Dark

PTON20270115C17
PTON Jan 15 2027 17.00 Call (PTON270115C00017000)
option OPRA

Inactive

Sep 16, 2026

0.0200+100.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0200	0.0200	0.0200	0.0200	+100.000%	1	4,673	0.000%
2026-09-08	0.0200	0.0200	0.0100	0.0100	-50.000%	5	4,673	+100.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-60.000%	175	4,672	0.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,672	-60.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	-37.500%	5	4,672	-60.000%
2026-07-29	0.0800	0.0800	0.0800	0.0800	0.000%	12	4,672	-75.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-11.111%	176	4,684	-75.000%
2026-07-23	0.0900	0.0900	0.0900	0.0900	-18.182%	1	4,598	-77.778%
2026-07-21	0.1100	0.1100	0.1100	0.1100	+120.000%	1	4,598	-81.818%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-28.571%	1	4,599	-60.000%
2026-06-26	0.0700	0.0700	0.0700	0.0700	-53.333%	1	4,599	-71.429%
2026-06-23	0.0800	0.1500	0.0800	0.1500	+87.500%	26	4,599	-86.667%
2026-06-12	0.0800	0.0800	0.0800	0.0800	-57.895%	1	4,624	-75.000%
2026-05-29	0.1900	0.1900	0.1900	0.1900	+90.000%	5	4,624	-89.474%
2026-05-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,629	-80.000%
2026-05-11	0.2000	0.2000	0.1000	0.1000	-33.333%	4	4,629	-80.000%
2026-05-05	0.2000	0.2000	0.1500	0.1500	+15.385%	2	4,630	-86.667%
2026-05-01	0.1300	0.1300	0.1300	0.1300	-23.529%	1	4,630	-84.615%
2026-04-28	0.2200	0.2200	0.1700	0.1700	-5.556%	2	4,630	-88.235%
2026-04-27	0.1800	0.1800	0.1800	0.1800	+38.462%	10	4,628	-88.889%
2026-04-23	0.1300	0.1300	0.1300	0.1300	-35.000%	1	4,628	-84.615%
2026-03-30	0.2000	0.2000	0.2000	0.2000	+185.714%	1	4,627	-90.000%
2026-03-23	0.0700	0.0700	0.0700	0.0700	+16.667%	2	4,626	-71.429%
2026-03-13	0.0600	0.0600	0.0600	0.0600	-40.000%	75	4,626	-66.667%
2026-03-06	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,626	-80.000%
2026-02-27	0.1000	0.1000	0.1000	0.1000	0.000%	10	4,625	-80.000%
2026-02-25	0.1000	0.1000	0.1000	0.1000	0.000%	3	4,614	-80.000%
2026-02-10	0.1100	0.1100	0.1000	0.1000	0.000%	324	4,614	-80.000%
2026-02-05	0.1000	0.1000	0.1000	0.1000	-54.545%	900	4,290	-80.000%
2026-02-02	0.2200	0.2200	0.2200	0.2200	-21.429%	1	5,087	-90.909%
2026-01-20	0.2500	0.2800	0.2500	0.2800	-26.316%	9	5,087	-92.857%
2026-01-13	0.3800	0.3800	0.3800	0.3800	+18.750%	20	5,094	-94.737%
2026-01-09	0.3200	0.3200	0.3200	0.3200	0.000%	1	5,094	-93.750%
2026-01-08	0.3200	0.3200	0.3200	0.3200	+28.000%	40	5,095	-93.750%
2026-01-05	0.2500	0.2500	0.2500	0.2500	+8.696%	10	5,095	-92.000%
2025-12-31	0.2500	0.2500	0.2100	0.2300	-8.000%	188	5,095	-91.304%
2025-12-30	0.2500	0.2800	0.2500	0.2500	+25.000%	5	5,095	-92.000%
2025-12-29	0.2300	0.3000	0.2000	0.2000	-20.000%	22	5,092	-90.000%
2025-12-26	0.2500	0.2600	0.2500	0.2500	-16.667%	24	5,092	-92.000%
2025-12-24	0.2800	0.3000	0.2800	0.3000	+3.448%	2	5,112	-93.333%
2025-12-23	0.3000	0.3000	0.2900	0.2900	-6.452%	3	5,112	-93.103%
2025-12-22	0.3100	0.3100	0.3000	0.3100	-3.125%	500	5,111	-93.548%
2025-12-19	0.3200	0.3200	0.3200	0.3200	-3.030%	62	5,611	-93.750%
2025-12-18	0.3300	0.3300	0.3300	0.3300	-2.941%	60	5,611	-93.939%
2025-12-16	0.3200	0.3600	0.3200	0.3400	0.000%	4	5,551	-94.118%
2025-12-15	0.3500	0.3500	0.3400	0.3400	-20.930%	11	5,550	-94.118%
2025-12-11	0.4200	0.4300	0.4200	0.4300	+7.500%	3	5,549	-95.349%
2025-12-08	0.3600	0.4000	0.3600	0.4000	-20.000%	87	5,547	-95.000%
2025-12-05	0.5000	0.5000	0.5000	0.5000	+11.111%	15	5,472	-96.000%
2025-12-04	0.4500	0.4500	0.4500	0.4500	+12.500%	2	5,457	-95.556%
2025-12-03	0.4000	0.4000	0.4000	0.4000	-11.111%	20	5,459	-95.000%
2025-12-01	0.4500	0.4500	0.4500	0.4500	+2.273%	2	5,479	-95.556%
2025-11-24	0.4400	0.4400	0.4400	0.4400	+10.000%	1	5,481	-95.455%
2025-11-20	0.4000	0.4000	0.4000	0.4000	-23.077%	2	5,480	-95.000%
2025-11-14	0.5200	0.5200	0.5200	0.5200	-16.129%	185	5,480	-96.154%
2025-11-12	0.6200	0.6200	0.6200	0.6200	-10.145%	26	5,665	-96.774%
2025-11-11	0.6900	0.6900	0.6900	0.6900	+6.154%	10	5,665	-97.101%
2025-11-10	0.6500	0.6500	0.6500	0.6500	+4.839%	20	5,665	-96.923%
2025-11-07	1.7500	2.5000	0.6200	0.6200	+24.000%	628	5,665	-96.774%
2025-11-06	0.6000	0.6000	0.5000	0.5000	-16.667%	218	5,161	-96.000%
2025-11-05	0.5800	0.6000	0.5800	0.6000	-7.692%	5	5,253	-96.667%
2025-11-03	0.6500	0.6500	0.6200	0.6500	-7.143%	39	5,264	-96.923%
2025-10-30	0.7000	0.7000	0.7000	0.7000	-4.110%	2	5,264	-97.143%
2025-10-29	0.9300	0.9300	0.7300	0.7300	-6.410%	18	5,262	-97.260%
2025-10-28	0.7800	0.7800	0.7800	0.7800	+11.429%	2	5,260	-97.436%
2025-10-16	0.7000	0.7000	0.7000	0.7000	+1.449%	9	5,260	-97.143%
2025-10-13	0.7300	0.7300	0.6900	0.6900	-11.538%	6	5,260	-97.101%
2025-10-09	0.7400	0.7800	0.7400	0.7800	+20.000%	900	5,260	-97.436%
2025-10-08	0.6500	0.6500	0.6500	0.6500	-4.412%	5	4,930	-96.923%
2025-10-07	0.7000	0.8000	0.6700	0.6800	-31.313%	120	4,912	-97.059%
2025-10-06	0.9900	0.9900	0.9900	0.9900	-17.500%	10	4,912	-97.980%
2025-10-03	1.1200	1.2000	1.0600	1.2000	+9.091%	112	4,907	-98.333%
2025-10-01	0.8100	1.1000	0.8100	1.1000	-9.091%	4	4,807	-98.182%
2025-09-30	1.2100	1.2100	1.2100	1.2100	+13.084%	1	4,808	-98.347%
2025-09-26	1.1500	1.1500	1.0700	1.0700	+7.000%	200	4,808	-98.131%
2025-09-25	1.0000	1.0000	1.0000	1.0000	+17.647%	8	4,644	-98.000%
2025-09-24	0.8000	0.8500	0.7700	0.8500	+28.788%	23	4,652	-97.647%
2025-09-18	0.7200	0.7200	0.6600	0.6600	+4.762%	16	4,639	-96.970%
2025-09-16	0.6300	0.6300	0.6300	0.6300	+5.000%	5	4,645	-96.825%
2025-09-11	0.6000	0.6000	0.6000	0.6000	+1.695%	1	4,645	-96.667%
2025-08-29	0.5900	0.5900	0.5900	0.5900	-10.606%	12	4,644	-96.610%
2025-08-25	0.6600	0.6600	0.6600	0.6600	-10.811%	1	4,644	-96.970%
2025-08-19	0.7400	0.7400	0.7400	0.7400	-19.565%	5	4,645	-97.297%
2025-08-15	0.9200	0.9200	0.9200	0.9200	-8.000%	13	4,645	-97.826%
2025-08-13	1.0000	1.0000	1.0000	1.0000	-1.961%	91	4,658	-98.000%
2025-08-11	1.0000	1.0500	1.0000	1.0200	+15.909%	38	4,609	-98.039%
2025-08-07	1.1000	1.1000	0.8800	0.8800	+66.038%	10	4,609	-97.727%
2025-08-01	0.5300	0.5300	0.5300	0.5300	-35.366%	1	4,609	-96.226%
2025-07-30	0.6800	0.8200	0.6800	0.8200	+64.000%	42	4,608	-97.561%
2025-07-24	0.5100	0.5100	0.5000	0.5000	-43.182%	11	4,581	-96.000%
2025-07-23	0.8800	0.8800	0.8800	0.8800	+87.234%	2	4,571	-97.727%
2025-07-22	0.5000	0.5100	0.4500	0.4700	+4.444%	512	4,571	-95.745%
2025-07-21	0.5000	0.5000	0.4500	0.4500	-10.000%	11	4,064	-95.556%
2025-07-18	0.5000	0.5000	0.5000	0.5000	+150.000%	10	4,053	-96.000%
2025-07-17	0.2000	0.2000	0.2000	0.2000	-68.254%	15	4,043	-90.000%
2025-07-14	0.6300	0.6300	0.6300	0.6300	-3.077%	1	4,043	-96.825%
2025-06-18	0.6500	0.6500	0.6500	0.6500	-24.419%	1	4,065	-96.923%
2025-06-17	0.7500	0.8600	0.7500	0.8600	+1.176%	2	4,065	-97.674%
2025-06-13	0.8500	0.8500	0.8500	0.8500	-9.574%	2	4,065	-97.647%
2025-06-12	0.9500	0.9500	0.9400	0.9400	-12.963%	8	4,066	-97.872%
2025-06-11	1.1400	1.1400	1.0700	1.0800	-3.571%	21	4,066	-98.148%
2025-06-10	1.1100	1.1200	1.1100	1.1200	-10.400%	14	4,069	-98.214%
2025-06-09	1.2000	1.2500	1.2000	1.2500	+22.549%	13	4,069	-98.400%
2025-06-06	1.0500	1.0500	1.0200	1.0200	-1.923%	10	4,068	-98.039%
2025-06-05	1.0400	1.0400	1.0400	1.0400	-0.952%	3	4,069	-98.077%
2025-06-04	1.0500	1.0500	1.0500	1.0500	+31.250%	26	4,069	-98.095%
2025-06-03	0.8000	0.8000	0.8000	0.8000	+6.667%	4	4,069	-97.500%
2025-06-02	0.7800	0.7800	0.7500	0.7500	-18.478%	2	4,065	-97.333%
2025-05-29	0.9200	0.9200	0.9200	0.9200	+4.545%	2	4,065	-97.826%
2025-05-22	0.9100	0.9900	0.8700	0.8800	+12.821%	498	4,065	-97.727%
2025-05-21	0.7900	0.7900	0.7800	0.7800	+2.632%	31	3,784	-97.436%
2025-05-20	0.5900	0.7900	0.5900	0.7600	+13.433%	242	3,754	-97.368%
2025-05-15	0.6700	0.6700	0.6700	0.6700	-14.103%	3	3,787	-97.015%
2025-05-13	0.8000	0.8000	0.7800	0.7800	+20.000%	2	3,784	-97.436%
2025-05-09	0.7500	0.7500	0.6500	0.6500	-10.959%	26	3,786	-96.923%
2025-05-08	0.6500	0.7300	0.6500	0.7300	-22.340%	3	3,786	-97.260%
2025-05-07	0.9400	0.9400	0.9400	0.9400	-6.000%	1	3,784	-97.872%
2025-05-05	1.0000	1.0000	1.0000	1.0000	+25.000%	4	3,784	-98.000%
2025-04-25	0.8000	0.8000	0.8000	0.8000	+14.286%	40	3,784	-97.500%
2025-04-23	0.7000	0.7000	0.7000	0.7000	+32.075%	230	3,784	-97.143%
2025-04-21	0.5300	0.5300	0.5300	0.5300	-27.397%	230	3,554	-96.226%
2025-04-16	0.7300	0.7300	0.7300	0.7300	+8.955%	6	3,705	-97.260%
2025-04-15	0.6700	0.6700	0.6700	0.6700	-6.944%	230	3,699	-97.015%
2025-04-14	0.7200	0.7200	0.7200	0.7200	+10.769%	1	3,469	-97.222%
2025-04-11	0.6500	0.6500	0.6500	0.6500	-17.722%	2	3,469	-96.923%
2025-04-09	0.7900	0.7900	0.7900	0.7900	+54.902%	5	3,470	-97.468%
2025-04-07	0.5100	0.5100	0.5100	0.5100	-17.742%	1	3,470	-96.078%
2025-04-04	0.5000	0.6300	0.5000	0.6200	-10.145%	6	3,471	-96.774%
2025-04-03	0.6500	0.6900	0.6400	0.6900	-24.176%	7	3,471	-97.101%
2025-04-02	0.8500	0.9100	0.8500	0.9100	+4.598%	6	3,471	-97.802%
2025-03-31	0.8700	0.8700	0.8700	0.8700	-19.444%	2	3,471	-97.701%
2025-03-26	1.0900	1.0900	1.0800	1.0800	+2.857%	15	3,471	-98.148%
2025-03-21	1.0500	1.0500	1.0500	1.0500	0.000%	2	3,461	-98.095%
2025-03-18	0.9800	1.0500	0.9800	1.0500	-14.634%	5	3,460	-98.095%
2025-03-14	1.1700	1.2300	1.1700	1.2300	+44.706%	12	3,460	-98.374%
2025-03-12	0.8500	0.8500	0.8500	0.8500	+8.974%	10	3,459	-97.647%
2025-03-10	0.9400	0.9400	0.7800	0.7800	-18.750%	44	3,459	-97.436%
2025-03-07	0.8500	0.9700	0.8500	0.9600	-7.692%	34	3,470	-97.917%
2025-03-06	1.1000	1.1300	1.0400	1.0400	-2.804%	20	3,475	-98.077%
2025-03-04	1.0900	1.1100	1.0700	1.0700	-14.400%	24	3,475	-98.131%
2025-03-03	1.4200	1.4200	1.2500	1.2500	-12.587%	36	3,473	-98.400%
2025-02-28	1.5100	1.5500	1.4300	1.4300	-7.742%	126	3,474	-98.601%
2025-02-27	1.5500	1.5500	1.5500	1.5500	-17.112%	40	3,535	-98.710%
2025-02-25	1.8700	1.8700	1.8700	1.8700	-6.500%	2	3,495	-98.930%
2025-02-21	1.9300	2.0000	1.9300	2.0000	-11.894%	4	3,495	-99.000%
2025-02-20	2.2700	2.2700	2.2700	2.2700	-9.200%	1	3,495	-99.119%
2025-02-19	2.5000	2.5000	2.5000	2.5000	0.000%	1	3,495	-99.200%
2025-02-18	2.5000	2.5000	2.5000	2.5000	-15.254%	3	3,494	-99.200%
2025-02-13	2.9500	2.9500	2.9500	2.9500	+25.532%	10	3,494	-99.322%
2025-02-12	2.3500	2.3500	2.3500	2.3500	+14.634%	2	3,494	-99.149%
2025-02-11	2.0500	2.0500	2.0500	2.0500	-3.302%	5	3,496	-99.024%
2025-02-10	2.3400	2.3400	2.1200	2.1200	+10.995%	3	3,496	-99.057%
2025-02-07	2.1000	2.1000	1.8900	1.9100	-1.036%	6,362	3,494	-98.953%
2025-02-06	2.4700	2.5900	1.9200	1.9300	+66.379%	34	341	-98.964%
2025-02-05	1.1600	1.1600	1.1600	1.1600	-33.714%	1	314	-98.276%
2025-02-04	1.7500	1.7500	1.7500	1.7500	-14.216%	1	313	-98.857%
2025-01-28	2.0400	2.0400	2.0400	2.0400	+0.493%	1	314	-99.020%
2025-01-27	2.0300	2.0300	2.0300	2.0300	-7.727%	110	314	-99.015%
2025-01-23	2.2000	2.2000	2.2000	2.2000	+3.774%	2	423	-99.091%
2025-01-21	2.1000	2.1200	2.0800	2.1200	+3.415%	4	418	-99.057%
2025-01-17	2.1800	2.1800	2.0500	2.0500	-6.393%	8	418	-99.024%
2025-01-16	2.3500	2.3500	2.1900	2.1900	-7.595%	3	418	-99.087%
2025-01-14	2.5300	2.5300	2.3700	2.3700	+11.792%	11	419	-99.156%
2025-01-13	2.1200	2.1200	2.1200	2.1200	-3.636%	10	419	-99.057%
2025-01-10	2.2000	2.2000	2.2000	2.2000	-10.204%	2	425	-99.091%
2025-01-07	2.4500	2.4500	2.4500	2.4500	-3.922%	2	425	-99.184%
2025-01-06	2.4600	2.5500	2.4600	2.5500	-7.273%	2	425	-99.216%
2025-01-03	2.7500	2.7500	2.7500	2.7500	+7.422%	2	426	-99.273%
2025-01-02	2.5600	2.5600	2.5600	2.5600	+3.226%	7	426	-99.219%
2024-12-30	2.5000	2.5200	2.4800	2.4800	-15.932%	12	426	-99.194%
2024-12-27	2.9500	2.9500	2.9500	2.9500	-11.145%	6	418	-99.322%
2024-12-26	2.6800	3.3200	2.6800	3.3200	+19.856%	9	418	-99.398%
2024-12-23	2.7000	2.7700	2.7000	2.7700	+2.593%	6	417	-99.278%
2024-12-20	2.7000	2.7000	2.7000	2.7000	-6.897%	3	417	-99.259%
2024-12-18	3.3500	3.3500	2.9000	2.9000	-19.444%	11	417	-99.310%
2024-12-17	3.6000	3.6000	3.6000	3.6000	+10.769%	1	417	-99.444%
2024-12-16	2.9700	3.2500	2.9700	3.2500	+9.428%	68	416	-99.385%
2024-12-13	2.8500	3.1000	2.8500	2.9700	-2.623%	6	400	-99.327%
2024-12-11	3.0500	3.0500	3.0500	3.0500	+7.394%	2	398	-99.344%
2024-12-10	3.2500	3.3500	2.8400	2.8400	-12.615%	24	398	-99.296%
2024-12-09	3.2500	3.2500	3.2500	3.2500	+1.562%	20	400	-99.385%
2024-12-06	3.2600	3.6500	3.2000	3.2000	+9.966%	426	380	-99.375%
2024-12-05	2.6100	2.9700	2.6100	2.9100	-2.349%	24	331	-99.313%
2024-12-04	3.0000	3.1000	2.8800	2.9800	-8.869%	64	315	-99.329%
2024-12-03	3.1500	3.2700	3.1500	3.2700	+7.213%	22	329	-99.388%
2024-12-02	3.1800	3.2000	3.0500	3.0500	-12.607%	9	308	-99.344%
2024-11-29	3.3500	3.4900	3.2400	3.4900	+24.199%	18	303	-99.427%
2024-11-27	2.9500	2.9500	2.8000	2.8100	-13.538%	3	294	-99.288%
2024-11-26	3.0500	3.2500	2.8600	3.2500	+6.557%	16	294	-99.385%
2024-11-25	3.1000	3.1000	3.0000	3.0500	+1.667%	27	281	-99.344%
2024-11-22	3.0000	3.2000	2.6600	3.0000	+9.489%	282	257	-99.333%
2024-11-21	2.5400	2.8000	2.5400	2.7400	+28.638%	61	193	-99.270%
2024-11-20	2.1300	2.1300	2.1300	2.1300	+8.122%	1	142	-99.061%
2024-11-18	1.9100	1.9700	1.7100	1.9700	-1.500%	16	141	-98.985%
2024-11-15	2.0000	2.0000	2.0000	2.0000	-21.569%	2	146	-99.000%
2024-11-14	2.5500	2.5500	2.5500	2.5500	+4.938%	1	145	-99.216%
2024-11-13	2.5000	2.6500	2.4300	2.4300	-2.800%	15	144	-99.177%
2024-11-12	2.5000	2.5000	2.5000	2.5000	0.000%	110	130	-99.200%
2024-11-11	2.7300	2.7500	2.5000	2.5000	+2.041%	7	24	-99.200%
2024-11-08	2.5500	2.5500	2.4500	2.4500	+4.255%	54	18	-99.184%
2024-11-07	2.3400	2.3500	2.3400	2.3500	-2.490%	9	17	-99.149%
2024-11-04	2.0100	2.4100	2.0100	2.4100	0.000%	9	8	-99.170%

.dark-mode .HgzYRk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HgzYRk{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115C17PTON Jan 15 2027 17.00 Call (PTON270115C00017000)option OPRA

PTON20270115C17
PTON Jan 15 2027 17.00 Call (PTON270115C00017000)
option OPRA