Dark

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

EOD

Oct 1, 2026

0.6900+1.471%(+0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6600	0.6900	0.5800	0.6900	+1.471%	13	5,198	0.000%
2026-09-30	0.6700	0.6800	0.6700	0.6800	-2.857%	25	5,194	+1.471%
2026-09-29	0.6500	0.7000	0.6300	0.7000	+32.075%	47	5,190	-1.429%
2026-09-28	0.6000	0.6000	0.5300	0.5300	-11.667%	6	5,202	+30.189%
2026-09-25	0.5600	0.6300	0.5500	0.6000	+9.091%	68	5,199	+15.000%
2026-09-24	0.5500	0.5700	0.5000	0.5500	-6.780%	120	5,222	+25.455%
2026-09-23	0.6900	0.6900	0.5800	0.5900	-19.178%	10	5,181	+16.949%
2026-09-22	0.7200	0.7300	0.6800	0.7300	+19.672%	87	5,173	-5.479%
2026-09-21	0.6100	0.6600	0.6000	0.6100	-10.294%	50	5,092	+13.115%
2026-09-18	0.6800	0.6800	0.6100	0.6800	+9.677%	29	5,097	+1.471%
2026-09-17	0.6200	0.6500	0.5900	0.6200	+10.714%	92	5,072	+11.290%
2026-09-16	0.6300	0.6400	0.5600	0.5600	-9.677%	35	5,072	+23.214%
2026-09-15	0.6400	0.6600	0.5900	0.6200	-1.587%	135	5,059	+11.290%
2026-09-14	0.6900	0.7200	0.6300	0.6300	-3.077%	789	4,990	+9.524%
2026-09-11	0.6700	0.7000	0.6500	0.6500	-4.412%	150	5,013	+6.154%
2026-09-10	0.7000	0.7400	0.6800	0.6800	-16.049%	124	4,915	+1.471%
2026-09-09	0.7500	0.8400	0.7500	0.8100	+6.579%	82	4,854	-14.815%
2026-09-08	0.7900	0.8000	0.7400	0.7600	-19.149%	271	4,822	-9.211%
2026-09-04	0.9400	0.9700	0.9300	0.9400	0.000%	32	4,699	-26.596%
2026-09-03	0.9400	0.9700	0.9300	0.9400	+1.075%	38	4,699	-26.596%
2026-09-02	0.8900	0.9400	0.8800	0.9300	+19.231%	13	4,701	-25.806%
2026-09-01	0.9400	0.9400	0.7800	0.7800	-22.000%	71	4,700	-11.538%
2026-08-31	0.9600	1.0000	0.9600	1.0000	0.000%	5	4,651	-31.000%
2026-08-28	1.0700	1.0700	1.0000	1.0000	+4.167%	9	4,653	-31.000%
2026-08-27	0.9400	0.9800	0.9400	0.9600	-4.000%	27	4,652	-28.125%
2026-08-26	1.0200	1.0200	1.0000	1.0000	+1.010%	6	4,635	-31.000%
2026-08-25	1.0000	1.0000	0.9900	0.9900	-2.941%	10	4,631	-30.303%
2026-08-24	1.0200	1.0200	1.0200	1.0200	-7.273%	11	4,621	-32.353%
2026-08-20	1.1000	1.1000	1.0900	1.1000	+4.762%	20	4,630	-37.273%
2026-08-19	1.0400	1.0800	1.0400	1.0500	+7.143%	23	4,614	-34.286%
2026-08-17	1.0900	1.0900	0.9800	0.9800	-23.438%	2	4,614	-29.592%
2026-08-14	1.2800	1.2800	1.2800	1.2800	+8.475%	2	4,613	-46.094%
2026-08-13	1.1800	1.1800	1.1800	1.1800	+9.259%	120	4,611	-41.525%
2026-08-12	1.1300	1.1300	1.0800	1.0800	-13.600%	64	4,611	-36.111%
2026-08-11	1.2000	1.2500	1.2000	1.2500	+9.649%	30	4,615	-44.800%
2026-08-10	1.3200	1.3400	1.1200	1.1400	-10.938%	199	4,625	-39.474%
2026-08-07	1.2500	1.3000	1.2300	1.2800	+7.563%	83	4,613	-46.094%
2026-08-06	1.1600	1.4400	1.1600	1.1900	-40.500%	473	4,531	-42.017%
2026-08-05	2.0000	2.0000	2.0000	2.0000	-6.977%	1	4,103	-65.500%
2026-08-04	2.1500	2.1500	2.1500	2.1500	+6.436%	10	4,104	-67.907%
2026-07-30	2.0200	2.0200	2.0200	2.0200	-6.047%	4	4,114	-65.842%
2026-07-29	2.0600	2.2000	2.0600	2.1500	+4.878%	90	4,118	-67.907%
2026-07-28	2.0500	2.0500	2.0500	2.0500	+13.260%	10	4,153	-66.341%
2026-07-27	1.7500	1.8100	1.7500	1.8100	+3.429%	2	4,163	-61.878%
2026-07-24	1.7200	1.8000	1.7200	1.7500	+2.339%	12	4,163	-60.571%
2026-07-23	1.7000	1.7200	1.7000	1.7100	-10.471%	28	4,161	-59.649%
2026-07-22	1.9100	1.9100	1.9100	1.9100	-5.446%	2	4,157	-63.874%
2026-07-21	2.0200	2.0200	2.0200	2.0200	-3.810%	1	4,156	-65.842%
2026-07-20	1.7900	2.1000	1.7900	2.1000	+10.526%	32	4,156	-67.143%
2026-07-17	1.8700	1.9000	1.8700	1.9000	-5.941%	5	4,175	-63.684%
2026-07-16	1.9800	2.0200	1.9800	2.0200	+9.783%	7	4,177	-65.842%
2026-07-14	1.8000	1.8400	1.8000	1.8400	+2.793%	9	4,184	-62.500%
2026-07-13	1.7600	1.8000	1.7600	1.7900	+6.548%	27	4,184	-61.453%
2026-07-09	1.6800	1.6800	1.6800	1.6800	+0.599%	2	4,184	-58.929%
2026-07-07	1.6700	1.6700	1.6700	1.6700	+7.051%	4	4,182	-58.683%
2026-07-02	1.7100	1.7100	1.5600	1.5600	-8.235%	31	4,184	-55.769%
2026-07-01	1.7800	1.7800	1.5500	1.7000	+3.030%	87	4,184	-59.412%
2026-06-30	1.5000	1.6500	1.5000	1.6500	-1.786%	23	4,155	-58.182%
2026-06-29	1.5600	1.6800	1.5600	1.6800	+9.091%	3	4,175	-58.929%
2026-06-26	1.5400	1.5400	1.5400	1.5400	-6.667%	10	4,178	-55.195%
2026-06-25	1.7000	1.7000	1.6500	1.6500	+3.125%	2	4,188	-58.182%
2026-06-24	1.5600	1.6100	1.5600	1.6000	+18.519%	30	4,188	-56.875%
2026-06-23	1.3500	1.3500	1.3500	1.3500	-6.897%	15	4,179	-48.889%
2026-06-22	1.5200	1.5400	1.4500	1.4500	-9.375%	26	4,194	-52.414%
2026-06-17	1.6400	1.6400	1.6000	1.6000	-4.762%	16	4,189	-56.875%
2026-06-16	1.7500	1.7500	1.6800	1.6800	+5.000%	15	4,189	-58.929%
2026-06-15	1.6100	1.6100	1.6000	1.6000	+14.286%	2	4,228	-56.875%
2026-06-12	1.4000	1.4000	1.4000	1.4000	-8.497%	50	4,228	-50.714%
2026-06-10	1.5300	1.6200	1.5300	1.5300	-1.290%	15	4,228	-54.902%
2026-06-09	1.6700	1.6700	1.5200	1.5500	-2.516%	270	4,238	-55.484%
2026-06-08	1.7000	1.7000	1.5900	1.5900	-8.092%	42	4,360	-56.604%
2026-06-05	1.9900	1.9900	1.7300	1.7300	-13.930%	160	4,343	-60.116%
2026-06-04	1.9700	2.0800	1.9700	2.0100	+5.789%	166	4,403	-65.672%
2026-06-03	1.9300	1.9300	1.9000	1.9000	-13.242%	21	4,565	-63.684%
2026-06-02	2.1500	2.1900	2.1500	2.1900	0.000%	3	4,586	-68.493%
2026-06-01	1.8900	2.3000	1.8900	2.1900	-0.455%	49	4,587	-68.493%
2026-05-29	1.9100	2.3000	1.9100	2.2000	+13.402%	68	4,635	-68.636%
2026-05-28	1.8500	2.0000	1.8500	1.9400	+1.042%	190	4,678	-64.433%
2026-05-27	1.8000	1.9300	1.8000	1.9200	+17.073%	807	4,844	-64.063%
2026-05-26	1.6700	1.7300	1.6300	1.6400	-3.529%	19	4,963	-57.927%
2026-05-22	1.7100	1.7500	1.6800	1.7000	+47.826%	33	4,968	-59.412%
2026-05-21	1.2000	1.3400	1.1500	1.1500	-16.667%	11	4,999	-40.000%
2026-05-20	1.3400	1.4400	1.3200	1.3800	0.000%	369	4,999	-50.000%
2026-05-19	1.3300	1.4000	1.3300	1.3800	-4.167%	1,581	3,924	-50.000%
2026-05-18	1.4300	1.4700	1.4300	1.4400	+2.857%	598	3,924	-52.083%
2026-05-15	1.3600	1.4800	1.3000	1.4000	+0.719%	158	3,924	-50.714%
2026-05-14	1.3900	1.3900	1.3400	1.3900	+0.725%	51	3,828	-50.360%
2026-05-13	1.3500	1.3900	1.2600	1.3800	-6.122%	54	3,870	-50.000%
2026-05-12	1.5200	1.5200	1.3600	1.4700	+8.889%	1,021	3,870	-53.061%
2026-05-11	1.7500	1.7500	1.3500	1.3500	-18.182%	543	3,870	-48.889%
2026-05-08	1.4900	1.7500	1.4900	1.6500	-1.198%	49	3,855	-58.182%
2026-05-07	1.8600	1.8600	1.5000	1.6700	+17.606%	113	3,859	-58.683%
2026-05-06	1.4200	1.4400	1.3800	1.4200	+2.899%	32	3,907	-51.408%
2026-05-05	1.4200	1.4200	1.3800	1.3800	-1.429%	69	3,938	-50.000%
2026-05-04	1.4600	1.4600	1.3200	1.4000	-9.091%	32	3,918	-50.714%
2026-05-01	1.5800	1.5800	1.3800	1.5400	-4.938%	30	3,938	-55.195%
2026-04-30	1.6500	1.6500	1.5500	1.6200	-4.706%	50	3,938	-57.407%
2026-04-29	1.5600	1.7000	1.5100	1.7000	+13.333%	89	3,975	-59.412%
2026-04-28	1.4800	1.5000	1.4200	1.5000	-6.250%	27	4,000	-54.000%
2026-04-27	1.6400	1.6400	1.4300	1.6000	+10.345%	220	4,014	-56.875%
2026-04-24	1.3700	1.4800	1.3200	1.4500	+15.079%	245	4,106	-52.414%
2026-04-23	1.3400	1.4100	1.2500	1.2600	-6.667%	395	4,116	-45.238%
2026-04-22	1.3500	1.3900	1.2600	1.3500	+1.504%	640	4,068	-48.889%
2026-04-21	1.4200	1.4200	1.2600	1.3300	-5.000%	99	3,440	-48.120%
2026-04-20	1.4100	1.4100	1.4000	1.4000	0.000%	3	3,440	-50.714%
2026-04-17	1.3800	1.4000	1.3500	1.4000	0.000%	116	3,441	-50.714%
2026-04-16	1.3800	1.5000	1.3000	1.4000	+1.449%	68	3,435	-50.714%
2026-04-15	1.3000	1.4000	1.3000	1.3800	+9.524%	17	3,389	-50.000%
2026-04-14	1.2600	1.3000	1.2200	1.2600	+9.565%	65	3,388	-45.238%
2026-04-13	1.1000	1.1500	1.1000	1.1500	0.000%	16	3,373	-40.000%
2026-04-10	1.2100	1.2100	1.1500	1.1500	-8.000%	38	3,369	-40.000%
2026-04-09	1.2200	1.2500	1.1400	1.2500	+5.932%	134	3,341	-44.800%
2026-04-08	1.3500	1.3500	1.1800	1.1800	-10.606%	123	3,369	-41.525%
2026-04-07	1.2600	1.3200	1.1900	1.3200	+4.762%	10	3,381	-47.727%
2026-04-06	1.2500	1.3500	1.2000	1.2600	+4.132%	287	3,379	-45.238%
2026-04-02	1.0500	1.2100	1.0500	1.2100	+14.151%	81	3,430	-42.975%
2026-04-01	1.1200	1.1500	1.0500	1.0600	+2.913%	139	3,430	-34.906%
2026-03-31	0.9300	1.1000	0.9200	1.0300	+13.187%	405	3,520	-33.010%
2026-03-30	1.2200	1.4000	0.9000	0.9100	-24.167%	795	3,667	-24.176%
2026-03-27	0.8000	1.3200	0.7400	1.2000	+44.578%	985	3,871	-42.500%
2026-03-26	0.8100	0.8300	0.8000	0.8300	-3.488%	147	3,099	-16.867%
2026-03-25	0.8700	0.9000	0.8400	0.8600	-8.511%	134	2,999	-19.767%
2026-03-24	0.7800	0.9400	0.7800	0.9400	+25.333%	76	2,992	-26.596%
2026-03-23	0.8300	0.8300	0.7500	0.7500	+4.167%	30	2,919	-8.000%
2026-03-20	0.8300	0.8300	0.7000	0.7200	-11.111%	17	2,904	-4.167%
2026-03-19	0.8000	0.8500	0.8000	0.8100	-4.706%	113	2,907	-14.815%
2026-03-18	0.8200	0.8500	0.8200	0.8500	-10.526%	240	2,843	-18.824%
2026-03-17	0.8400	0.9700	0.8200	0.9500	+26.667%	153	3,017	-27.368%
2026-03-16	0.7000	0.7900	0.6800	0.7500	+13.636%	304	2,892	-8.000%
2026-03-13	0.7000	0.7300	0.6500	0.6600	-8.333%	112	2,830	+4.545%
2026-03-12	0.7000	0.7200	0.6700	0.7200	+2.857%	185	2,853	-4.167%
2026-03-11	0.6600	0.7200	0.6600	0.7000	-4.110%	292	2,806	-1.429%
2026-03-10	0.6800	0.7300	0.6800	0.7300	-2.667%	3	2,535	-5.479%
2026-03-09	0.6900	0.7500	0.6900	0.7500	+2.740%	22	2,532	-8.000%
2026-03-06	0.7400	0.7900	0.7300	0.7300	-1.351%	83	2,523	-5.479%
2026-03-05	0.7400	0.7400	0.7100	0.7400	-9.756%	13	2,442	-6.757%
2026-03-04	0.8100	0.8200	0.8100	0.8200	+6.494%	4	2,442	-15.854%
2026-03-03	0.7500	0.7700	0.7500	0.7700	0.000%	6	2,442	-10.390%
2026-03-02	0.7800	0.7800	0.7400	0.7700	-4.938%	125	2,436	-10.390%
2026-02-27	0.9200	0.9200	0.8100	0.8100	-7.955%	411	2,427	-14.815%
2026-02-26	0.8800	0.9000	0.8500	0.8800	-2.222%	7	2,254	-21.591%
2026-02-25	0.9000	0.9000	0.9000	0.9000	+3.448%	3	2,248	-23.333%
2026-02-24	0.9000	0.9000	0.8200	0.8700	0.000%	210	2,248	-20.690%
2026-02-23	0.9700	0.9700	0.8700	0.8700	-17.925%	46	2,200	-20.690%
2026-02-20	1.0500	1.1000	1.0500	1.0600	+4.950%	42	2,171	-34.906%
2026-02-19	1.0100	1.0100	1.0100	1.0100	-3.810%	10	2,142	-31.683%
2026-02-18	1.0400	1.0500	1.0300	1.0500	+14.130%	12	2,132	-34.286%
2026-02-17	0.9000	0.9200	0.8900	0.9200	-6.122%	12	2,125	-25.000%
2026-02-13	0.9600	0.9800	0.9600	0.9800	+7.692%	517	2,484	-29.592%
2026-02-12	0.9500	0.9700	0.9100	0.9100	-14.151%	568	2,484	-24.176%
2026-02-11	0.9200	1.0900	0.9200	1.0600	+3.922%	47	1,990	-34.906%
2026-02-10	1.1000	1.1700	1.0200	1.0200	-3.774%	167	1,957	-32.353%
2026-02-09	1.0700	1.2000	1.0600	1.0600	-11.667%	27	1,917	-34.906%
2026-02-06	1.1200	1.2200	1.0500	1.2000	+23.711%	54	1,913	-42.500%
2026-02-05	1.2000	1.2200	0.9000	0.9700	-52.217%	501	1,879	-28.866%
2026-02-04	2.0300	2.0300	2.0300	2.0300	+7.407%	1	1,802	-66.010%
2026-02-03	1.9500	1.9500	1.8800	1.8900	-3.077%	16	1,803	-63.492%
2026-02-02	2.0300	2.0300	1.9500	1.9500	+8.333%	7	1,791	-64.615%
2026-01-30	1.8100	1.8200	1.8000	1.8000	-6.736%	91	1,784	-61.667%
2026-01-29	1.8700	1.9400	1.8700	1.9300	-3.015%	10	1,753	-64.249%
2026-01-27	2.0300	2.0300	1.9800	1.9900	-6.132%	107	1,744	-65.327%
2026-01-26	2.1000	2.1200	2.1000	2.1200	+7.071%	13	1,737	-67.453%
2026-01-23	1.9800	1.9800	1.9800	1.9800	-4.808%	20	1,729	-65.152%
2026-01-22	2.0000	2.1400	1.8800	2.0800	+5.584%	53	1,729	-66.827%
2026-01-21	2.0300	2.1400	1.9500	1.9700	-3.902%	87	1,742	-64.975%
2026-01-20	2.1500	2.1900	2.0500	2.0500	-19.291%	66	1,762	-66.341%
2026-01-16	2.5300	2.5400	2.3800	2.5400	-6.960%	15	1,763	-72.835%
2026-01-15	2.6500	2.7300	2.6500	2.7300	+6.226%	34	1,763	-74.725%
2026-01-14	3.2500	3.2500	2.4700	2.5700	-12.881%	58	1,796	-73.152%
2026-01-13	2.9200	2.9500	2.8000	2.9500	+10.075%	241	1,791	-76.610%
2026-01-12	2.8700	2.8700	2.5300	2.6800	-0.741%	83	1,793	-74.254%
2026-01-09	2.7100	2.9000	2.6700	2.7000	+1.504%	86	1,739	-74.444%
2026-01-08	2.6500	2.6600	2.6300	2.6600	+2.308%	28	1,712	-74.060%
2026-01-07	2.6200	2.6200	2.6000	2.6000	-12.162%	25	1,726	-73.462%
2026-01-06	2.4100	2.9600	2.4100	2.9600	+23.849%	65	1,707	-76.689%
2026-01-05	2.1700	2.5000	2.1600	2.3900	+13.810%	8	1,695	-71.130%
2026-01-02	2.1000	2.1000	2.1000	2.1000	-4.977%	13	1,695	-67.143%
2025-12-31	2.2100	2.2100	2.2100	2.2100	-3.070%	20	1,685	-68.778%
2025-12-30	2.3100	2.3100	2.2700	2.2800	+3.167%	123	1,685	-69.737%
2025-12-29	2.2700	2.2700	2.1800	2.2100	+1.376%	103	1,765	-68.778%
2025-12-26	2.1800	2.2000	2.1800	2.1800	-3.965%	6	1,838	-68.349%
2025-12-23	2.2600	2.2700	2.2600	2.2700	-3.404%	18	1,838	-69.604%
2025-12-22	2.4500	2.4500	2.3100	2.3500	-2.083%	54	1,838	-70.638%
2025-12-18	2.4300	2.4300	2.4000	2.4000	0.000%	7	1,855	-71.250%
2025-12-17	2.4500	2.4500	2.3400	2.4000	+1.695%	12	1,857	-71.250%
2025-12-16	2.3700	2.3700	2.3600	2.3600	+0.855%	8	1,860	-70.763%
2025-12-15	2.5400	2.5400	2.3400	2.3400	-14.286%	11	1,860	-70.513%
2025-12-12	2.7300	2.7300	2.7300	2.7300	-9.000%	5	1,860	-74.725%
2025-12-11	3.0000	3.0000	3.0000	3.0000	+6.762%	15	1,857	-77.000%
2025-12-10	2.6500	2.8100	2.6500	2.8100	-10.794%	4	1,842	-75.445%
2025-12-09	2.7200	3.1500	2.7200	3.1500	+24.506%	11	1,842	-78.095%
2025-12-08	2.5100	2.8700	2.5100	2.5300	-2.317%	27	1,839	-72.727%
2025-12-05	2.5900	2.5900	2.5900	2.5900	-2.996%	1	1,818	-73.359%
2025-12-04	2.7000	2.7000	2.6700	2.6700	+2.692%	5	1,818	-74.157%
2025-12-03	2.6500	2.6500	2.5900	2.6000	-6.810%	33	1,818	-73.462%
2025-12-02	2.7900	2.7900	2.7900	2.7900	-0.357%	4	1,803	-75.269%
2025-12-01	3.0000	3.0000	2.8000	2.8000	-17.647%	45	1,803	-75.357%
2025-11-26	3.4000	3.4000	3.4000	3.4000	+17.241%	2	1,783	-79.706%
2025-11-25	3.0300	3.0300	2.9000	2.9000	+11.538%	4	1,783	-76.207%
2025-11-20	2.5900	2.6000	2.5900	2.6000	-13.333%	56	1,782	-73.462%
2025-11-19	3.0500	3.0500	3.0000	3.0000	-1.639%	52	1,755	-77.000%
2025-11-18	3.0500	3.0500	3.0500	3.0500	-7.576%	11	1,705	-77.377%
2025-11-13	3.3000	3.3000	3.3000	3.3000	-5.714%	2	1,701	-79.091%
2025-11-11	3.5000	3.5000	3.5000	3.5000	+3.858%	1	1,701	-80.286%
2025-11-07	3.3000	3.3700	3.1900	3.3700	+20.357%	11	1,701	-79.525%
2025-11-06	2.9300	2.9300	2.8000	2.8000	-17.647%	101	1,697	-75.357%
2025-11-05	3.3700	3.4000	3.3700	3.4000	+3.343%	103	1,668	-79.706%
2025-11-03	3.2900	3.2900	3.2900	3.2900	-1.791%	2	1,563	-79.027%
2025-10-30	3.4500	3.4500	3.3500	3.3500	-9.459%	7	1,563	-79.403%
2025-10-29	3.7000	3.7000	3.7000	3.7000	-2.632%	3	1,563	-81.351%
2025-10-28	3.8000	3.8000	3.8000	3.8000	-0.783%	1	1,563	-81.842%
2025-10-27	3.8300	3.8300	3.8300	3.8300	+2.133%	4	1,561	-81.984%
2025-10-24	3.7500	3.7500	3.7500	3.7500	+1.902%	1	1,561	-81.600%
2025-10-23	3.7000	3.7000	3.6800	3.6800	-1.075%	3	1,560	-81.250%
2025-10-22	3.8900	3.8900	3.3900	3.7200	-2.105%	16	1,561	-81.452%
2025-10-21	3.8000	3.8000	3.8000	3.8000	+11.765%	3	1,564	-81.842%
2025-10-15	3.4000	3.4000	3.4000	3.4000	-8.108%	1	1,564	-79.706%
2025-10-14	3.7000	3.7000	3.7000	3.7000	+10.448%	10	1,565	-81.351%
2025-10-13	3.3000	3.3500	3.3000	3.3500	+6.349%	4	1,565	-79.403%
2025-10-10	3.2000	3.2000	3.1500	3.1500	-5.405%	3	1,562	-78.095%
2025-10-09	3.3300	3.3300	3.3300	3.3300	-2.059%	5	1,561	-79.279%
2025-10-08	3.4600	3.4800	3.4000	3.4000	-2.857%	18	1,561	-79.706%
2025-10-07	4.2500	4.2500	3.5000	3.5000	-21.348%	75	1,611	-80.286%
2025-10-03	5.0000	5.0000	4.4500	4.4500	-6.316%	9	1,611	-84.494%
2025-10-02	4.7500	4.7500	4.3500	4.7500	+5.791%	34	1,609	-85.474%
2025-10-01	4.4000	4.4900	3.7500	4.4900	-4.468%	3	1,613	-84.633%
2025-09-30	4.7000	4.7000	4.7000	4.7000	+11.905%	13	1,613	-85.319%
2025-09-29	4.2200	4.2200	4.2000	4.2000	-2.778%	7	1,603	-83.571%
2025-09-25	4.3500	4.3500	4.3200	4.3200	+9.367%	91	1,607	-84.028%
2025-09-24	3.9500	3.9700	3.9500	3.9500	-2.469%	21	1,698	-82.532%
2025-09-23	4.0500	4.0500	4.0500	4.0500	+0.998%	1	1,705	-82.963%
2025-09-17	4.0100	4.0100	4.0100	4.0100	+0.501%	1	1,704	-82.793%
2025-09-15	3.9900	3.9900	3.9900	3.9900	+9.315%	5	1,703	-82.707%
2025-09-12	3.6500	3.6500	3.6500	3.6500	-2.406%	3	1,703	-81.096%
2025-09-11	3.7500	3.7500	3.7400	3.7400	-3.608%	20	1,703	-81.551%
2025-09-10	3.8000	3.8800	3.8000	3.8800	-8.274%	16	1,703	-82.216%
2025-09-08	4.2300	4.2300	4.2300	4.2300	+5.750%	5	1,711	-83.688%
2025-09-05	3.9900	4.0000	3.9600	4.0000	0.000%	3	1,711	-82.750%
2025-09-04	4.0000	4.0000	4.0000	4.0000	+12.045%	1	1,712	-82.750%
2025-09-03	3.5700	3.5700	3.5700	3.5700	+6.567%	12	1,711	-80.672%
2025-09-02	3.3500	3.3500	3.3500	3.3500	-8.719%	5	1,711	-79.403%
2025-08-29	3.6700	3.6700	3.6700	3.6700	-3.421%	2	1,713	-81.199%
2025-08-27	3.7200	3.8000	3.7200	3.8000	0.000%	87	1,713	-81.842%
2025-08-26	3.8000	3.8000	3.8000	3.8000	+4.972%	2	1,624	-81.842%
2025-08-25	3.7000	3.7000	3.6200	3.6200	-10.617%	4	1,624	-80.939%
2025-08-22	4.0500	4.0500	4.0500	4.0500	+7.427%	1	1,622	-82.963%
2025-08-21	3.7700	3.7700	3.7700	3.7700	+0.533%	3	1,623	-81.698%
2025-08-20	3.6500	3.7500	3.6500	3.7500	-4.092%	4	1,620	-81.600%
2025-08-19	4.1300	4.1300	3.9000	3.9100	-12.135%	10	1,621	-82.353%
2025-08-18	4.3800	4.4500	4.3800	4.4500	+1.598%	4	1,618	-84.494%
2025-08-15	4.4500	4.5200	4.3800	4.3800	-4.783%	5	1,618	-84.247%
2025-08-14	4.5800	4.6000	4.5200	4.6000	-1.709%	11	1,617	-85.000%
2025-08-13	4.4600	4.6800	4.4600	4.6800	+9.602%	34	1,613	-85.256%
2025-08-12	4.0500	4.2700	4.0500	4.2700	-5.111%	14	1,647	-83.841%
2025-08-11	4.4900	4.5500	4.4900	4.5000	+16.883%	36	1,641	-84.667%
2025-08-08	3.6500	3.8500	3.6500	3.8500	+13.235%	8	1,637	-82.078%
2025-08-07	3.8300	3.8300	3.2000	3.4000	-1.163%	33	1,645	-79.706%
2025-08-05	3.3500	3.4400	3.3500	3.4400	+19.444%	94	1,642	-79.942%
2025-08-04	2.8800	2.8800	2.8800	2.8800	-18.182%	5	1,732	-76.042%
2025-07-31	3.5200	3.5200	3.5200	3.5200	-3.030%	2	1,727	-80.398%
2025-07-30	3.1000	3.6300	3.1000	3.6300	+32.967%	114	1,728	-80.992%
2025-07-29	2.7500	2.7500	2.7300	2.7300	-2.151%	8	1,726	-74.725%
2025-07-28	2.7800	2.8000	2.7800	2.7900	-6.689%	8	1,718	-75.269%
2025-07-23	3.3000	3.3000	2.9900	2.9900	+8.333%	4	1,715	-76.923%
2025-07-22	2.9900	3.0200	2.7300	2.7600	+4.151%	1,490	1,711	-75.000%
2025-07-21	2.6800	2.8300	2.6500	2.6500	-3.285%	42	2,299	-73.962%
2025-07-18	2.7400	2.7400	2.7400	2.7400	+0.366%	60	2,258	-74.818%
2025-07-17	2.7400	2.7600	2.7300	2.7300	-7.458%	401	2,318	-74.725%
2025-07-16	2.9300	2.9500	2.9000	2.9500	-4.839%	7	1,919	-76.610%
2025-07-11	3.1000	3.1000	3.1000	3.1000	-6.344%	142	1,912	-77.742%
2025-07-10	3.2400	3.3200	3.2000	3.3100	+7.468%	202	1,773	-79.154%
2025-07-09	3.0000	3.0800	3.0000	3.0800	-2.839%	240	1,968	-77.597%
2025-07-08	3.1100	3.2000	3.1100	3.1700	+4.620%	8	1,928	-78.233%
2025-07-07	3.0300	3.0300	3.0300	3.0300	-3.195%	5	1,920	-77.228%
2025-07-02	3.1300	3.1300	3.1300	3.1300	-8.746%	1	1,915	-77.955%
2025-06-30	3.3800	3.4300	3.3800	3.4300	+15.878%	4	1,914	-79.883%
2025-06-26	2.9600	2.9600	2.9600	2.9600	-3.583%	1	1,911	-76.689%
2025-06-25	3.0700	3.0700	3.0700	3.0700	+2.676%	3	1,912	-77.524%
2025-06-24	3.0500	3.0500	2.9900	2.9900	-8.000%	11	1,909	-76.923%
2025-06-20	2.8900	3.2500	2.7000	3.2500	+14.035%	16	1,899	-78.769%
2025-06-18	2.9100	2.9100	2.7200	2.8500	-1.724%	13	1,892	-75.789%
2025-06-17	3.2700	3.2700	2.9000	2.9000	-21.409%	5	1,892	-76.207%
2025-06-16	3.5200	3.6900	3.5200	3.6900	+6.340%	6	1,893	-81.301%
2025-06-13	3.5600	3.5600	3.4700	3.4700	-9.162%	28	1,887	-80.115%
2025-06-12	3.8200	3.8200	3.8200	3.8200	-2.551%	3	1,873	-81.937%
2025-06-11	4.1900	4.1900	3.9200	3.9200	-2.000%	59	1,870	-82.398%
2025-06-10	4.0500	4.0500	4.0000	4.0000	-5.213%	19	1,864	-82.750%
2025-06-09	4.2100	4.2200	4.2100	4.2200	+22.319%	8	1,845	-83.649%
2025-06-06	3.4500	3.4500	3.4500	3.4500	0.000%	4	1,841	-80.000%
2025-06-05	3.3900	3.7700	3.3900	3.4500	+5.828%	15	1,843	-80.000%
2025-06-03	3.2200	3.2600	3.2200	3.2600	-0.306%	8	1,848	-78.834%
2025-06-02	3.2700	3.2700	3.2700	3.2700	-9.167%	5	1,850	-78.899%
2025-05-30	3.6000	3.6000	3.6000	3.6000	-11.548%	200	1,851	-80.833%
2025-05-27	3.7500	4.0700	3.7500	4.0700	+1.750%	13	1,751	-83.047%
2025-05-23	4.0000	4.0000	4.0000	4.0000	+29.032%	4	1,760	-82.750%
2025-05-21	3.2600	3.2600	3.1000	3.1000	+5.442%	14	1,760	-77.742%
2025-05-16	2.9500	3.0400	2.9400	2.9400	-13.529%	18	1,770	-76.531%
2025-05-14	3.3500	3.4000	3.2800	3.4000	-1.449%	5	1,771	-79.706%
2025-05-13	3.4500	3.4500	3.4500	3.4500	+6.154%	50	1,773	-80.000%
2025-05-12	3.3000	3.3600	3.2500	3.2500	+15.658%	17	1,823	-78.769%
2025-05-08	2.7500	2.8400	2.7500	2.8100	-23.014%	4	1,840	-75.445%
2025-05-07	3.6400	3.6500	3.6200	3.6500	+7.353%	70	1,836	-81.096%
2025-05-06	3.4000	3.4000	3.4000	3.4000	+22.744%	12	1,866	-79.706%
2025-05-05	3.3300	3.3300	2.7700	2.7700	-23.056%	7	1,854	-75.090%
2025-05-02	3.6000	3.6000	3.6000	3.6000	-1.370%	2	1,861	-80.833%
2025-05-01	3.4300	3.6500	3.4200	3.6500	+10.606%	73	1,861	-81.096%
2025-04-30	3.3000	3.3000	3.3000	3.3000	-9.589%	5	1,860	-79.091%
2025-04-29	3.6500	3.6500	3.6500	3.6500	+14.780%	3	1,855	-81.096%
2025-04-28	3.2500	3.2500	3.1800	3.1800	+8.904%	60	1,852	-78.302%
2025-04-25	2.9200	2.9200	2.9200	2.9200	+1.742%	4	1,792	-76.370%
2025-04-24	2.8700	2.8700	2.8700	2.8700	+8.712%	1	1,790	-75.958%
2025-04-22	2.6400	2.6400	2.6400	2.6400	+10.924%	8	1,791	-73.864%
2025-04-17	2.3800	2.3800	2.3800	2.3800	-5.556%	50	1,849	-71.008%
2025-04-16	2.5200	2.5200	2.5200	2.5200	-3.448%	3	1,849	-72.619%
2025-04-15	2.5900	2.6600	2.5900	2.6100	+3.162%	76	1,846	-73.563%
2025-04-11	2.5300	2.5300	2.5300	2.5300	-3.065%	6	1,777	-72.727%
2025-04-10	2.6100	2.6100	2.6100	2.6100	-7.447%	2	1,774	-73.563%
2025-04-09	2.2600	2.8200	2.1500	2.8200	+28.182%	16	1,772	-75.532%
2025-04-08	2.4900	2.4900	2.2000	2.2000	-5.983%	12	1,761	-68.636%
2025-04-07	2.1000	2.3500	1.9800	2.3400	+1.739%	82	1,755	-70.513%
2025-04-04	2.3100	2.5600	2.0000	2.3000	-6.504%	534	1,691	-70.000%
2025-04-03	2.7000	2.7000	2.4300	2.4600	-21.905%	14	1,498	-71.951%
2025-04-02	3.0500	3.1500	3.0500	3.1500	+5.000%	803	1,485	-78.095%
2025-03-31	3.0000	3.0000	3.0000	3.0000	-4.762%	26	682	-77.000%
2025-03-28	3.1500	3.1500	3.1500	3.1500	-8.696%	4	706	-78.095%
2025-03-27	3.4500	3.4500	3.4500	3.4500	-11.765%	7	704	-80.000%
2025-03-25	3.9000	3.9100	3.9000	3.9100	+0.773%	50	697	-82.353%
2025-03-24	3.8300	3.8800	3.8300	3.8800	+17.576%	4	647	-82.216%
2025-03-18	3.3000	3.3000	3.3000	3.3000	-1.493%	10	647	-79.091%
2025-03-17	3.3500	3.3500	3.3500	3.3500	-7.713%	5	645	-79.403%
2025-03-14	3.3500	3.6500	3.2500	3.6300	+27.368%	66	640	-80.992%
2025-03-13	2.9500	3.0000	2.8500	2.8500	-4.682%	13	630	-75.789%
2025-03-12	3.0000	3.0000	2.9900	2.9900	+9.124%	2	630	-76.923%
2025-03-11	2.7000	2.7400	2.7000	2.7400	+5.792%	2	629	-74.818%
2025-03-10	3.0000	3.0000	2.5900	2.5900	-13.667%	17	629	-73.359%
2025-03-07	3.1500	3.1500	2.8000	3.0000	-6.542%	88	634	-77.000%
2025-03-06	3.3000	3.3000	3.2100	3.2100	-6.957%	5	616	-78.505%
2025-03-05	3.6000	3.6000	3.4500	3.4500	-8.000%	102	617	-80.000%
2025-03-04	3.6000	3.7500	3.6000	3.7500	-1.316%	27	577	-81.600%
2025-03-03	3.8000	3.8000	3.8000	3.8000	-8.434%	2	555	-81.842%
2025-02-27	4.3000	4.3000	4.1500	4.1500	-7.778%	55	557	-83.373%
2025-02-26	4.5000	4.5000	4.5000	4.5000	-8.722%	18	599	-84.667%
2025-02-25	4.9300	4.9300	4.9300	4.9300	-6.095%	2	617	-86.004%
2025-02-21	5.1000	5.2500	5.1000	5.2500	-16.930%	22	616	-86.857%
2025-02-19	6.3500	6.3500	6.3200	6.3200	+2.764%	2	625	-89.082%
2025-02-18	6.1500	6.1500	6.1500	6.1500	+3.361%	2	624	-88.780%
2025-02-14	6.1100	6.1100	5.9500	5.9500	-7.752%	226	622	-88.403%
2025-02-13	6.4500	6.4500	6.4500	6.4500	+20.561%	3	625	-89.302%
2025-02-12	5.3500	5.3500	5.3500	5.3500	+6.362%	3	625	-87.103%
2025-02-07	5.2500	5.2500	5.0300	5.0300	+3.711%	62	622	-86.282%
2025-02-06	5.3500	5.3500	4.8500	4.8500	+16.867%	3	592	-85.773%
2025-02-04	4.1500	4.1500	4.1500	4.1500	-11.702%	25	591	-83.373%
2025-01-29	4.6000	4.7000	4.6000	4.7000	-6.931%	41	616	-85.319%
2025-01-28	5.0500	5.0500	5.0500	5.0500	-0.980%	1	622	-86.337%
2025-01-27	5.1000	5.1000	5.1000	5.1000	+5.155%	1	623	-86.471%
2025-01-24	4.8500	4.8500	4.8500	4.8500	-4.902%	4	624	-85.773%
2025-01-21	4.8500	5.1000	4.8500	5.1000	-0.971%	6	634	-86.471%
2025-01-17	4.4500	5.1500	4.4500	5.1500	-2.830%	46	634	-86.602%
2025-01-13	5.2500	5.3000	5.2500	5.3000	-8.621%	2	634	-86.981%
2025-01-03	5.8000	5.8000	5.8000	5.8000	+11.538%	4	632	-88.103%
2025-01-02	5.1000	5.2000	5.1000	5.2000	-6.306%	8	632	-86.731%
2024-12-31	5.5500	5.5500	5.5500	5.5500	-0.893%	10	614	-87.568%
2024-12-30	5.6000	5.6000	5.6000	5.6000	-6.040%	1	614	-87.679%
2024-12-27	6.7600	6.7600	5.9600	5.9600	-12.993%	404	613	-88.423%
2024-12-26	6.8500	6.8500	6.8500	6.8500	+9.600%	2	411	-89.927%
2024-12-19	6.2500	6.2500	6.2500	6.2500	-10.714%	10	411	-88.960%
2024-12-18	7.0000	7.0000	7.0000	7.0000	+3.245%	2	419	-90.143%
2024-12-16	6.4000	6.7800	6.4000	6.7800	+2.727%	3	419	-89.823%
2024-12-11	6.1800	6.6000	6.1800	6.6000	-2.222%	3	420	-89.545%
2024-12-09	6.6000	6.7500	6.6000	6.7500	-0.589%	2	419	-89.778%

.dark-mode .pjtsq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pjtsq6{ 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