111%	9	4,162	-97.802%
2025-07-09	0.9300	0.9300	0.9000	0.9000	0.000%	3	4,171	-97.778%
2025-07-08	0.9100	0.9100	0.9000	0.9000	+9.756%	151	4,172	-97.778%
2025-07-07	0.8200	0.8200	0.8200	0.8200	-19.608%	50	4,322	-97.561%
2025-06-30	1.0700	1.0700	1.0200	1.0200	+2.000%	3	4,384	-98.039%
2025-06-27	1.0000	1.0000	1.0000	1.0000	+3.093%	8	4,384	-98.000%
2025-06-25	0.9700	0.9700	0.9700	0.9700	+21.250%	5	4,376	-97.938%
2025-06-17	1.0000	1.0000	0.8000	0.8000	-20.792%	1,512	4,371	-97.500%
2025-06-16	1.0500	1.0500	1.0100	1.0100	-8.182%	2	4,718	-98.020%
2025-06-13	1.1000	1.1000	1.1000	1.1000	-10.569%	2	4,717	-98.182%
2025-06-12	1.2000	1.2300	1.2000	1.2300	-5.385%	6	4,717	-98.374%
2025-06-11	1.3000	1.3000	1.3000	1.3000	-4.412%	2	4,715	-98.462%
2025-06-10	1.3600	1.3600	1.3600	1.3600	-9.333%	7	4,715	-98.529%
2025-06-09	1.4300	1.5000	1.4300	1.5000	+53.061%	2	4,708	-98.667%
2025-06-06	0.9800	0.9800	0.9800	0.9800	-10.909%	4	4,708	-97.959%
2025-06-05	1.0500	1.1000	1.0500	1.1000	-12.698%	20	4,710	-98.182%
2025-06-04	1.2800	1.2800	1.2600	1.2600	+41.573%	11	4,710	-98.413%
2025-06-03	0.9400	0.9400	0.8900	0.8900	-14.423%	4	4,699	-97.753%
2025-05-30	1.0100	1.0400	1.0100	1.0400	-8.772%	4	4,699	-98.077%
2025-05-29	1.1300	1.1600	1.1300	1.1400	-17.986%	30	4,700	-98.246%
2025-05-27	1.3700	1.3900	1.3700	1.3900	+23.009%	104	4,675	-98.561%
2025-05-23	1.1300	1.1600	1.1300	1.1300	+7.619%	100	4,647	-98.230%
2025-05-22	1.0400	1.1700	1.0200	1.0500	+29.630%	2,835	4,647	-98.095%
2025-05-15	0.8100	0.8100	0.8100	0.8100	-19.000%	6	2,051	-97.531%
2025-05-14	1.0000	1.0000	1.0000	1.0000	+3.093%	5	2,045	-98.000%
2025-05-13	1.0700	1.0700	0.9700	0.9700	+29.333%	31	2,040	-97.938%
2025-05-09	0.7400	0.7700	0.7400	0.7500	-14.773%	24	2,010	-97.333%
2025-05-08	0.7800	0.9600	0.7800	0.8800	-15.385%	61	2,010	-97.727%
2025-05-06	1.0100	1.0400	1.0100	1.0400	-9.565%	26	1,999	-98.077%
2025-05-05	1.0600	1.1500	1.0600	1.1500	+15.000%	11	2,018	-98.261%
2025-04-29	1.0000	1.0000	1.0000	1.0000	+1.010%	2	2,008	-98.000%
2025-04-28	0.8900	0.9900	0.8900	0.9900	+16.471%	109	2,006	-97.980%
2025-04-25	0.8200	0.8500	0.8200	0.8500	+32.813%	4	1,959	-97.647%
2025-04-21	0.8700	0.8700	0.6400	0.6400	-5.882%	11	1,959	-96.875%
2025-04-17	0.6800	0.6800	0.6800	0.6800	-8.108%	20	1,950	-97.059%
2025-04-16	0.7400	0.7400	0.7400	0.7400	+4.225%	3	1,950	-97.297%
2025-04-11	0.7100	0.7100	0.7100	0.7100	+18.333%	28	1,950	-97.183%
2025-04-08	0.6400	0.6400	0.6000	0.6000	-22.078%	11	1,950	-96.667%
2025-04-07	0.7700	0.7700	0.7700	0.7700	+20.313%	10	1,950	-97.403%
2025-04-04	0.7000	0.7000	0.6400	0.6400	-37.255%	86	1,950	-96.875%
2025-04-01	1.0000	1.0200	1.0000	1.0200	-1.923%	8	1,950	-98.039%
2025-03-31	1.0400	1.0400	1.0400	1.0400	+0.971%	6	1,949	-98.077%
2025-03-28	1.0800	1.0800	1.0300	1.0300	-28.966%	44	1,945	-98.058%
2025-03-25	1.4500	1.4500	1.4500	1.4500	0.000%	5	1,954	-98.621%
2025-03-24	1.4500	1.4500	1.4500	1.4500	+12.403%	3	1,959	-98.621%
2025-03-19	1.3200	1.3200	1.2900	1.2900	0.000%	41	1,959	-98.450%
2025-03-17	1.2900	1.2900	1.2900	1.2900	-11.644%	1	1,958	-98.450%
2025-03-14	1.1600	1.4600	1.1600	1.4600	+46.000%	210	1,958	-98.630%
2025-03-13	1.0000	1.0000	1.0000	1.0000	-6.542%	1	1,900	-98.000%
2025-03-12	1.1000	1.1000	1.0000	1.0700	+1.905%	30	1,900	-98.131%
2025-03-11	1.0500	1.0500	1.0500	1.0500	+15.385%	11	1,918	-98.095%
2025-03-10	0.9400	0.9400	0.9100	0.9100	-18.018%	26	1,918	-97.802%
2025-03-07	1.0800	1.1100	1.0500	1.1100	-12.598%	32	1,892	-98.198%
2025-03-06	1.2700	1.2700	1.2700	1.2700	-5.224%	40	1,897	-98.425%
2025-03-05	1.3400	1.3400	1.3400	1.3400	+5.512%	40	1,897	-98.507%
2025-03-04	1.0000	1.2700	1.0000	1.2700	-13.605%	11	1,857	-98.425%
2025-03-03	1.6200	1.6200	1.4500	1.4700	-15.517%	62	1,849	-98.639%
2025-02-27	1.7400	1.7400	1.7400	1.7400	-20.548%	7	1,901	-98.851%
2025-02-25	2.1900	2.1900	2.1900	2.1900	+0.459%	25	1,894	-99.087%
2025-02-24	2.1800	2.1800	2.1800	2.1800	-16.794%	1	1,894	-99.083%
2025-02-20	2.6200	2.6200	2.6200	2.6200	-11.785%	15	1,893	-99.237%
2025-02-19	2.9800	3.0500	2.9700	2.9700	+4.211%	12	1,893	-99.327%
2025-02-18	2.8000	2.8500	2.8000	2.8500	-9.524%	4	1,892	-99.298%
2025-02-13	2.5200	3.2500	2.5200	3.1500	+35.193%	9	1,889	-99.365%
2025-02-12	2.3300	2.3300	2.3300	2.3300	+2.193%	1	1,889	-99.142%
2025-02-11	2.2700	2.4000	2.2700	2.2800	-8.800%	5	1,889	-99.123%
2025-02-10	2.5000	2.5000	2.5000	2.5000	+2.881%	1	1,889	-99.200%
2025-02-07	2.4300	2.4300	2.4300	2.4300	+4.292%	8	1,889	-99.177%
2025-02-06	2.3800	2.3800	2.1400	2.3300	+11.483%	25	1,889	-99.142%
2025-02-05	1.9400	2.1200	1.9400	2.0900	+14.835%	5	1,882	-99.043%
2025-02-04	1.8600	2.1100	1.8200	1.8200	-2.151%	42	1,882	-98.901%
2025-02-03	1.9000	1.9000	1.8600	1.8600	+1.087%	82	1,910	-98.925%
2025-01-31	1.8400	1.8400	1.8400	1.8400	-11.962%	2	1,836	-98.913%
2025-01-30	2.0900	2.0900	2.0900	2.0900	-5.430%	5	1,832	-99.043%
2025-01-29	2.2100	2.2100	2.2100	2.2100	-7.917%	1	1,832	-99.095%
2025-01-28	2.3000	2.4000	2.3000	2.4000	-1.639%	4	1,831	-99.167%
2025-01-21	2.5200	2.5200	2.4400	2.4400	-10.623%	17	1,830	-99.180%
2025-01-16	2.5800	2.7300	2.5800	2.7300	+2.632%	41	1,828	-99.267%
2025-01-14	2.6600	2.6600	2.6600	2.6600	+0.377%	20	1,792	-99.248%
2025-01-13	2.6500	2.6500	2.6500	2.6500	+6.426%	1	1,812	-99.245%
2025-01-10	2.4800	2.4900	2.4800	2.4900	+2.469%	28	1,813	-99.197%
2025-01-08	2.4300	2.4300	2.4300	2.4300	-19.000%	1	1,812	-99.177%
2025-01-06	3.0000	3.0000	3.0000	3.0000	+1.010%	1	1,811	-99.333%
2025-01-03	2.9700	2.9700	2.9700	2.9700	+16.929%	10	1,811	-99.327%
2025-01-02	2.7800	2.7800	2.5000	2.5400	-8.303%	101	1,811	-99.213%
2024-12-31	2.7700	2.7800	2.7700	2.7700	-2.807%	7	1,718	-99.278%
2024-12-30	2.8800	2.8800	2.8500	2.8500	-21.703%	19	1,718	-99.298%
2024-12-26	3.8000	3.8000	3.6400	3.6400	+14.826%	2	1,707	-99.451%
2024-12-24	3.5600	3.5600	3.1700	3.1700	+5.316%	12	1,702	-99.369%
2024-12-23	3.0100	3.0100	3.0100	3.0100	-8.788%	1	1,702	-99.336%
2024-12-18	3.8500	3.8500	3.3000	3.3000	-8.587%	5	1,702	-99.394%
2024-12-16	3.5000	3.6100	3.4400	3.6100	+12.813%	15	1,702	-99.446%
2024-12-12	3.2600	3.2600	3.2000	3.2000	+1.587%	11	1,687	-99.375%
2024-12-10	3.2500	3.2500	3.1500	3.1500	-13.462%	21	1,686	-99.365%
2024-12-09	3.4000	3.6400	3.4000	3.6400	-0.274%	11	1,675	-99.451%
2024-12-06	4.0000	4.0000	3.6500	3.6500	+1.389%	54	1,675	-99.452%
2024-12-05	3.3000	3.6000	3.1500	3.6000	+12.150%	18	1,664	-99.444%
2024-12-04	3.5000	3.5000	3.0500	3.2100	-14.628%	19	1,664	-99.377%
2024-12-03	3.7500	3.8000	3.7500	3.7600	+13.939%	12	1,652	-99.468%
2024-12-02	3.4000	3.4000	3.3000	3.3000	-4.348%	31	1,643	-99.394%
2024-11-29	3.4500	3.4500	3.4500	3.4500	+6.154%	8	1,643	-99.420%
2024-11-27	3.2500	3.2500	3.2500	3.2500	-7.143%	1	1,638	-99.385%
2024-11-26	3.5000	3.5000	3.5000	3.5000	+2.041%	1	1,638	-99.429%
2024-11-25	3.3800	3.4300	3.3000	3.4300	-3.380%	102	1,638	-99.417%
2024-11-22	4.3000	4.3000	3.2000	3.5500	+13.419%	26	1,637	-99.437%
2024-11-21	3.2000	3.2000	3.1300	3.1300	+45.581%	9	1,632	-99.361%
2024-11-19	2.1500	2.1500	2.1500	2.1500	+0.939%	100	1,632	-99.070%
2024-11-18	2.1300	2.1300	2.1300	2.1300	-3.182%	1	1,532	-99.061%
2024-11-15	2.2500	2.2500	2.2000	2.2000	-20.000%	240	1,532	-99.091%
2024-11-12	2.4900	2.7500	2.4600	2.7500	-6.780%	1,506	1,532	-99.273%
2024-11-08	2.7500	2.9500	2.7400	2.9500	+16.601%	68	71	-99.322%
2024-11-06	2.5300	2.5300	2.5300	2.5300	-3.435%	40	47	-99.209%
2024-11-04	2.3000	2.6200	2.3000	2.6200	+11.489%	7	7	-99.237%
2024-11-01	2.3500	2.3500	2.3500	2.3500	0.000%	2	1	-99.149%

.dark-mode .hLcjPx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hLcjPx{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115C15PTON Jan 15 2027 15.00 Call (PTON270115C00015000)option OPRA

PTON20270115C15
PTON Jan 15 2027 15.00 Call (PTON270115C00015000)
option OPRA