Dark

PTON20270115C6
PTON Jan 15 2027 6.00 Call (PTON270115C00006000)
option OPRA

EOD

Oct 1, 2026

0.3300-5.714%(-0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3200	0.3300	0.3000	0.3300	-5.714%	15	36,385	0.000%
2026-09-30	0.3400	0.3500	0.3200	0.3500	+6.061%	54	36,380	-5.714%
2026-09-29	0.2700	0.3400	0.2500	0.3300	+32.000%	66	36,391	0.000%
2026-09-28	0.2600	0.2900	0.2500	0.2500	-13.793%	91	36,360	+32.000%
2026-09-25	0.2900	0.3300	0.2900	0.2900	+16.000%	30	36,421	+13.793%
2026-09-24	0.3100	0.3100	0.2300	0.2500	-13.793%	115	36,399	+32.000%
2026-09-23	0.3200	0.3300	0.2800	0.2900	-17.143%	29	36,406	+13.793%
2026-09-22	0.3800	0.4300	0.3300	0.3500	+12.903%	179	36,401	-5.714%
2026-09-21	0.3000	0.3300	0.3000	0.3100	-6.061%	27	36,379	+6.452%
2026-09-18	0.3100	0.3300	0.3100	0.3300	0.000%	113	36,381	0.000%
2026-09-17	0.3300	0.3400	0.3000	0.3300	+17.857%	21,984	36,323	0.000%
2026-09-16	0.3300	0.3300	0.2700	0.2800	-12.500%	38	15,626	+17.857%
2026-09-15	0.3100	0.3300	0.3000	0.3200	-8.571%	76	15,662	+3.125%
2026-09-14	0.3200	0.3500	0.3200	0.3500	0.000%	34	15,676	-5.714%
2026-09-11	0.3500	0.3600	0.3400	0.3500	-2.778%	50	15,694	-5.714%
2026-09-10	0.4000	0.4000	0.3400	0.3600	-12.195%	602	15,707	-8.333%
2026-09-09	0.4100	0.4200	0.3800	0.4100	+2.500%	280	15,397	-19.512%
2026-09-08	0.4600	0.5000	0.3700	0.4000	-27.273%	436	15,273	-17.500%
2026-09-04	0.5100	0.5500	0.4900	0.5500	+3.774%	25	15,308	-40.000%
2026-09-03	0.4800	0.5300	0.4800	0.5300	+8.163%	20	15,308	-37.736%
2026-09-02	0.4200	0.5300	0.4200	0.4900	+11.364%	136	15,316	-32.653%
2026-09-01	0.4800	0.4800	0.4200	0.4400	-20.000%	374	15,236	-25.000%
2026-08-31	0.5900	0.5900	0.5500	0.5500	-8.333%	35	15,578	-40.000%
2026-08-28	0.7000	0.7000	0.5800	0.6000	+9.091%	42	15,608	-45.000%
2026-08-27	0.5700	0.5700	0.5200	0.5500	-1.786%	65	15,597	-40.000%
2026-08-26	0.5600	0.5600	0.5600	0.5600	-5.085%	3	15,602	-41.071%
2026-08-25	0.6100	0.6100	0.5800	0.5900	+5.357%	168	15,603	-44.068%
2026-08-24	0.6000	0.6000	0.5600	0.5600	-3.448%	78	15,601	-41.071%
2026-08-21	0.6500	0.6500	0.5800	0.5800	-7.937%	10	15,602	-43.103%
2026-08-20	0.6400	0.6400	0.6300	0.6300	+1.613%	5	15,604	-47.619%
2026-08-19	0.5700	0.6400	0.5700	0.6200	+16.981%	10,517	15,601	-46.774%
2026-08-18	0.5000	0.5900	0.4900	0.5300	-10.169%	2,196	16,924	-37.736%
2026-08-17	0.5600	0.5900	0.5600	0.5900	-19.178%	63	18,993	-44.068%
2026-08-14	0.7000	0.7800	0.7000	0.7300	+8.955%	46	19,048	-54.795%
2026-08-13	0.6700	0.6700	0.6500	0.6700	-2.899%	29	19,055	-50.746%
2026-08-12	0.7700	0.7700	0.6700	0.6900	-17.857%	100	19,041	-52.174%
2026-08-11	0.7300	0.8600	0.7300	0.8400	-1.176%	255	19,116	-60.714%
2026-08-10	0.8700	0.8900	0.7000	0.8500	0.000%	998	19,071	-61.176%
2026-08-07	0.9600	0.9600	0.7800	0.8500	+7.595%	14,232	18,633	-61.176%
2026-08-06	0.9700	0.9800	0.7900	0.7900	-46.259%	629	4,480	-58.228%
2026-08-05	1.4600	1.5000	1.4600	1.4700	-5.161%	310	4,283	-77.551%
2026-08-04	1.5500	1.5500	1.5500	1.5500	+14.815%	5	3,987	-78.710%
2026-07-31	1.3500	1.3500	1.3500	1.3500	-11.765%	1	3,992	-75.556%
2026-07-28	1.5300	1.5300	1.5300	1.5300	+18.605%	2	3,993	-78.431%
2026-07-27	1.3000	1.3000	1.2900	1.2900	+2.381%	2	3,991	-74.419%
2026-07-23	1.2500	1.2600	1.2500	1.2600	-8.696%	13	3,991	-73.810%
2026-07-22	1.3700	1.3800	1.3700	1.3800	-8.000%	4	3,992	-76.087%
2026-07-20	1.5800	1.5800	1.5000	1.5000	+13.636%	6	3,995	-78.000%
2026-07-17	1.3500	1.3500	1.3200	1.3200	-12.000%	76	3,992	-75.000%
2026-07-16	1.5000	1.5000	1.5000	1.5000	+4.895%	2	4,017	-78.000%
2026-07-15	1.4200	1.4700	1.3900	1.4300	+3.623%	23	4,017	-76.923%
2026-07-14	1.3300	1.3800	1.3300	1.3800	+4.545%	6	4,020	-76.087%
2026-07-13	1.3300	1.3300	1.3200	1.3200	+10.924%	111	4,021	-75.000%
2026-07-10	1.1800	1.1900	1.1800	1.1900	-2.459%	2	4,021	-72.269%
2026-07-09	1.2200	1.2200	1.2200	1.2200	0.000%	10	4,021	-72.951%
2026-07-07	1.2700	1.2700	1.2200	1.2200	+0.826%	26	4,021	-72.951%
2026-07-06	1.0800	1.2100	1.0400	1.2100	+5.217%	115	4,022	-72.727%
2026-07-02	1.2300	1.2600	1.1500	1.1500	-8.000%	9	4,023	-71.304%
2026-07-01	1.3000	1.3000	1.2500	1.2500	-0.794%	14	4,023	-73.600%
2026-06-30	1.1600	1.2600	1.1600	1.2600	+1.613%	6	4,027	-73.810%
2026-06-29	1.1700	1.2400	1.1700	1.2400	+3.333%	5	4,030	-73.387%
2026-06-26	1.2000	1.2000	1.2000	1.2000	+0.840%	2	4,025	-72.500%
2026-06-25	1.2700	1.2700	1.1900	1.1900	+6.250%	9	4,025	-72.269%
2026-06-24	1.1200	1.1200	1.1200	1.1200	+12.000%	1	4,024	-70.536%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-3.846%	10	4,023	-67.000%
2026-06-22	1.1800	1.1900	1.0400	1.0400	-6.306%	86	4,023	-68.269%
2026-06-18	1.0800	1.1100	1.0800	1.1100	-13.281%	3	4,014	-70.270%
2026-06-17	1.2800	1.2800	1.2800	1.2800	0.000%	2	4,014	-74.219%
2026-06-16	1.2800	1.3000	1.2300	1.2800	+11.304%	26	4,014	-74.219%
2026-06-15	1.2200	1.2400	1.1500	1.1500	-0.862%	20	4,022	-71.304%
2026-06-12	1.1300	1.2300	1.1000	1.1600	-2.521%	81	4,022	-71.552%
2026-06-11	1.2200	1.2200	1.1700	1.1900	-0.833%	72	4,022	-72.269%
2026-06-10	1.2000	1.2000	1.2000	1.2000	-2.439%	1	4,022	-72.500%
2026-06-09	1.2500	1.2500	1.2300	1.2300	-3.906%	13	4,021	-73.171%
2026-06-08	1.3000	1.3000	1.2600	1.2800	-4.478%	10	4,021	-74.219%
2026-06-05	1.4600	1.4600	1.3400	1.3400	-14.103%	112	4,021	-75.373%
2026-06-04	1.4300	1.6100	1.4300	1.5600	+0.645%	7	3,912	-78.846%
2026-06-03	1.5000	1.5500	1.5000	1.5500	+1.307%	210	3,911	-78.710%
2026-06-02	1.5300	1.5300	1.5300	1.5300	-7.831%	1	3,711	-78.431%
2026-06-01	1.4600	1.6600	1.4600	1.6600	-4.598%	11	3,712	-80.120%
2026-05-29	1.5500	1.8300	1.5500	1.7400	+16.779%	14	3,718	-81.034%
2026-05-28	1.5300	1.5300	1.4900	1.4900	0.000%	20	3,712	-77.852%
2026-05-27	1.3100	1.5000	1.3100	1.4900	+13.740%	22	3,702	-77.852%
2026-05-26	1.2700	1.3400	1.2100	1.3100	-1.504%	341	3,691	-74.809%
2026-05-22	1.2500	1.3500	1.2500	1.3300	+29.126%	1,484	3,686	-75.188%
2026-05-21	0.9700	1.0300	0.9000	1.0300	-1.905%	105	3,704	-67.961%
2026-05-20	1.0100	1.0700	1.0100	1.0500	-0.943%	492	3,704	-68.571%
2026-05-19	1.0400	1.0800	0.9800	1.0600	-1.852%	1,759	3,668	-68.868%
2026-05-18	1.1300	1.1500	1.0500	1.0800	-0.917%	629	3,668	-69.444%
2026-05-15	1.0500	1.1800	1.0300	1.0900	+6.863%	810	3,668	-69.725%
2026-05-14	1.0200	1.0200	1.0200	1.0200	-5.556%	1	3,652	-67.647%
2026-05-12	1.0000	1.1200	1.0000	1.0800	+6.931%	6	3,652	-69.444%
2026-05-11	1.2400	1.2400	1.0100	1.0100	-22.308%	2,161	3,652	-67.327%
2026-05-08	1.2500	1.3000	1.2300	1.3000	0.000%	9	1,746	-74.615%
2026-05-07	1.2700	1.3000	1.1800	1.3000	+10.169%	242	1,750	-74.615%
2026-05-06	1.0700	1.1800	1.0600	1.1800	+16.832%	454	1,555	-72.034%
2026-05-05	1.0600	1.0600	1.0100	1.0100	-8.182%	205	1,166	-67.327%
2026-05-04	1.2200	1.2200	1.1000	1.1000	-9.091%	19	971	-70.000%
2026-05-01	1.2000	1.2100	1.1500	1.2100	-2.419%	326	827	-72.727%
2026-04-30	1.2500	1.3000	1.2200	1.2400	-3.876%	223	827	-73.387%
2026-04-29	1.2400	1.3700	1.2200	1.2900	+12.174%	24	630	-74.419%
2026-04-28	1.2000	1.2000	1.1300	1.1500	-1.709%	403	607	-71.304%
2026-04-27	1.3300	1.3300	1.1700	1.1700	+6.364%	34	208	-71.795%
2026-04-24	1.0100	1.1900	1.0100	1.1000	+6.796%	168	205	-70.000%
2026-04-23	1.0400	1.0800	0.9400	1.0300	-11.207%	28	66	-67.961%
2026-04-22	1.0200	1.1600	1.0200	1.1600	+18.367%	4	57	-71.552%
2026-04-21	1.0500	1.0500	0.9800	0.9800	-10.909%	18	52	-66.327%
2026-04-17	1.1000	1.1000	1.1000	1.1000	+5.769%	1	52	-70.000%
2026-04-16	1.1000	1.1000	1.0400	1.0400	0.000%	52	0	-68.269%

.dark-mode .VCbRPv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VCbRPv{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115C6PTON Jan 15 2027 6.00 Call (PTON270115C00006000)option OPRA

PTON20270115C6
PTON Jan 15 2027 6.00 Call (PTON270115C00006000)
option OPRA