Dark

PTON20270115C3
PTON Jan 15 2027 3.00 Call (PTON270115C00003000)
option OPRA

EOD

Oct 1, 2026

2.10+2.439%(+0.05)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0500	2.1100	1.9500	2.1000	+2.439%	32	702	0.000%
2026-09-30	2.0500	2.0500	2.0500	2.0500	+7.895%	5	707	+2.439%
2026-09-28	1.9000	1.9000	1.9000	1.9000	+0.529%	1	711	+10.526%
2026-09-24	1.8000	1.8900	1.8000	1.8900	-0.526%	4	710	+11.111%
2026-09-23	1.9000	1.9000	1.9000	1.9000	-3.553%	2	708	+10.526%
2026-09-21	1.9700	1.9700	1.9700	1.9700	0.000%	3	706	+6.599%
2026-09-15	1.9700	1.9700	1.9700	1.9700	-5.742%	5	703	+6.599%
2026-09-11	2.0900	2.0900	2.0900	2.0900	-4.128%	1	703	+0.478%
2026-09-09	2.1300	2.1800	2.1300	2.1800	-4.386%	77	702	-3.670%
2026-09-08	2.0900	2.2800	2.0900	2.2800	+3.636%	6	632	-7.895%
2026-09-01	2.3000	2.3000	2.2000	2.2000	-13.725%	72	628	-4.545%
2026-08-27	2.4000	2.5500	2.4000	2.5500	-2.299%	3	565	-17.647%
2026-08-21	2.6100	2.6100	2.6100	2.6100	-5.091%	3	565	-19.540%
2026-08-14	2.7500	2.7500	2.7500	2.7500	+7.004%	50	562	-23.636%
2026-08-13	2.5300	2.6400	2.5300	2.5700	+2.800%	6	562	-18.288%
2026-08-11	2.5000	2.5000	2.5000	2.5000	-1.575%	5	563	-16.000%
2026-08-10	2.5400	2.5400	2.5400	2.5400	-9.286%	5	568	-17.323%
2026-08-07	2.6800	2.8000	2.6800	2.8000	+4.869%	35	570	-25.000%
2026-08-06	2.7000	2.7000	2.6700	2.6700	-28.800%	2	574	-21.348%
2026-08-04	3.7500	3.7500	3.7500	3.7500	+16.099%	1	573	-44.000%
2026-07-23	3.2300	3.2300	3.2300	3.2300	-4.154%	20	574	-34.985%
2026-07-22	3.3700	3.3700	3.3700	3.3700	-5.337%	5	584	-37.685%
2026-07-21	3.5600	3.5600	3.5600	3.5600	+6.907%	2	588	-41.011%
2026-07-17	3.3300	3.3300	3.3300	3.3300	-3.198%	4	589	-36.937%
2026-07-16	3.4400	3.4400	3.4400	3.4400	-0.290%	1	593	-38.953%
2026-07-15	3.4500	3.4500	3.4500	3.4500	+7.813%	1	594	-39.130%
2026-07-13	3.3000	3.3300	3.2000	3.2000	+4.575%	10	595	-34.375%
2026-07-10	3.0600	3.0600	3.0600	3.0600	+3.030%	20	603	-31.373%
2026-07-07	2.9700	2.9700	2.9700	2.9700	-1.000%	1	603	-29.293%
2026-06-15	3.0000	3.0000	3.0000	3.0000	0.000%	1	604	-30.000%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-3.226%	1	604	-30.000%
2026-06-05	3.1000	3.1000	3.1000	3.1000	-3.125%	1	605	-32.258%
2026-06-03	3.2000	3.2000	3.2000	3.2000	-9.091%	1	605	-34.375%
2026-06-02	3.5200	3.5200	3.5200	3.5200	+3.529%	20	605	-40.341%
2026-06-01	3.4000	3.4000	3.4000	3.4000	-2.857%	2	617	-38.235%
2026-05-29	3.2900	3.5000	3.2900	3.5000	+11.111%	2	619	-40.000%
2026-05-27	3.1400	3.1500	3.1400	3.1500	+26.000%	6	619	-33.333%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-1.186%	1	617	-16.000%
2026-05-14	2.5300	2.5300	2.5300	2.5300	-12.153%	1	617	-16.996%
2026-05-08	2.8800	2.8800	2.8800	2.8800	-2.373%	5	617	-27.083%
2026-05-07	2.7800	2.9500	2.7800	2.9500	+18.474%	45	621	-28.814%
2026-05-06	2.5000	2.5000	2.4900	2.4900	+0.403%	5	626	-15.663%
2026-05-05	2.4800	2.4800	2.4800	2.4800	-9.818%	1	625	-15.323%
2026-04-29	2.7300	2.7500	2.7300	2.7500	-4.181%	15	625	-23.636%
2026-04-28	2.8700	2.8700	2.8700	2.8700	+9.542%	2	639	-26.829%
2026-04-27	2.6500	2.6500	2.6200	2.6200	+9.167%	22	639	-19.847%
2026-04-24	2.4500	2.4800	2.4000	2.4000	-1.235%	17	642	-12.500%
2026-04-23	2.4300	2.4300	2.4300	2.4300	+4.292%	5	650	-13.580%
2026-04-21	2.4200	2.4200	2.3300	2.3300	-5.285%	12	638	-9.871%
2026-04-20	2.4600	2.4600	2.4600	2.4600	+2.500%	1	638	-14.634%
2026-04-17	2.4500	2.5000	2.4000	2.4000	+2.564%	7	638	-12.500%
2026-04-16	2.4500	2.4500	2.3400	2.3400	+4.000%	493	642	-10.256%
2026-04-15	2.2900	2.3700	2.2500	2.2500	+2.273%	11	825	-6.667%
2026-04-14	2.2500	2.2500	2.1900	2.2000	+10.000%	17	816	-4.545%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-2.913%	4	799	+5.000%
2026-04-10	2.0300	2.0600	2.0200	2.0600	-4.630%	73	796	+1.942%
2026-04-09	2.1600	2.1600	2.1600	2.1600	+3.349%	1	861	-2.778%
2026-04-08	2.3700	2.3700	2.0900	2.0900	+4.500%	50	862	+0.478%
2026-04-07	2.0600	2.0600	2.0000	2.0000	-9.091%	8	856	+5.000%
2026-04-06	2.2500	2.2500	2.1600	2.2000	+6.796%	85	864	-4.545%
2026-04-02	2.0600	2.0600	2.0600	2.0600	+15.730%	2	931	+1.942%
2026-04-01	1.9000	1.9000	1.7800	1.7800	-12.745%	8	931	+17.978%
2026-03-31	1.7000	2.0400	1.7000	2.0400	+27.500%	3	939	+2.941%
2026-03-30	1.8700	1.8700	1.5900	1.6000	-20.398%	15	939	+31.250%
2026-03-27	1.6500	2.0600	1.6500	2.0100	+21.818%	21	930	+4.478%
2026-03-25	1.6500	1.6500	1.6500	1.6500	+10.000%	3	920	+27.273%
2026-03-20	1.5000	1.5000	1.5000	1.5000	-6.832%	52	917	+40.000%
2026-03-19	1.6100	1.6100	1.5900	1.6100	-5.294%	43	865	+30.435%
2026-03-18	1.7000	1.7000	1.7000	1.7000	+6.250%	12	824	+23.529%
2026-03-17	1.6000	1.6000	1.6000	1.6000	+5.960%	1	812	+31.250%
2026-03-16	1.4000	1.5100	1.4000	1.5100	+14.394%	38	813	+39.073%
2026-03-13	1.3200	1.3200	1.3200	1.3200	-7.692%	3	839	+59.091%
2026-03-12	1.3900	1.4300	1.3900	1.4300	+3.623%	45	836	+46.853%
2026-03-10	1.4000	1.4000	1.3800	1.3800	-1.429%	3	791	+52.174%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-0.709%	1	788	+50.000%
2026-03-06	1.3900	1.4100	1.3900	1.4100	-6.000%	2	788	+48.936%
2026-03-04	1.5300	1.5300	1.5000	1.5000	0.000%	3	788	+40.000%
2026-03-02	1.5200	1.5200	1.5000	1.5000	-6.250%	17	786	+40.000%
2026-02-27	1.6000	1.6000	1.6000	1.6000	-3.030%	3	770	+31.250%
2026-02-26	1.6400	1.6500	1.6400	1.6500	-6.250%	155	770	+27.273%
2026-02-25	1.7600	1.7600	1.7600	1.7600	+8.642%	1	624	+19.318%
2026-02-24	1.6300	1.6500	1.6200	1.6200	-2.410%	114	624	+29.630%
2026-02-23	1.7500	1.7500	1.6500	1.6600	-1.190%	22	619	+26.506%
2026-02-17	1.6800	1.6800	1.6800	1.6800	-8.696%	3	600	+25.000%
2026-02-13	1.8400	1.8400	1.8400	1.8400	-0.541%	5	592	+14.130%
2026-02-11	1.8000	1.8500	1.8000	1.8500	-0.538%	35	592	+13.514%
2026-02-10	1.9400	2.0000	1.8600	1.8600	-4.615%	3	557	+12.903%
2026-02-09	2.0500	2.0500	1.9500	1.9500	+14.706%	3	554	+7.692%
2026-02-05	2.0000	2.0000	1.7000	1.7000	-44.079%	14	553	+23.529%
2026-02-03	3.0000	3.0400	3.0000	3.0400	+4.828%	173	544	-30.921%
2026-01-30	2.9000	2.9000	2.9000	2.9000	-13.433%	1	377	-27.586%
2026-01-29	2.9600	3.3500	2.9600	3.3500	+4.688%	2	376	-37.313%
2026-01-27	3.2000	3.2000	3.2000	3.2000	-2.736%	1	374	-34.375%
2026-01-22	3.2900	3.2900	3.2900	3.2900	+4.444%	3	373	-36.170%
2026-01-21	3.3000	3.3000	3.1500	3.1500	-12.742%	151	370	-33.333%
2026-01-16	3.6100	3.6100	3.6100	3.6100	-6.234%	1	218	-41.828%
2026-01-14	4.0000	4.0500	3.8500	3.8500	+8.146%	5	218	-45.455%
2026-01-05	3.5600	3.5600	3.5600	3.5600	+0.282%	1	213	-41.011%
2025-12-30	3.5500	3.5500	3.5500	3.5500	+1.140%	5	212	-40.845%
2025-12-29	3.5100	3.5100	3.5100	3.5100	+1.739%	2	207	-40.171%
2025-12-26	3.4500	3.4500	3.4500	3.4500	-4.432%	1	205	-39.130%
2025-12-19	3.6100	3.6100	3.6100	3.6100	-1.096%	1	204	-41.828%
2025-12-18	3.6500	3.6600	3.6300	3.6500	-1.351%	15	203	-42.466%
2025-12-15	3.7000	3.7000	3.7000	3.7000	-9.756%	1	211	-43.243%
2025-11-26	4.3000	4.3000	4.1000	4.1000	-6.818%	52	159	-48.780%
2025-11-07	4.4000	4.4000	4.4000	4.4000	+0.228%	1	159	-52.273%
2025-11-04	4.3900	4.3900	4.3900	4.3900	-4.565%	10	160	-52.164%
2025-11-03	4.6000	4.6000	4.6000	4.6000	-7.071%	1	165	-54.348%
2025-10-17	4.9500	4.9500	4.9500	4.9500	+1.020%	10	165	-57.576%
2025-10-15	4.9000	4.9000	4.9000	4.9000	+8.889%	10	165	-57.143%
2025-10-10	4.5000	4.5000	4.5000	4.5000	-4.255%	1	155	-53.333%
2025-10-09	4.7000	4.7000	4.7000	4.7000	-1.053%	1	155	-55.319%
2025-10-08	4.7500	4.7500	4.7500	4.7500	-1.042%	20	155	-55.789%
2025-10-07	4.8000	4.8000	4.8000	4.8000	-20.000%	1	138	-56.250%
2025-10-02	5.8000	6.0000	5.8000	6.0000	+2.564%	13	138	-65.000%
2025-10-01	5.8500	5.8500	5.8500	5.8500	+2.632%	3	138	-64.103%
2025-09-22	5.7000	5.7000	5.7000	5.7000	+6.542%	15	138	-63.158%
2025-09-18	5.3500	5.3500	5.3500	5.3500	+0.753%	1	138	-60.748%
2025-09-17	5.3100	5.3100	5.3100	5.3100	+1.336%	1	137	-60.452%
2025-09-15	5.2400	5.2400	5.2400	5.2400	+2.947%	3	137	-59.924%
2025-09-11	5.0900	5.0900	5.0900	5.0900	-6.089%	3	140	-58.743%
2025-09-04	5.4200	5.4200	5.4200	5.4200	-8.136%	20	140	-61.255%
2025-08-11	5.9000	5.9000	5.9000	5.9000	+9.259%	40	148	-64.407%
2025-08-07	5.4000	5.4000	5.4000	5.4000	+28.571%	1	188	-61.111%
2025-08-04	4.2000	4.2000	4.2000	4.2000	+1.205%	1	189	-50.000%
2025-07-22	4.1500	4.1500	4.1500	4.1500	+1.467%	1	188	-49.398%
2025-07-14	4.5500	4.5500	4.0900	4.0900	+7.632%	8	187	-48.655%
2025-07-07	3.8000	3.8000	3.8000	3.8000	-0.262%	1	182	-44.737%
2025-06-20	3.8100	3.8100	3.8100	3.8100	-0.522%	6	183	-44.882%
2025-06-18	3.8300	3.8300	3.8300	3.8300	-16.739%	1	185	-45.170%
2025-06-13	4.6000	4.6000	4.6000	4.6000	-6.122%	2	185	-54.348%
2025-06-12	4.9000	4.9000	4.9000	4.9000	-10.092%	1	184	-57.143%
2025-06-09	5.2000	5.4500	5.2000	5.4500	+19.780%	2	183	-61.468%
2025-06-05	4.8200	4.8200	4.5500	4.5500	+4.598%	2	183	-53.846%
2025-06-02	4.3500	4.3500	4.3500	4.3500	-16.826%	5	183	-51.724%
2025-05-27	5.2500	5.2500	5.2300	5.2300	+2.148%	5	178	-59.847%
2025-05-23	5.1500	5.2000	5.1200	5.1200	+6.667%	10	176	-58.984%
2025-05-22	4.6000	4.8000	4.6000	4.8000	+7.865%	29	176	-56.250%
2025-05-13	4.5000	4.5000	4.4500	4.4500	+1.136%	4	166	-52.809%
2025-05-08	4.4000	4.4000	4.4000	4.4000	+6.024%	5	164	-52.273%
2025-04-28	4.2200	4.3500	4.1500	4.1500	+9.211%	80	165	-49.398%
2025-04-23	3.8000	3.8000	3.8000	3.8000	+11.437%	1	85	-44.737%
2025-04-14	3.4100	3.4100	3.4100	3.4100	-0.292%	1	84	-38.416%
2025-04-11	3.2900	3.4200	3.2900	3.4200	+20.000%	4	83	-38.596%
2025-04-09	2.8500	2.8500	2.8500	2.8500	-5.000%	3	83	-26.316%
2025-04-08	3.0000	3.0000	3.0000	3.0000	-4.762%	1	80	-30.000%
2025-04-03	3.1500	3.1500	3.1500	3.1500	-19.231%	3	79	-33.333%
2025-04-02	3.9000	3.9000	3.9000	3.9000	-20.408%	3	79	-46.154%
2025-03-25	4.9000	4.9000	4.9000	4.9000	+16.390%	1	79	-57.143%
2025-03-18	4.2100	4.2100	4.2100	4.2100	-9.462%	1	78	-50.119%
2025-03-17	4.6500	4.6500	4.6500	4.6500	0.000%	1	77	-54.839%
2025-03-14	4.6500	4.6500	4.6500	4.6500	+19.537%	4	76	-54.839%
2025-03-12	3.8900	3.8900	3.8900	3.8900	-11.591%	3	74	-46.015%
2025-03-06	4.4000	4.4000	4.4000	4.4000	-24.138%	5	66	-52.273%
2025-02-26	5.8000	5.8000	5.8000	5.8000	-20.981%	1	66	-63.793%
2025-02-14	7.3400	7.3400	7.3400	7.3400	+3.380%	2	66	-71.390%
2025-02-13	7.1000	7.1000	7.1000	7.1000	+4.412%	1	67	-70.423%
2025-02-12	6.8000	6.8000	6.8000	6.8000	0.000%	1	67	-69.118%
2025-02-10	6.8000	6.8000	6.8000	6.8000	+30.769%	4	68	-69.118%
2025-02-03	5.3000	5.3000	5.2000	5.2000	-11.864%	11	72	-59.615%
2025-01-31	5.9000	5.9000	5.9000	5.9000	-5.600%	10	61	-64.407%
2025-01-23	5.9800	6.2500	5.9800	6.2500	+1.626%	2	56	-66.400%
2025-01-17	6.1500	6.1600	6.1500	6.1500	-4.651%	10	55	-65.854%
2025-01-16	6.4500	6.4500	6.4500	6.4500	+2.381%	1	55	-67.442%
2025-01-13	6.3000	6.3000	6.3000	6.3000	-1.563%	1	55	-66.667%
2025-01-08	6.4000	6.4000	6.4000	6.4000	-5.185%	1	54	-67.188%
2025-01-06	6.7500	6.7500	6.7500	6.7500	-0.735%	10	54	-68.889%
2024-12-30	6.8000	6.8000	6.8000	6.8000	-16.564%	20	64	-69.118%
2024-12-17	8.1500	8.1500	8.1500	8.1500	+3.822%	5	44	-74.233%
2024-12-09	7.9400	7.9500	7.8500	7.8500	+36.522%	5	49	-73.248%
2024-11-05	6.0000	6.0000	5.7500	5.7500	+3.604%	2	44	-63.478%
2024-11-04	5.5500	5.5500	5.5500	5.5500	+18.085%	10	42	-62.162%
2024-10-30	4.7500	4.7500	4.7000	4.7000	+58.784%	26	32	-55.319%
2024-09-25	2.9600	2.9600	2.9600	2.9600	-1.333%	1	6	-29.054%
2024-09-19	3.0000	3.0000	3.0000	3.0000	+7.914%	2	5	-30.000%
2024-09-18	2.7800	2.7800	2.7800	2.7800	0.000%	3	3	-24.460%

.dark-mode .YMq7rf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YMq7rf{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115C3PTON Jan 15 2027 3.00 Call (PTON270115C00003000)option OPRA

PTON20270115C3
PTON Jan 15 2027 3.00 Call (PTON270115C00003000)
option OPRA