Dark

PTON20270115C4
PTON Jan 15 2027 4.00 Call (PTON270115C00004000)
option OPRA

EOD

Oct 1, 2026

1.21-3.200%(-0.04)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2100	1.2400	1.1800	1.2100	-3.200%	10	1,906	0.000%
2026-09-30	1.2500	1.2500	1.2500	1.2500	-2.344%	5	1,907	-3.200%
2026-09-29	1.1700	1.2800	1.1700	1.2800	+20.755%	10	1,907	-5.469%
2026-09-28	1.0700	1.1000	1.0600	1.0600	-7.826%	7	1,911	+14.151%
2026-09-25	1.0700	1.1500	1.0700	1.1500	+9.524%	2	1,910	+5.217%
2026-09-24	1.0200	1.0800	1.0200	1.0500	-5.405%	51	1,909	+15.238%
2026-09-23	1.0800	1.1100	1.0800	1.1100	-13.953%	6	1,913	+9.009%
2026-09-22	1.4000	1.4000	1.2900	1.2900	+8.403%	30	1,918	-6.202%
2026-09-21	1.2000	1.2200	1.1400	1.1900	+4.386%	44	1,898	+1.681%
2026-09-18	1.2100	1.2100	1.1400	1.1400	-4.202%	9	1,899	+6.140%
2026-09-17	1.1500	1.2100	1.1200	1.1900	+0.847%	74	1,898	+1.681%
2026-09-16	1.1400	1.2100	1.1400	1.1800	+1.724%	14	1,903	+2.542%
2026-09-15	1.1700	1.1900	1.1200	1.1600	-8.661%	34	1,905	+4.310%
2026-09-11	1.2300	1.2900	1.2300	1.2700	+1.600%	20	1,906	-4.724%
2026-09-10	1.3100	1.3200	1.2500	1.2500	-8.759%	12	1,896	-3.200%
2026-09-09	1.3700	1.3700	1.3700	1.3700	-20.809%	4	1,895	-11.679%
2026-09-04	1.5400	1.7300	1.5300	1.7300	+6.790%	33	1,891	-30.058%
2026-09-03	1.5300	1.6300	1.5300	1.6200	+2.532%	31	1,891	-25.309%
2026-09-02	1.5800	1.5800	1.5800	1.5800	+6.757%	4	1,893	-23.418%
2026-09-01	1.4800	1.4800	1.4800	1.4800	-21.277%	1	1,889	-18.243%
2026-08-28	1.8800	1.8800	1.8800	1.8800	+14.634%	1	1,890	-35.638%
2026-08-25	1.6200	1.6700	1.6200	1.6400	-1.796%	12	1,890	-26.220%
2026-08-19	1.6200	1.6900	1.6200	1.6700	-6.180%	14	1,890	-27.545%
2026-08-13	1.7800	1.7800	1.7800	1.7800	-6.316%	5	1,890	-32.022%
2026-08-07	1.9000	1.9000	1.9000	1.9000	-14.798%	10	1,885	-36.316%
2026-08-06	1.8600	2.2300	1.8600	2.2300	-20.357%	102	1,895	-45.740%
2026-08-05	2.8000	2.8000	2.8000	2.8000	+7.692%	2	1,895	-56.786%
2026-07-31	2.6000	2.6000	2.6000	2.6000	+0.775%	5	1,895	-53.462%
2026-07-30	2.5800	2.5800	2.5800	2.5800	-4.444%	2	1,890	-53.101%
2026-07-28	2.7000	2.7000	2.7000	2.7000	+14.894%	2	1,892	-55.185%
2026-07-27	2.4200	2.4600	2.3500	2.3500	-2.083%	3	1,892	-48.511%
2026-07-24	2.4000	2.4000	2.4000	2.4000	-11.111%	3	1,890	-49.583%
2026-07-20	2.7000	2.7000	2.7000	2.7000	+10.656%	1	1,893	-55.185%
2026-07-17	2.4400	2.4400	2.4400	2.4400	-8.271%	20	1,894	-50.410%
2026-07-16	2.6600	2.6600	2.6600	2.6600	+8.130%	1	1,894	-54.511%
2026-07-15	2.4600	2.4600	2.4600	2.4600	+0.408%	1	1,895	-50.813%
2026-07-13	2.4500	2.4500	2.4500	2.4500	+15.023%	110	1,895	-50.612%
2026-07-06	2.0700	2.1300	2.0700	2.1300	-11.618%	50	1,785	-43.192%
2026-07-02	2.3000	2.4200	2.3000	2.4100	+12.093%	50	1,815	-49.793%
2026-06-29	2.1500	2.1500	2.1500	2.1500	-3.153%	100	1,815	-43.721%
2026-06-24	2.2200	2.2200	2.2200	2.2200	+6.220%	10	1,890	-45.495%
2026-06-22	2.0400	2.0900	2.0400	2.0900	-7.522%	10	1,880	-42.105%
2026-06-16	2.2600	2.2600	2.2600	2.2600	-4.237%	5	1,870	-46.460%
2026-06-05	2.4200	2.4200	2.3500	2.3600	-12.915%	3	1,875	-48.729%
2026-06-02	2.7100	2.7100	2.7100	2.7100	-3.214%	2	1,877	-55.351%
2026-06-01	2.6500	2.8000	2.6500	2.8000	+12.450%	14	1,877	-56.786%
2026-05-28	2.4900	2.4900	2.4900	2.4900	+1.220%	10	1,877	-51.406%
2026-05-27	2.3100	2.4600	2.3100	2.4600	+9.333%	2	1,887	-50.813%
2026-05-26	2.2100	2.2500	2.2100	2.2500	+25.000%	7	1,887	-46.222%
2026-05-21	1.8000	1.8000	1.8000	1.8000	+3.448%	3	1,884	-32.778%
2026-05-20	1.7400	1.7400	1.7400	1.7400	-5.435%	4	1,884	-30.460%
2026-05-18	2.1000	2.1000	1.8400	1.8400	-3.158%	2	1,891	-34.239%
2026-05-15	1.9500	2.0500	1.9000	1.9000	+7.955%	15	1,891	-36.316%
2026-05-13	1.7600	1.7600	1.7600	1.7600	-7.853%	60	1,898	-31.250%
2026-05-12	1.8500	1.9100	1.8500	1.9100	+1.596%	5	1,958	-36.649%
2026-05-11	2.1100	2.1100	1.8800	1.8800	-14.545%	52	1,958	-35.638%
2026-05-08	2.2000	2.2000	2.2000	2.2000	-1.786%	15	1,912	-45.000%
2026-05-07	2.8000	2.8000	2.1000	2.2400	+11.443%	91	1,897	-45.982%
2026-05-06	2.0100	2.0100	2.0100	2.0100	-8.636%	250	1,888	-39.801%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+6.280%	2	1,683	-45.000%
2026-04-29	1.9500	2.0700	1.9500	2.0700	+4.545%	5	1,682	-41.546%
2026-04-28	1.9400	1.9800	1.9400	1.9800	-3.883%	41	1,684	-38.889%
2026-04-27	2.1100	2.1100	2.0100	2.0600	+5.102%	16	1,650	-41.262%
2026-04-24	1.9700	1.9700	1.9600	1.9600	+15.976%	2	1,647	-38.265%
2026-04-23	1.7000	1.7000	1.6900	1.6900	-2.874%	19	1,645	-28.402%
2026-04-22	1.7200	1.7400	1.7200	1.7400	-1.136%	2	1,628	-30.460%
2026-04-21	1.7500	1.7600	1.7000	1.7600	-4.865%	11	1,625	-31.250%
2026-04-20	1.8600	1.8600	1.8500	1.8500	+2.778%	6	1,625	-34.595%
2026-04-16	1.8500	1.8600	1.8000	1.8000	+11.111%	21	1,621	-32.778%
2026-04-14	1.9000	1.9000	1.6200	1.6200	+11.724%	61	1,602	-25.309%
2026-04-13	1.4000	1.4500	1.4000	1.4500	-6.452%	2	1,557	-16.552%
2026-04-10	1.6000	1.6000	1.5200	1.5500	-3.727%	91	1,557	-21.935%
2026-04-09	1.5900	1.6400	1.5900	1.6100	+3.205%	3	1,551	-24.845%
2026-04-08	1.7900	1.8100	1.5500	1.5600	0.000%	39	1,552	-22.436%
2026-04-07	1.5500	1.5600	1.5500	1.5600	-13.333%	5	1,563	-22.436%
2026-04-06	1.6300	1.8000	1.6300	1.8000	+12.500%	17	1,568	-32.778%
2026-04-02	1.4700	1.6000	1.4700	1.6000	+10.345%	18	1,568	-24.375%
2026-04-01	1.4600	1.4600	1.4500	1.4500	+5.072%	12	1,568	-16.552%
2026-03-31	1.2600	1.4600	1.2600	1.3800	+20.000%	64	1,562	-12.319%
2026-03-30	1.2500	1.2500	1.1500	1.1500	-25.325%	22	1,586	+5.217%
2026-03-27	1.0800	1.5600	1.0500	1.5400	+38.739%	115	1,586	-21.429%
2026-03-26	1.0800	1.1100	1.0800	1.1100	-7.500%	992	1,635	+9.009%
2026-03-25	1.2000	1.2500	1.2000	1.2000	-6.250%	21	657	+0.833%
2026-03-24	1.1300	1.2800	1.1300	1.2800	+23.077%	15	678	-5.469%
2026-03-23	1.0400	1.0400	1.0400	1.0400	0.000%	4	684	+16.346%
2026-03-20	1.0400	1.0400	1.0400	1.0400	-8.772%	1	680	+16.346%
2026-03-19	1.1400	1.1400	1.1400	1.1400	-5.000%	1	679	+6.140%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-1.639%	1	678	+0.833%
2026-03-17	1.1300	1.2800	1.1300	1.2200	+19.608%	7	679	-0.820%
2026-03-16	1.0900	1.0900	1.0200	1.0200	+9.677%	36	674	+18.627%
2026-03-13	0.9200	0.9500	0.9200	0.9300	-3.125%	130	666	+30.108%
2026-03-12	1.0000	1.0000	0.9500	0.9600	+2.128%	135	633	+26.042%
2026-03-11	0.9500	0.9500	0.9400	0.9400	+1.075%	11	541	+28.723%
2026-03-10	0.9400	0.9400	0.9300	0.9300	-7.000%	6	531	+30.108%
2026-03-06	1.0200	1.0200	0.9900	1.0000	-8.257%	14	531	+21.000%
2026-03-04	1.1000	1.1300	1.0900	1.0900	+0.926%	8	521	+11.009%
2026-03-03	0.9600	1.1000	0.9600	1.0800	+3.846%	22	516	+12.037%
2026-03-02	1.0500	1.0500	0.9700	1.0400	-11.864%	13	523	+16.346%
2026-02-26	1.2200	1.2200	1.1800	1.1800	-7.087%	12	523	+2.542%
2026-02-24	1.2700	1.2700	1.2700	1.2700	+3.252%	1	523	-4.724%
2026-02-23	1.2300	1.2300	1.2300	1.2300	-9.559%	2	523	-1.626%
2026-02-18	1.4000	1.4200	1.3600	1.3600	+13.333%	106	523	-11.029%
2026-02-17	1.2100	1.2700	1.1500	1.2000	-6.977%	20	467	+0.833%
2026-02-13	1.2900	1.3200	1.2600	1.2900	+5.738%	59	483	-6.202%
2026-02-12	1.3000	1.3800	1.2200	1.2200	-9.630%	51	483	-0.820%
2026-02-11	1.3300	1.6300	1.3000	1.3500	-3.571%	99	449	-10.370%
2026-02-10	1.5000	1.5000	1.4000	1.4000	-9.091%	16	447	-13.571%
2026-02-09	1.5800	1.5800	1.5400	1.5400	-3.750%	4	446	-21.429%
2026-02-06	1.3600	1.6000	1.3600	1.6000	+33.333%	7	443	-24.375%
2026-02-05	1.5500	1.6200	1.1900	1.2000	-49.580%	124	442	+0.833%
2026-02-04	2.3800	2.3800	2.3800	2.3800	+1.709%	12	434	-49.160%
2026-02-03	2.4100	2.4100	2.2500	2.3400	+0.429%	9	422	-48.291%
2026-01-30	2.3300	2.3300	2.3300	2.3300	-10.039%	4	422	-48.069%
2026-01-22	2.5900	2.5900	2.5900	2.5900	-1.145%	5	418	-53.282%
2026-01-20	2.6200	2.6200	2.6200	2.6200	-25.989%	5	418	-53.817%
2026-01-13	3.5400	3.5400	3.5400	3.5400	+11.672%	5	418	-65.819%
2026-01-12	3.1700	3.1700	3.1700	3.1700	-5.935%	1	418	-61.830%
2026-01-08	3.7200	3.7200	3.3700	3.3700	+29.119%	8	417	-64.095%
2026-01-02	2.6000	2.6100	2.6000	2.6100	-7.774%	51	412	-53.640%
2025-12-31	2.8300	2.8300	2.8300	2.8300	-0.702%	1	383	-57.244%
2025-12-29	2.8500	2.8500	2.8500	2.8500	-14.414%	1	383	-57.544%
2025-11-06	3.2400	3.4600	3.2400	3.3300	-11.905%	23	383	-63.664%
2025-11-05	3.7800	3.7800	3.7800	3.7800	-18.710%	5	393	-67.989%
2025-10-27	4.6500	4.6500	4.6500	4.6500	+14.815%	2	388	-73.978%
2025-10-08	4.0500	4.0500	4.0500	4.0500	-26.364%	30	388	-70.123%
2025-09-26	5.5000	5.5000	5.5000	5.5000	+21.413%	3	388	-78.000%
2025-09-24	4.5300	4.5300	4.5300	4.5300	-2.998%	3	385	-73.289%
2025-09-23	4.6700	4.6700	4.6700	4.6700	+0.430%	6	385	-74.090%
2025-09-18	4.6500	4.6500	4.6500	4.6500	-2.105%	2	382	-73.978%
2025-09-17	4.7500	4.7500	4.7500	4.7500	+14.458%	2	381	-74.526%
2025-09-12	4.1500	4.1500	4.1500	4.1500	-10.944%	2	381	-70.843%
2025-09-09	4.6600	4.6600	4.6600	4.6600	+0.431%	5	381	-74.034%
2025-09-04	4.6400	4.6400	4.6400	4.6400	+16.877%	5	381	-73.922%
2025-09-02	3.9700	3.9700	3.9700	3.9700	-8.736%	1	381	-69.521%
2025-08-20	4.3500	4.3500	4.3500	4.3500	-15.534%	2	382	-72.184%
2025-08-14	5.1500	5.1500	5.1500	5.1500	-0.387%	4	382	-76.505%
2025-08-11	5.1000	5.1700	5.1000	5.1700	+36.053%	6	382	-76.596%
2025-08-05	3.8000	3.8000	3.8000	3.8000	-6.634%	2	377	-68.158%
2025-07-31	4.0500	4.0700	4.0500	4.0700	-1.928%	4	375	-70.270%
2025-07-30	4.1500	4.1500	4.1500	4.1500	+23.881%	1	372	-70.843%
2025-07-24	3.3500	3.3500	3.3500	3.3500	-8.219%	1	373	-63.881%
2025-07-11	3.6500	3.6500	3.6500	3.6500	-6.410%	1	373	-66.849%
2025-06-30	3.9000	3.9000	3.9000	3.9000	+11.748%	1	373	-68.974%
2025-06-23	3.4900	3.4900	3.4900	3.4900	-13.827%	6	373	-65.330%
2025-06-05	4.0500	4.0500	4.0500	4.0500	+24.615%	4	370	-70.123%
2025-05-22	3.2500	3.2500	3.2500	3.2500	-14.474%	2	366	-62.769%
2025-05-21	3.8000	3.8000	3.8000	3.8000	+2.981%	2	366	-68.158%
2025-05-08	3.6900	3.6900	3.6900	3.6900	-4.404%	1	366	-67.209%
2025-04-29	3.8600	3.8600	3.8600	3.8600	+32.192%	1	365	-68.653%
2025-04-22	2.9200	2.9200	2.9200	2.9200	+11.027%	1	364	-58.562%
2025-04-21	2.6300	2.6300	2.6300	2.6300	-2.593%	3	364	-53.992%
2025-04-17	2.7000	2.7000	2.7000	2.7000	-5.263%	10	364	-55.185%
2025-04-09	2.8500	2.8500	2.8500	2.8500	+14.000%	1	364	-57.544%
2025-04-08	2.5000	2.5000	2.5000	2.5000	-9.091%	1	365	-51.600%
2025-04-04	2.7500	2.7500	2.7500	2.7500	-31.250%	20	365	-56.000%
2025-03-27	4.0000	4.0000	4.0000	4.0000	+3.359%	9	365	-69.750%
2025-03-04	3.8500	3.8700	3.7800	3.8700	-34.407%	520	356	-68.734%
2025-02-21	5.9000	5.9000	5.9000	5.9000	-11.677%	40	566	-79.492%
2025-02-14	6.6400	6.9000	6.6400	6.6800	-6.443%	822	157	-81.886%
2025-02-13	7.1300	7.1800	7.1200	7.1400	+26.372%	100	57	-83.053%
2025-02-11	5.6500	5.6500	5.6500	5.6500	+5.410%	4	57	-78.584%
2025-02-06	5.3600	5.3600	5.3600	5.3600	+15.269%	1	61	-77.425%
2025-02-05	4.8000	4.8000	4.6500	4.6500	-10.920%	11	60	-73.978%
2025-01-31	5.3500	5.3500	5.2200	5.2200	-0.571%	6	49	-76.820%
2025-01-30	5.2500	5.2500	5.2500	5.2500	-13.651%	1	47	-76.952%
2025-01-28	6.0800	6.0800	6.0800	6.0800	+13.222%	2	47	-80.099%
2025-01-27	5.3700	5.3700	5.3700	5.3700	+2.481%	1	45	-77.467%
2025-01-17	5.2400	5.2400	5.2400	5.2400	-6.093%	2	46	-76.908%
2025-01-08	5.6000	5.6000	5.5800	5.5800	-9.709%	2	44	-78.315%
2025-01-06	6.1800	6.1800	6.1800	6.1800	-7.068%	1	44	-80.421%
2025-01-03	6.6500	6.6500	6.6500	6.6500	-13.636%	2	43	-81.805%
2024-12-27	7.7000	7.7000	7.7000	7.7000	+16.667%	2	42	-84.286%
2024-12-19	6.6000	6.6000	6.6000	6.6000	-8.714%	1	41	-81.667%
2024-12-18	7.2300	7.2300	7.2300	7.2300	+6.167%	1	42	-83.264%
2024-12-13	6.8100	6.8100	6.8100	6.8100	-7.973%	2	41	-82.232%
2024-12-06	7.4000	7.4000	7.4000	7.4000	+15.987%	6	40	-83.649%
2024-12-04	6.3900	6.3900	6.3800	6.3800	-10.769%	10	41	-81.034%
2024-12-02	7.1500	7.1500	7.1500	7.1500	-4.667%	1	51	-83.077%
2024-11-29	7.3900	7.5000	7.3900	7.5000	+11.441%	12	50	-83.867%
2024-11-27	6.7300	6.7300	6.7300	6.7300	+3.538%	2	44	-82.021%
2024-11-26	6.5000	6.5000	6.5000	6.5000	-3.274%	1	44	-81.385%
2024-11-25	6.7500	6.7500	6.7200	6.7200	-19.036%	5	45	-81.994%
2024-11-22	8.3000	8.3000	8.3000	8.3000	+57.197%	4	47	-85.422%
2024-11-20	5.2800	5.2800	5.2800	5.2800	-0.377%	15	46	-77.083%
2024-11-19	5.3000	5.3000	5.3000	5.3000	+10.417%	1	31	-77.170%
2024-11-18	4.8000	4.8000	4.8000	4.8000	-16.522%	1	30	-74.792%
2024-11-13	5.7500	5.7500	5.7500	5.7500	-6.656%	2	30	-78.957%
2024-11-08	5.6500	6.1600	5.6500	6.1600	+21.980%	12	32	-80.357%
2024-11-04	5.1000	5.1000	5.0500	5.0500	-9.821%	12	28	-76.040%
2024-10-31	5.6000	5.6000	5.6000	5.6000	+34.940%	10	16	-78.393%
2024-10-30	4.1500	4.1500	4.1500	4.1500	-2.353%	1	6	-70.843%
2024-10-29	4.2500	4.2500	4.2500	4.2500	+14.865%	1	5	-71.529%
2024-10-18	3.6800	3.7000	3.6800	3.7000	+23.333%	4	4	-67.297%
2024-10-17	3.0000	3.0000	3.0000	3.0000	+14.068%	1	2	-59.667%
2024-10-11	2.6300	2.6300	2.6300	2.6300	0.000%	2	1	-53.992%

.dark-mode .Dtgt61{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dtgt61{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115C4PTON Jan 15 2027 4.00 Call (PTON270115C00004000)option OPRA

PTON20270115C4
PTON Jan 15 2027 4.00 Call (PTON270115C00004000)
option OPRA