Dark

PTON20270115C20
PTON Jan 15 2027 20.00 Call (PTON270115C00020000)
option OPRA

EOD

Sep 23, 2026

0.01000.000%(0.0000)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0100	0.0100	0.0100	0.0100	0.000%	245	13,748	0.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	25	13,748	0.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	-50.000%	5	13,773	0.000%
2026-08-31	0.0200	0.0200	0.0100	0.0200	-33.333%	29	13,773	-50.000%
2026-08-20	0.0200	0.0300	0.0200	0.0300	+200.000%	166	13,765	-66.667%
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	14	13,615	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	1	13,629	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	-66.667%	2	13,630	0.000%
2026-08-04	0.0300	0.0300	0.0300	0.0300	-50.000%	2	13,631	-66.667%
2026-08-03	0.0600	0.0600	0.0600	0.0600	+50.000%	1	13,630	-83.333%
2026-07-31	0.0500	0.0500	0.0400	0.0400	-42.857%	18	13,631	-75.000%
2026-07-28	0.0700	0.0700	0.0700	0.0700	+40.000%	1	13,617	-85.714%
2026-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	10	13,617	-80.000%
2026-07-20	0.0500	0.0500	0.0400	0.0500	+25.000%	15	13,612	-80.000%
2026-07-17	0.0500	0.0500	0.0400	0.0400	-33.333%	108	13,599	-75.000%
2026-07-15	0.0600	0.0600	0.0600	0.0600	+20.000%	1	13,491	-83.333%
2026-07-14	0.0300	0.0500	0.0300	0.0500	+66.667%	12	13,492	-80.000%
2026-07-13	0.0300	0.0300	0.0300	0.0300	-40.000%	4	13,487	-66.667%
2026-07-09	0.0300	0.0500	0.0300	0.0500	0.000%	200	13,487	-80.000%
2026-07-06	0.0500	0.0500	0.0400	0.0500	0.000%	124	13,467	-80.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	+25.000%	1	13,514	-80.000%
2026-06-29	0.0400	0.0400	0.0400	0.0400	-20.000%	1	13,514	-75.000%
2026-06-18	0.0500	0.1000	0.0400	0.0500	-50.000%	70	13,493	-80.000%
2026-06-17	0.0500	0.1000	0.0500	0.1000	+42.857%	7	13,493	-90.000%
2026-06-16	0.0700	0.0700	0.0700	0.0700	+16.667%	10	13,493	-85.714%
2026-06-15	0.0600	0.0600	0.0600	0.0600	+20.000%	10	13,493	-83.333%
2026-06-11	0.0500	0.0500	0.0500	0.0500	0.000%	102	13,493	-80.000%
2026-06-09	0.0500	0.0500	0.0100	0.0500	0.000%	21	13,418	-80.000%
2026-06-08	0.0700	0.0700	0.0500	0.0500	-37.500%	65	13,405	-80.000%
2026-06-05	0.1500	0.1500	0.0700	0.0800	+14.286%	847	13,435	-87.500%
2026-06-04	0.0700	0.0700	0.0700	0.0700	-30.000%	10	13,400	-85.714%
2026-06-03	0.1100	0.1100	0.1000	0.1000	-16.667%	11	13,390	-90.000%
2026-06-02	0.1200	0.1200	0.1200	0.1200	0.000%	60	13,379	-91.667%
2026-06-01	0.1100	0.1200	0.0800	0.1200	0.000%	106	13,343	-91.667%
2026-05-29	0.0900	0.1200	0.0700	0.1200	+33.333%	91	13,327	-91.667%
2026-05-28	0.0800	0.0900	0.0800	0.0900	0.000%	60	13,287	-88.889%
2026-05-26	0.0900	0.0900	0.0900	0.0900	0.000%	11	13,287	-88.889%
2026-05-22	0.0700	0.0900	0.0700	0.0900	+80.000%	173	13,287	-88.889%
2026-05-21	0.0500	0.0500	0.0500	0.0500	-16.667%	5	13,254	-80.000%
2026-05-20	0.0600	0.0600	0.0600	0.0600	+20.000%	40	13,254	-83.333%
2026-05-15	0.0700	0.1000	0.0500	0.0500	-28.571%	24	13,254	-80.000%
2026-05-13	0.0800	0.0900	0.0400	0.0700	+16.667%	3,506	13,255	-85.714%
2026-05-12	0.0600	0.0600	0.0500	0.0600	-14.286%	59	9,758	-83.333%
2026-05-11	0.1000	0.1000	0.0600	0.0700	-30.000%	606	9,758	-85.714%
2026-05-08	0.1000	0.1000	0.1000	0.1000	-41.176%	10	9,775	-90.000%
2026-05-07	0.1100	0.1700	0.1100	0.1700	+30.769%	42	9,775	-94.118%
2026-05-06	0.1300	0.1300	0.1300	0.1300	+30.000%	1	9,775	-92.308%
2026-05-01	0.1000	0.1000	0.1000	0.1000	-16.667%	15	9,775	-90.000%
2026-04-30	0.1200	0.1200	0.1200	0.1200	0.000%	1	9,775	-91.667%
2026-04-29	0.1200	0.1200	0.1200	0.1200	+9.091%	8	9,775	-91.667%
2026-04-27	0.1500	0.1900	0.1100	0.1100	-15.385%	48	9,775	-90.909%
2026-04-23	0.1300	0.1300	0.0900	0.1300	+44.444%	72	9,753	-92.308%
2026-04-22	0.0900	0.0900	0.0900	0.0900	-30.769%	150	9,749	-88.889%
2026-04-20	0.1200	0.1300	0.1200	0.1300	+8.333%	209	9,749	-92.308%
2026-04-17	0.1200	0.1200	0.1200	0.1200	+100.000%	111	9,754	-91.667%
2026-04-15	0.0600	0.0600	0.0600	0.0600	-40.000%	2	9,854	-83.333%
2026-04-14	0.1000	0.1000	0.1000	0.1000	-9.091%	43	9,852	-90.000%
2026-04-13	0.1100	0.1100	0.1100	0.1100	+10.000%	57	9,895	-90.909%
2026-04-10	0.1000	0.1000	0.1000	0.1000	-16.667%	1	9,895	-90.000%
2026-04-08	0.1300	0.1900	0.1200	0.1200	-20.000%	202	9,895	-91.667%
2026-04-06	0.1500	0.1500	0.1000	0.1500	+15.385%	82	9,751	-93.333%
2026-04-02	0.1000	0.1300	0.1000	0.1300	+18.182%	2	9,736	-92.308%
2026-03-31	0.1300	0.1300	0.1000	0.1100	-45.000%	117	9,736	-90.909%
2026-03-30	0.1700	0.2000	0.1700	0.2000	+17.647%	34	9,729	-95.000%
2026-03-27	0.2500	0.2500	0.1000	0.1700	+240.000%	6	9,714	-94.118%
2026-03-26	0.0900	0.0900	0.0500	0.0500	-37.500%	20	9,714	-80.000%
2026-03-25	0.0800	0.0800	0.0800	0.0800	+14.286%	1	9,714	-87.500%
2026-03-24	0.0700	0.0700	0.0700	0.0700	0.000%	1	9,715	-85.714%
2026-03-17	0.0700	0.0700	0.0700	0.0700	+16.667%	10	9,715	-85.714%
2026-03-16	0.0600	0.0600	0.0600	0.0600	-25.000%	1	9,705	-83.333%
2026-03-13	0.0700	0.0800	0.0500	0.0800	+33.333%	7	9,706	-87.500%
2026-03-12	0.0600	0.0600	0.0600	0.0600	+20.000%	1	9,707	-83.333%
2026-03-11	0.0500	0.0500	0.0500	0.0500	-37.500%	4	9,707	-80.000%
2026-03-09	0.0500	0.1200	0.0400	0.0800	0.000%	9	9,707	-87.500%
2026-03-06	0.0800	0.0800	0.0800	0.0800	+60.000%	1	9,702	-87.500%
2026-03-05	0.0500	0.0500	0.0500	0.0500	-16.667%	10	9,701	-80.000%
2026-03-04	0.0600	0.0600	0.0600	0.0600	-33.333%	3	9,701	-83.333%
2026-03-02	0.0900	0.0900	0.0900	0.0900	+50.000%	1	9,701	-88.889%
2026-02-27	0.0800	0.0800	0.0600	0.0600	-25.000%	3	9,701	-83.333%
2026-02-24	0.1000	0.1000	0.0800	0.0800	-27.273%	11	9,701	-87.500%
2026-02-20	0.1100	0.1100	0.1100	0.1100	0.000%	85	9,701	-90.909%
2026-02-18	0.1000	0.1100	0.1000	0.1100	+22.222%	17	9,701	-90.909%
2026-02-17	0.0900	0.0900	0.0900	0.0900	-10.000%	2	9,701	-88.889%
2026-02-13	0.1000	0.1000	0.1000	0.1000	+25.000%	1	9,698	-90.000%
2026-02-12	0.0800	0.0800	0.0800	0.0800	+14.286%	3	9,698	-87.500%
2026-02-10	0.1100	0.1100	0.0700	0.0700	-30.000%	35	9,698	-85.714%
2026-02-09	0.1000	0.1000	0.1000	0.1000	+11.111%	10	9,729	-90.000%
2026-02-06	0.0800	0.1000	0.0700	0.0900	+12.500%	116	9,729	-88.889%
2026-02-05	0.0800	0.0900	0.0600	0.0800	-60.000%	428	9,728	-87.500%
2026-02-04	0.1500	0.2000	0.1500	0.2000	+42.857%	7	9,724	-95.000%
2026-02-03	0.1400	0.1400	0.1400	0.1400	-6.667%	1	9,723	-92.857%
2026-02-02	0.1500	0.1500	0.1500	0.1500	0.000%	1	9,722	-93.333%
2026-01-30	0.1500	0.1900	0.1500	0.1500	-6.250%	66	9,722	-93.333%
2026-01-29	0.1600	0.1600	0.1600	0.1600	-15.789%	56	9,722	-93.750%
2026-01-28	0.1800	0.1900	0.1800	0.1900	+18.750%	54	9,722	-94.737%
2026-01-27	0.1600	0.1600	0.1600	0.1600	-20.000%	1	9,721	-93.750%
2026-01-26	0.2000	0.2000	0.2000	0.2000	+17.647%	5	9,721	-95.000%
2026-01-23	0.1700	0.1700	0.1700	0.1700	-15.000%	3	9,716	-94.118%
2026-01-21	0.2000	0.2000	0.2000	0.2000	-33.333%	1	9,716	-95.000%
2026-01-16	0.2900	0.3000	0.2900	0.3000	-14.286%	11	9,716	-96.667%
2026-01-13	0.3100	0.3500	0.3100	0.3500	+59.091%	18	9,716	-97.143%
2026-01-12	0.2200	0.2200	0.2200	0.2200	+4.762%	25	9,726	-95.455%
2026-01-09	0.1300	0.2100	0.1300	0.2100	-12.500%	14	9,701	-95.238%
2026-01-07	0.2400	0.2400	0.2100	0.2400	+14.286%	265	9,691	-95.833%
2026-01-06	0.2100	0.2100	0.2100	0.2100	+16.667%	7	9,626	-95.238%
2026-01-05	0.2000	0.2000	0.1800	0.1800	+20.000%	56	9,626	-94.444%
2026-01-02	0.1500	0.1500	0.1500	0.1500	0.000%	1	9,626	-93.333%
2025-12-31	0.1700	0.1900	0.1500	0.1500	0.000%	28	9,651	-93.333%
2025-12-30	0.1500	0.1500	0.1500	0.1500	-25.000%	1	9,651	-93.333%
2025-12-29	0.1900	0.2000	0.1900	0.2000	+11.111%	101	9,651	-95.000%
2025-12-26	0.2000	0.2000	0.1800	0.1800	-10.000%	60	9,651	-94.444%
2025-12-24	0.2100	0.2100	0.2000	0.2000	-9.091%	181	9,706	-95.000%
2025-12-23	0.2200	0.2200	0.2200	0.2200	+22.222%	40	9,706	-95.455%
2025-12-22	0.2000	0.2400	0.1800	0.1800	-21.739%	570	9,706	-94.444%
2025-12-18	0.2300	0.2300	0.2300	0.2300	+4.545%	3	9,136	-95.652%
2025-12-16	0.2200	0.2200	0.2200	0.2200	+15.789%	1	9,136	-95.455%
2025-12-15	0.3100	0.3100	0.1900	0.1900	-34.483%	22	9,137	-94.737%
2025-12-12	0.3300	0.3300	0.2900	0.2900	-9.375%	4	9,147	-96.552%
2025-12-11	0.4100	0.4100	0.2600	0.3200	+18.519%	370	9,147	-96.875%
2025-12-10	0.2500	0.2800	0.2100	0.2700	-15.625%	235	9,050	-96.296%
2025-12-09	0.2800	0.3300	0.2500	0.3200	+45.455%	451	9,004	-96.875%
2025-12-08	0.3600	0.3600	0.2200	0.2200	-21.429%	82	9,091	-95.455%
2025-12-05	0.3000	0.3200	0.2800	0.2800	+16.667%	112	9,091	-96.429%
2025-12-02	0.2400	0.2400	0.2400	0.2400	-22.581%	5	9,041	-95.833%
2025-11-25	0.3100	0.3100	0.3100	0.3100	+3.333%	3	9,041	-96.774%
2025-11-21	0.0500	0.3000	0.0500	0.3000	0.000%	42	9,040	-96.667%
2025-11-20	0.3500	0.3500	0.2900	0.3000	-25.000%	22	9,044	-96.667%
2025-11-17	0.4300	0.4300	0.3700	0.4000	-13.043%	215	9,042	-97.500%
2025-11-14	0.4600	0.4800	0.4600	0.4600	+2.222%	383	9,104	-97.826%
2025-11-13	0.4100	0.4500	0.4100	0.4500	0.000%	16	9,101	-97.778%
2025-11-12	0.4400	0.4500	0.4400	0.4500	0.000%	28	9,101	-97.778%
2025-11-11	0.4500	0.4500	0.4500	0.4500	-4.255%	5	9,103	-97.778%
2025-11-07	0.3500	0.4700	0.2800	0.4700	+11.905%	3,226	9,103	-97.872%
2025-11-06	0.4700	0.4800	0.3700	0.4200	+5.000%	5,519	6,080	-97.619%
2025-11-05	0.4300	0.4300	0.4000	0.4000	-20.000%	33	3,152	-97.500%
2025-11-04	0.4500	0.5000	0.4500	0.5000	-1.961%	15	3,185	-98.000%
2025-11-03	0.4500	0.5100	0.4500	0.5100	+2.000%	16	3,171	-98.039%
2025-10-30	0.4700	0.5000	0.4700	0.5000	-3.846%	47	3,171	-98.000%
2025-10-28	0.5600	0.5600	0.5000	0.5200	-13.333%	11	3,131	-98.077%
2025-10-24	0.6000	0.6000	0.6000	0.6000	-14.286%	1	3,120	-98.333%
2025-10-23	0.7000	0.7000	0.7000	0.7000	+9.375%	4	3,121	-98.571%
2025-10-22	0.6000	0.6400	0.5800	0.6400	+10.345%	275	3,117	-98.438%
2025-10-21	0.5000	0.5800	0.5000	0.5800	+16.000%	60	3,017	-98.276%
2025-10-20	0.5000	0.5000	0.5000	0.5000	0.000%	1	3,054	-98.000%
2025-10-17	0.4900	0.5000	0.4900	0.5000	-12.281%	13	3,053	-98.000%
2025-10-16	0.5700	0.5700	0.5700	0.5700	-1.724%	1	3,066	-98.246%
2025-10-15	0.5800	0.5800	0.5800	0.5800	+3.571%	1	3,065	-98.276%
2025-10-14	0.5000	0.5600	0.4700	0.5600	+14.286%	7	3,064	-98.214%
2025-10-13	0.4900	0.4900	0.4900	0.4900	+8.889%	10	3,058	-97.959%
2025-10-10	0.5500	0.5500	0.4400	0.4500	-11.765%	249	3,058	-97.778%
2025-10-09	0.4700	0.5100	0.4700	0.5100	+2.000%	7	3,049	-98.039%
2025-10-08	0.4500	0.5100	0.4500	0.5000	+11.111%	77	3,054	-98.000%
2025-10-07	0.7100	0.7100	0.4300	0.4500	-35.714%	208	2,771	-97.778%
2025-10-06	0.6400	0.8000	0.6400	0.7000	-5.405%	222	2,771	-98.571%
2025-10-03	0.9000	0.9000	0.7400	0.7400	-7.500%	23	2,753	-98.649%
2025-10-02	0.8000	0.8000	0.8000	0.8000	+9.589%	90	2,754	-98.750%
2025-10-01	0.7000	0.8200	0.6000	0.7300	-18.889%	103	2,716	-98.630%
2025-09-30	0.8300	0.9500	0.8300	0.9000	+16.883%	61	2,650	-98.889%
2025-09-29	0.7900	0.7900	0.6300	0.7700	-7.229%	6	2,593	-98.701%
2025-09-26	0.8000	0.8300	0.8000	0.8300	+6.410%	15	2,588	-98.795%
2025-09-25	0.7000	0.7800	0.7000	0.7800	+36.842%	8	2,583	-98.718%
2025-09-24	0.5500	0.6700	0.5500	0.5700	-1.724%	13	2,577	-98.246%
2025-09-23	0.5800	0.5800	0.5800	0.5800	-10.769%	2	2,571	-98.276%
2025-09-22	0.5900	0.6500	0.5900	0.6500	+18.182%	20	2,569	-98.462%
2025-09-19	0.4800	0.5700	0.4500	0.5500	+14.583%	20	2,589	-98.182%
2025-09-18	0.6000	0.6000	0.4500	0.4800	0.000%	14	2,571	-97.917%
2025-09-17	0.5000	0.5500	0.4800	0.4800	-4.000%	114	2,583	-97.917%
2025-09-15	0.4900	0.5000	0.4900	0.5000	+28.205%	50	2,471	-98.000%
2025-09-12	0.4100	0.4100	0.3900	0.3900	-15.217%	107	2,421	-97.436%
2025-09-11	0.4600	0.4600	0.4600	0.4600	0.000%	200	2,314	-97.826%
2025-09-10	0.4100	0.4600	0.4100	0.4600	-9.804%	24	2,114	-97.826%
2025-09-09	0.5100	0.5100	0.5100	0.5100	+2.000%	1	2,138	-98.039%
2025-09-08	0.4300	0.5000	0.4300	0.5000	+4.167%	5	2,137	-98.000%
2025-09-05	0.4600	0.4800	0.4300	0.4800	-7.692%	7	2,140	-97.917%
2025-09-04	0.5300	0.5300	0.5200	0.5200	+33.333%	4	2,140	-98.077%
2025-09-03	0.3600	0.3900	0.3600	0.3900	+14.706%	3	2,140	-97.436%
2025-09-02	0.3400	0.3400	0.3400	0.3400	-17.073%	5	2,141	-97.059%
2025-08-29	0.4000	0.4200	0.4000	0.4100	+5.128%	52	2,134	-97.561%
2025-08-28	0.3900	0.3900	0.3900	0.3900	-13.333%	1	2,134	-97.436%
2025-08-27	0.4500	0.4500	0.4000	0.4500	+2.273%	102	2,134	-97.778%
2025-08-26	0.4000	0.4500	0.4000	0.4400	+2.326%	6	2,134	-97.727%
2025-08-25	0.4300	0.4300	0.4300	0.4300	0.000%	70	2,132	-97.674%
2025-08-20	0.4300	0.4300	0.4300	0.4300	-21.818%	1	2,202	-97.674%
2025-08-19	0.6500	0.6500	0.5300	0.5500	-17.910%	32	2,203	-98.182%
2025-08-18	0.6400	0.7000	0.6400	0.6700	0.000%	14	2,173	-98.507%
2025-08-15	0.6500	0.7500	0.6500	0.6700	-10.667%	34	2,171	-98.507%
2025-08-14	0.7500	0.7500	0.7500	0.7500	+4.167%	1	2,194	-98.667%
2025-08-13	0.7000	0.7200	0.6700	0.7200	+16.129%	203	2,195	-98.611%
2025-08-12	0.6500	0.6600	0.6200	0.6200	-15.068%	22	2,348	-98.387%
2025-08-11	0.6200	0.7500	0.6200	0.7300	+46.000%	216	2,330	-98.630%
2025-08-08	0.5000	0.5000	0.5000	0.5000	+19.048%	26	2,239	-98.000%
2025-08-07	0.4800	0.4800	0.4200	0.4200	-19.231%	301	2,239	-97.619%
2025-08-06	0.5000	0.5200	0.4800	0.5200	-5.455%	13	1,940	-98.077%
2025-08-05	0.5500	0.5500	0.5500	0.5500	-8.333%	200	1,929	-98.182%
2025-08-01	0.3400	0.6000	0.3400	0.6000	+9.091%	5	1,745	-98.333%
2025-07-31	0.5500	0.5500	0.5500	0.5500	-1.786%	6	1,743	-98.182%
2025-07-30	0.4000	0.6100	0.4000	0.5600	+93.103%	138	1,743	-98.214%
2025-07-29	0.2900	0.2900	0.2900	0.2900	-9.375%	1	1,666	-96.552%
2025-07-28	0.3200	0.3200	0.3200	0.3200	0.000%	20	1,665	-96.875%
2025-07-25	0.3600	0.3800	0.3200	0.3200	-15.789%	123	1,645	-96.875%
2025-07-24	0.3800	0.3800	0.3800	0.3800	+2.703%	3	1,522	-97.368%
2025-07-23	0.3500	0.4700	0.3500	0.3700	+19.355%	85	1,521	-97.297%
2025-07-22	0.3300	0.4600	0.3100	0.3100	-8.824%	23	1,501	-96.774%
2025-07-21	0.3000	0.3500	0.3000	0.3400	-5.556%	7	1,499	-97.059%
2025-07-18	0.3500	0.3600	0.3500	0.3600	+9.091%	3	1,494	-97.222%
2025-07-17	0.3900	0.3900	0.3300	0.3300	-26.667%	127	1,491	-96.970%
2025-07-16	0.4500	0.4500	0.4500	0.4500	0.000%	70	1,372	-97.778%
2025-07-14	0.4500	0.4500	0.4500	0.4500	-4.255%	1	1,302	-97.778%
2025-07-11	0.4800	0.4800	0.4600	0.4700	-6.000%	11	1,301	-97.872%
2025-07-09	0.6200	0.6200	0.5000	0.5000	-1.961%	11	1,290	-98.000%
2025-07-07	0.5100	0.5100	0.5100	0.5100	-13.559%	10	1,279	-98.039%
2025-07-03	0.4700	0.5900	0.4700	0.5900	+5.357%	18	1,267	-98.305%
2025-07-02	0.5600	0.5600	0.5600	0.5600	-9.677%	3	1,267	-98.214%
2025-07-01	0.6200	0.6200	0.6200	0.6200	+3.333%	1	1,277	-98.387%
2025-06-30	0.6600	0.6600	0.6000	0.6000	0.000%	4	1,277	-98.333%
2025-06-26	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,275	-98.333%
2025-06-25	0.6500	0.6500	0.6500	0.6500	+30.000%	2	1,274	-98.462%
2025-06-24	0.5000	0.5000	0.5000	0.5000	+2.041%	3	1,272	-98.000%
2025-06-23	0.5900	0.5900	0.4100	0.4900	0.000%	39	1,274	-97.959%
2025-06-20	0.4900	0.4900	0.4900	0.4900	+40.000%	6	1,237	-97.959%
2025-06-18	0.4900	0.4900	0.3500	0.3500	-23.913%	38	1,232	-97.143%
2025-06-17	0.6000	0.6000	0.4600	0.4600	-29.231%	36	1,232	-97.826%
2025-06-16	0.6700	0.6700	0.6500	0.6500	-1.515%	9	1,202	-98.462%
2025-06-13	0.6600	0.6600	0.6600	0.6600	-5.714%	20	1,195	-98.485%
2025-06-12	0.7000	0.7000	0.7000	0.7000	-17.647%	1	1,185	-98.571%
2025-06-11	0.8700	0.9600	0.8500	0.8500	-5.556%	28	1,185	-98.824%
2025-06-10	0.8900	0.9000	0.8900	0.9000	0.000%	8	1,159	-98.889%
2025-06-09	0.8800	0.9500	0.8800	0.9000	+18.421%	7	1,151	-98.889%
2025-06-06	0.7600	0.7600	0.7600	0.7600	+7.042%	20	1,146	-98.684%
2025-06-05	0.7100	0.7100	0.7100	0.7100	-16.471%	1	1,136	-98.592%
2025-06-04	0.7000	0.8500	0.7000	0.8500	+28.788%	95	1,135	-98.824%
2025-06-02	0.6600	0.6600	0.6600	0.6600	-5.714%	1	1,060	-98.485%
2025-05-29	0.7000	0.7000	0.7000	0.7000	0.000%	10	1,059	-98.571%
2025-05-28	0.7000	0.7000	0.7000	0.7000	-17.647%	3	1,049	-98.571%
2025-05-27	0.8500	0.9200	0.8500	0.8500	-10.526%	8	1,049	-98.824%
2025-05-23	0.6900	0.9500	0.6900	0.9500	+33.803%	190	968	-98.947%
2025-05-22	0.6400	0.7800	0.6400	0.7100	+26.786%	10	968	-98.592%
2025-05-21	0.5500	0.5600	0.5500	0.5600	-8.197%	115	965	-98.214%
2025-05-20	0.4800	0.6200	0.4800	0.6100	+35.556%	52	1,060	-98.361%
2025-05-19	0.5300	0.5300	0.4500	0.4500	0.000%	61	1,009	-97.778%
2025-05-16	0.4500	0.5000	0.4500	0.4500	-18.182%	14	974	-97.778%
2025-05-13	0.5900	0.5900	0.5500	0.5500	-1.786%	7	969	-98.182%
2025-05-12	0.5500	0.5600	0.5500	0.5600	+27.273%	24	966	-98.214%
2025-05-09	0.5000	0.5000	0.4100	0.4400	-16.981%	274	946	-97.727%
2025-05-08	0.4700	0.5900	0.4700	0.5300	-26.389%	24	1,023	-98.113%
2025-05-05	0.6900	0.7200	0.6900	0.7200	-4.000%	8	1,042	-98.611%
2025-05-01	0.7500	0.7500	0.7500	0.7500	+13.636%	20	1,042	-98.667%
2025-04-29	0.6300	0.6600	0.6300	0.6600	+13.793%	21	1,022	-98.485%
2025-04-28	0.6000	0.6100	0.5600	0.5800	+3.571%	23	1,001	-98.276%
2025-04-23	0.5500	0.5900	0.5300	0.5600	+40.000%	10	979	-98.214%
2025-04-21	0.4000	0.4000	0.4000	0.4000	0.000%	3	970	-97.500%
2025-04-17	0.4000	0.4000	0.4000	0.4000	-16.667%	11	956	-97.500%
2025-04-15	0.4500	0.4800	0.4500	0.4800	-2.041%	8	956	-97.917%
2025-04-11	0.4500	0.4900	0.4500	0.4900	+8.889%	130	964	-97.959%
2025-04-10	0.3200	0.4500	0.3200	0.4500	-15.094%	48	911	-97.778%
2025-04-09	0.5500	0.5500	0.5300	0.5300	+17.778%	11	866	-98.113%
2025-04-04	0.4000	0.5000	0.4000	0.4500	-11.765%	108	855	-97.778%
2025-04-03	0.4600	0.5300	0.4600	0.5100	-17.742%	107	862	-98.039%
2025-04-01	0.6200	0.6200	0.6200	0.6200	-7.463%	5	773	-98.387%
2025-03-31	0.6700	0.6700	0.6700	0.6700	-5.634%	4	768	-98.507%
2025-03-28	0.7000	0.7200	0.7000	0.7100	-21.978%	38	772	-98.592%
2025-03-26	0.9100	0.9200	0.9100	0.9100	-9.901%	4	784	-98.901%
2025-03-25	1.0100	1.0100	1.0100	1.0100	0.000%	2	788	-99.010%
2025-03-24	1.0100	1.0100	1.0100	1.0100	+9.783%	5	787	-99.010%
2025-03-21	0.8300	0.9400	0.8300	0.9200	+15.000%	44	792	-98.913%
2025-03-20	0.9000	0.9000	0.8000	0.8000	-17.526%	11	792	-98.750%
2025-03-19	0.9700	0.9700	0.9700	0.9700	+7.778%	1	787	-98.969%
2025-03-17	0.9000	0.9000	0.9000	0.9000	-10.000%	5	786	-98.889%
2025-03-14	0.9500	1.0000	0.8800	1.0000	+49.254%	40	786	-99.000%
2025-03-13	0.6700	0.6700	0.6700	0.6700	-11.842%	4	784	-98.507%
2025-03-12	0.6800	0.7600	0.6800	0.7600	+20.635%	24	784	-98.684%
2025-03-11	0.6500	0.6500	0.6300	0.6300	+12.500%	2	804	-98.413%
2025-03-10	0.7100	0.7200	0.5600	0.5600	-24.324%	231	802	-98.214%
2025-03-07	0.7500	0.7500	0.7300	0.7400	-9.756%	60	915	-98.649%
2025-03-06	0.8300	0.8400	0.8200	0.8200	-12.766%	61	893	-98.780%
2025-03-05	0.9500	0.9500	0.9400	0.9400	-6.000%	91	933	-98.936%
2025-03-04	0.8700	1.0500	0.8700	1.0000	-1.961%	80	882	-99.000%
2025-03-03	1.1500	1.2600	1.0200	1.0200	-12.821%	9	847	-99.020%
2025-02-28	1.1600	1.2500	1.1600	1.1700	-10.000%	78	847	-99.145%
2025-02-27	1.3500	1.3500	1.3000	1.3000	-7.143%	15	845	-99.231%
2025-02-26	1.6700	1.6700	1.4000	1.4000	-6.667%	56	835	-99.286%
2025-02-25	1.4600	1.5000	1.4600	1.5000	-6.250%	16	781	-99.333%
2025-02-24	1.6000	1.6000	1.6000	1.6000	0.000%	2	781	-99.375%
2025-02-21	1.6400	1.6400	1.6000	1.6000	-12.088%	16	781	-99.375%
2025-02-20	2.0000	2.0000	1.8200	1.8200	-17.273%	5	781	-99.451%
2025-02-19	2.0000	2.2000	2.0000	2.2000	+6.280%	31	776	-99.545%
2025-02-18	2.0700	2.0700	2.0700	2.0700	-1.429%	1	797	-99.517%
2025-02-14	2.1300	2.1400	2.1000	2.1000	-14.286%	16	796	-99.524%
2025-02-13	2.2000	2.4500	2.2000	2.4500	+28.947%	9	788	-99.592%
2025-02-12	1.7500	1.9000	1.7500	1.9000	+17.284%	235	788	-99.474%
2025-02-11	1.8000	1.8400	1.6200	1.6200	-12.432%	8	583	-99.383%
2025-02-10	1.9600	2.0300	1.8500	1.8500	+15.625%	26	580	-99.459%
2025-02-07	1.4800	1.6000	1.4800	1.6000	-5.325%	4	554	-99.375%
2025-02-06	2.2500	2.2500	1.6600	1.6900	+21.583%	76	554	-99.408%
2025-02-05	1.3900	1.3900	1.3900	1.3900	-0.714%	6	529	-99.281%
2025-02-04	1.4000	1.4000	1.4000	1.4000	+1.449%	2	529	-99.286%
2025-02-03	1.4600	1.4600	1.3800	1.3800	-13.750%	7	527	-99.275%
2025-01-31	1.5800	1.6000	1.5500	1.6000	-3.614%	8	524	-99.375%
2025-01-30	1.6500	1.6600	1.6500	1.6600	-1.775%	20	507	-99.398%
2025-01-29	1.6400	1.6900	1.6400	1.6900	-7.650%	2	507	-99.408%
2025-01-28	1.8200	1.8300	1.8200	1.8300	+0.549%	2	507	-99.454%
2025-01-27	1.8200	1.8200	1.8200	1.8200	-2.151%	1	507	-99.451%
2025-01-21	1.8600	1.8600	1.8600	1.8600	+9.412%	1	506	-99.462%
2025-01-17	1.7000	1.7000	1.7000	1.7000	-20.930%	4	505	-99.412%
2025-01-15	2.1100	2.1500	2.1100	2.1500	+2.381%	34	505	-99.535%
2025-01-14	2.1000	2.1000	2.1000	2.1000	+5.000%	3	515	-99.524%
2025-01-13	1.9000	2.0000	1.9000	2.0000	+2.041%	255	512	-99.500%
2025-01-10	1.9400	1.9600	1.9400	1.9600	+0.513%	52	414	-99.490%
2025-01-08	1.8600	1.9500	1.8400	1.9500	-11.364%	59	367	-99.487%
2025-01-06	2.2000	2.2000	2.2000	2.2000	+7.317%	11	367	-99.545%
2025-01-03	2.2600	2.2600	2.0500	2.0500	+4.592%	22	356	-99.512%
2024-12-31	1.8400	2.2300	1.8400	1.9600	-12.889%	83	315	-99.490%
2024-12-30	2.2000	2.2500	2.2000	2.2500	-7.787%	39	315	-99.556%
2024-12-27	2.6000	2.6000	2.4400	2.4400	-13.475%	64	277	-99.590%
2024-12-26	2.5800	3.1400	2.5800	2.8200	+16.049%	87	275	-99.645%
2024-12-24	2.3700	2.4300	2.3700	2.4300	0.000%	30	213	-99.588%
2024-12-23	2.2500	2.4300	2.2500	2.4300	+1.250%	3	213	-99.588%
2024-12-20	2.4000	2.4000	2.4000	2.4000	-1.639%	25	211	-99.583%
2024-12-19	2.5200	2.5200	2.4400	2.4400	-8.614%	170	186	-99.590%
2024-12-18	2.8900	2.8900	2.6700	2.6700	-4.643%	6	66	-99.625%
2024-12-16	2.7000	2.8000	2.7000	2.8000	0.000%	80	60	-99.643%

.dark-mode .BvSYHy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BvSYHy{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115C20PTON Jan 15 2027 20.00 Call (PTON270115C00020000)option OPRA

PTON20270115C20
PTON Jan 15 2027 20.00 Call (PTON270115C00020000)
option OPRA