Dark

PTON20270115C5
PTON Jan 15 2027 5.00 Call (PTON270115C00005000)
option OPRA

EOD

May 16, 2025

2.94-13.529%(-0.46)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	2.95	3.04	2.94	2.94	-13.529%	18	1,770	0.000%
2025-05-14	3.35	3.40	3.28	3.40	-1.449%	5	1,771	-13.529%
2025-05-13	3.45	3.45	3.45	3.45	+6.154%	50	1,773	-14.783%
2025-05-12	3.30	3.36	3.25	3.25	+15.658%	17	1,823	-9.538%
2025-05-08	2.75	2.84	2.75	2.81	-23.014%	4	1,840	+4.626%
2025-05-07	3.64	3.65	3.62	3.65	+7.353%	70	1,836	-19.452%
2025-05-06	3.40	3.40	3.40	3.40	+22.744%	12	1,866	-13.529%
2025-05-05	3.33	3.33	2.77	2.77	-23.056%	7	1,854	+6.137%
2025-05-02	3.60	3.60	3.60	3.60	-1.370%	2	1,861	-18.333%
2025-05-01	3.43	3.65	3.42	3.65	+10.606%	73	1,861	-19.452%
2025-04-30	3.30	3.30	3.30	3.30	-9.589%	5	1,860	-10.909%
2025-04-29	3.65	3.65	3.65	3.65	+14.780%	3	1,855	-19.452%
2025-04-28	3.25	3.25	3.18	3.18	+8.904%	60	1,852	-7.547%
2025-04-25	2.92	2.92	2.92	2.92	+1.742%	4	1,792	+0.685%
2025-04-24	2.87	2.87	2.87	2.87	+8.712%	1	1,790	+2.439%
2025-04-22	2.64	2.64	2.64	2.64	+10.924%	8	1,791	+11.364%
2025-04-17	2.38	2.38	2.38	2.38	-5.556%	50	1,849	+23.529%
2025-04-16	2.52	2.52	2.52	2.52	-3.448%	3	1,849	+16.667%
2025-04-15	2.59	2.66	2.59	2.61	+3.162%	76	1,846	+12.644%
2025-04-11	2.53	2.53	2.53	2.53	-3.065%	6	1,777	+16.206%
2025-04-10	2.61	2.61	2.61	2.61	-7.447%	2	1,774	+12.644%
2025-04-09	2.26	2.82	2.15	2.82	+28.182%	16	1,772	+4.255%
2025-04-08	2.49	2.49	2.20	2.20	-5.983%	12	1,761	+33.636%
2025-04-07	2.10	2.35	1.98	2.34	+1.739%	82	1,755	+25.641%
2025-04-04	2.31	2.56	2.00	2.30	-6.504%	534	1,691	+27.826%
2025-04-03	2.70	2.70	2.43	2.46	-21.905%	14	1,498	+19.512%
2025-04-02	3.05	3.15	3.05	3.15	+5.000%	803	1,485	-6.667%
2025-03-31	3.00	3.00	3.00	3.00	-4.762%	26	682	-2.000%
2025-03-28	3.15	3.15	3.15	3.15	-8.696%	4	706	-6.667%
2025-03-27	3.45	3.45	3.45	3.45	-11.765%	7	704	-14.783%
2025-03-25	3.90	3.91	3.90	3.91	+0.773%	50	697	-24.808%
2025-03-24	3.83	3.88	3.83	3.88	+17.576%	4	647	-24.227%
2025-03-18	3.30	3.30	3.30	3.30	-1.493%	10	647	-10.909%
2025-03-17	3.35	3.35	3.35	3.35	-7.713%	5	645	-12.239%
2025-03-14	3.35	3.65	3.25	3.63	+27.368%	66	640	-19.008%
2025-03-13	2.95	3.00	2.85	2.85	-4.682%	13	630	+3.158%
2025-03-12	3.00	3.00	2.99	2.99	+9.124%	2	630	-1.672%
2025-03-11	2.70	2.74	2.70	2.74	+5.792%	2	629	+7.299%
2025-03-10	3.00	3.00	2.59	2.59	-13.667%	17	629	+13.514%
2025-03-07	3.15	3.15	2.80	3.00	-6.542%	88	634	-2.000%
2025-03-06	3.30	3.30	3.21	3.21	-6.957%	5	616	-8.411%
2025-03-05	3.60	3.60	3.45	3.45	-8.000%	102	617	-14.783%
2025-03-04	3.60	3.75	3.60	3.75	-1.316%	27	577	-21.600%
2025-03-03	3.80	3.80	3.80	3.80	-8.434%	2	555	-22.632%
2025-02-27	4.30	4.30	4.15	4.15	-7.778%	55	557	-29.157%
2025-02-26	4.50	4.50	4.50	4.50	-8.722%	18	599	-34.667%
2025-02-25	4.93	4.93	4.93	4.93	-6.095%	2	617	-40.365%
2025-02-21	5.10	5.25	5.10	5.25	-16.930%	22	616	-44.000%
2025-02-19	6.35	6.35	6.32	6.32	+2.764%	2	625	-53.481%
2025-02-18	6.15	6.15	6.15	6.15	+3.361%	2	624	-52.195%
2025-02-14	6.11	6.11	5.95	5.95	-7.752%	226	622	-50.588%
2025-02-13	6.45	6.45	6.45	6.45	+20.561%	3	625	-54.419%
2025-02-12	5.35	5.35	5.35	5.35	+6.362%	3	625	-45.047%
2025-02-07	5.25	5.25	5.03	5.03	+3.711%	62	622	-41.551%
2025-02-06	5.35	5.35	4.85	4.85	+16.867%	3	592	-39.381%
2025-02-04	4.15	4.15	4.15	4.15	-11.702%	25	591	-29.157%
2025-01-29	4.60	4.70	4.60	4.70	-6.931%	41	616	-37.447%
2025-01-28	5.05	5.05	5.05	5.05	-0.980%	1	622	-41.782%
2025-01-27	5.10	5.10	5.10	5.10	+5.155%	1	623	-42.353%
2025-01-24	4.85	4.85	4.85	4.85	-4.902%	4	624	-39.381%
2025-01-21	4.85	5.10	4.85	5.10	-0.971%	6	634	-42.353%
2025-01-17	4.45	5.15	4.45	5.15	-2.830%	46	634	-42.913%
2025-01-13	5.25	5.30	5.25	5.30	-8.621%	2	634	-44.528%
2025-01-03	5.80	5.80	5.80	5.80	+11.538%	4	632	-49.310%
2025-01-02	5.10	5.20	5.10	5.20	-6.306%	8	632	-43.462%
2024-12-31	5.55	5.55	5.55	5.55	-0.893%	10	614	-47.027%
2024-12-30	5.60	5.60	5.60	5.60	-6.040%	1	614	-47.500%
2024-12-27	6.76	6.76	5.96	5.96	-12.993%	404	613	-50.671%
2024-12-26	6.85	6.85	6.85	6.85	+9.600%	2	411	-57.080%
2024-12-19	6.25	6.25	6.25	6.25	-10.714%	10	411	-52.960%
2024-12-18	7.00	7.00	7.00	7.00	+3.245%	2	419	-58.000%
2024-12-16	6.40	6.78	6.40	6.78	+2.727%	3	419	-56.637%
2024-12-11	6.18	6.60	6.18	6.60	-2.222%	3	420	-55.455%
2024-12-09	6.60	6.75	6.60	6.75	-0.589%	2	419	-56.444%
2024-12-06	6.79	6.79	6.79	6.79	+11.311%	10	419	-56.701%
2024-12-05	6.10	6.10	6.10	6.10	-7.716%	2	419	-51.803%
2024-12-04	6.61	6.61	6.61	6.61	-3.785%	1	419	-55.522%
2024-12-03	6.70	6.87	6.70	6.87	+9.048%	3	418	-57.205%
2024-12-02	6.35	6.35	6.30	6.30	-10.000%	3	416	-53.333%
2024-11-29	6.50	7.00	6.50	7.00	+12.000%	24	417	-58.000%
2024-11-27	6.45	6.45	6.10	6.25	-3.994%	27	447	-52.960%
2024-11-26	6.44	6.58	6.44	6.51	+3.828%	4	447	-54.839%
2024-11-25	6.34	6.35	6.27	6.27	-3.538%	12	445	-53.110%
2024-11-22	6.20	6.50	6.20	6.50	+12.652%	18	436	-54.769%
2024-11-21	5.77	5.77	5.77	5.77	+27.655%	1	443	-49.047%
2024-11-19	4.46	4.52	4.45	4.52	-0.659%	17	443	-34.956%
2024-11-18	4.50	4.55	4.50	4.55	-4.211%	31	460	-35.385%
2024-11-15	4.69	4.75	4.55	4.75	-7.407%	70	439	-38.105%
2024-11-14	4.90	5.13	4.90	5.13	+0.195%	30	408	-42.690%
2024-11-13	5.50	5.50	5.12	5.12	-1.538%	16	431	-42.578%
2024-11-12	5.20	5.85	5.20	5.20	-3.704%	12	435	-43.462%
2024-11-11	5.45	5.55	5.40	5.40	-6.087%	32	424	-45.556%
2024-11-08	5.75	5.80	5.40	5.75	+20.545%	36	394	-48.870%
2024-11-07	4.77	4.77	4.77	4.77	-0.625%	1	392	-38.365%
2024-11-06	4.85	4.85	4.80	4.80	+1.053%	31	392	-38.750%
2024-11-05	4.44	4.75	4.44	4.75	+6.027%	27	361	-38.105%
2024-11-04	4.83	4.83	4.48	4.48	+13.418%	18	377	-34.375%
2024-11-01	5.30	5.35	3.95	3.95	-22.549%	28	389	-25.570%
2024-10-31	4.40	7.45	4.40	5.10	+36.000%	136	388	-42.353%
2024-10-30	3.90	3.95	3.75	3.75	-3.846%	9	273	-21.600%
2024-10-29	3.45	3.90	3.45	3.90	+11.429%	23	267	-24.615%
2024-10-28	4.00	4.00	3.45	3.50	0.000%	22	256	-16.000%
2024-10-25	3.50	3.59	3.45	3.50	+2.041%	14	242	-16.000%
2024-10-24	3.50	3.65	3.43	3.43	-6.027%	14	236	-14.286%
2024-10-23	3.21	3.65	3.21	3.65	+26.298%	74	225	-19.452%
2024-10-22	3.00	3.00	2.80	2.89	-3.667%	23	161	+1.730%
2024-10-21	3.00	3.00	3.00	3.00	-3.226%	30	141	-2.000%
2024-10-18	3.00	3.30	2.95	3.10	+19.231%	68	121	-5.161%
2024-10-17	2.60	2.60	2.60	2.60	-0.763%	1	95	+13.077%
2024-10-15	2.70	2.70	2.62	2.62	-2.963%	5	94	+12.214%
2024-10-14	2.87	2.87	2.70	2.70	+13.924%	32	93	+8.889%
2024-10-11	2.37	2.37	2.37	2.37	+10.233%	2	69	+24.051%
2024-10-10	2.26	2.26	2.15	2.15	-2.715%	6	68	+36.744%
2024-10-09	2.21	2.21	2.21	2.21	+9.950%	20	65	+33.032%
2024-10-08	2.10	2.10	2.01	2.01	-7.798%	4	63	+46.269%
2024-10-07	2.20	2.26	2.18	2.18	-3.111%	3	64	+34.862%
2024-10-04	2.25	2.25	2.15	2.25	+11.940%	44	64	+30.667%
2024-10-03	2.26	2.26	2.01	2.01	+0.500%	2	44	+46.269%
2024-10-01	2.00	2.00	2.00	2.00	-1.961%	5	43	+47.000%
2024-09-26	2.22	2.22	2.04	2.04	-19.048%	11	38	+44.118%
2024-09-25	2.52	2.52	2.52	2.52	+4.132%	1	32	+16.667%
2024-09-24	2.32	2.42	2.32	2.42	+15.238%	17	32	+21.488%
2024-09-19	1.90	2.10	1.90	2.10	0.000%	17	17	+40.000%

.dark-mode .qMNmlK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMNmlK{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115C5PTON Jan 15 2027 5.00 Call (PTON270115C00005000)option OPRA

PTON20270115C5
PTON Jan 15 2027 5.00 Call (PTON270115C00005000)
option OPRA