Dark

PTON20270115C7
PTON Jan 15 2027 7.00 Call (PTON270115C00007000)
option OPRA

EOD

Oct 1, 2026

0.1400-22.222%(-0.0400)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.2000	0.1400	0.1400	-22.222%	43	62,500	0.000%
2026-09-29	0.1300	0.1800	0.1300	0.1800	+38.462%	55	62,518	-22.222%
2026-09-28	0.1300	0.1300	0.1200	0.1300	-7.143%	109	62,524	+7.692%
2026-09-25	0.1400	0.1400	0.1400	0.1400	+16.667%	14	62,460	0.000%
2026-09-24	0.1200	0.1200	0.1200	0.1200	-20.000%	5	62,446	+16.667%
2026-09-23	0.1300	0.1600	0.1200	0.1500	-11.765%	52	62,441	-6.667%
2026-09-22	0.2000	0.2100	0.1300	0.1700	+13.333%	218	62,436	-17.647%
2026-09-21	0.1400	0.1800	0.1400	0.1500	-6.250%	75	62,305	-6.667%
2026-09-18	0.1700	0.1700	0.1500	0.1600	-5.882%	15	62,304	-12.500%
2026-09-17	0.1700	0.1700	0.1700	0.1700	+13.333%	60	62,303	-17.647%
2026-09-16	0.1500	0.1700	0.1500	0.1500	0.000%	28	62,315	-6.667%
2026-09-15	0.1600	0.1600	0.1500	0.1500	-11.765%	48	62,312	-6.667%
2026-09-14	0.1700	0.1700	0.1700	0.1700	-5.556%	4	62,287	-17.647%
2026-09-11	0.1900	0.2000	0.1700	0.1800	-10.000%	85	62,283	-22.222%
2026-09-10	0.2100	0.2400	0.1800	0.2000	0.000%	134	62,260	-30.000%
2026-09-09	0.2000	0.2200	0.2000	0.2000	-4.762%	22	62,257	-30.000%
2026-09-08	0.2200	0.2400	0.1900	0.2100	-27.586%	101	62,161	-33.333%
2026-09-04	0.2600	0.3000	0.2600	0.2900	0.000%	113	62,021	-51.724%
2026-09-03	0.2900	0.3100	0.2900	0.2900	+3.571%	142	62,021	-51.724%
2026-09-02	0.2600	0.2900	0.2400	0.2800	+21.739%	174	61,978	-50.000%
2026-09-01	0.2600	0.2600	0.2300	0.2300	-23.333%	42	61,980	-39.130%
2026-08-31	0.3100	0.3100	0.3000	0.3000	-16.667%	3	61,940	-53.333%
2026-08-28	0.3000	0.3700	0.3000	0.3600	+2.857%	12	61,939	-61.111%
2026-08-27	0.3200	0.3500	0.3000	0.3500	+6.061%	1,085	61,939	-60.000%
2026-08-26	0.3400	0.3400	0.3000	0.3300	+3.125%	31	61,893	-57.576%
2026-08-25	0.3500	0.3500	0.3200	0.3200	0.000%	60	61,897	-56.250%
2026-08-24	0.3200	0.3300	0.3200	0.3200	-13.514%	8	61,912	-56.250%
2026-08-21	0.3800	0.3800	0.3700	0.3700	-2.632%	31	61,908	-62.162%
2026-08-20	0.3600	0.3800	0.3600	0.3800	+8.571%	75	61,878	-63.158%
2026-08-19	0.3300	0.3700	0.3300	0.3500	+9.375%	1,017	61,821	-60.000%
2026-08-18	0.3400	0.3400	0.3200	0.3200	-5.882%	54	62,086	-56.250%
2026-08-17	0.4300	0.4300	0.3400	0.3400	-20.930%	45	62,077	-58.824%
2026-08-14	0.4600	0.4900	0.4300	0.4300	+4.878%	89	62,033	-67.442%
2026-08-13	0.4200	0.4200	0.3800	0.4100	0.000%	151	62,078	-65.854%
2026-08-12	0.4800	0.4800	0.4100	0.4100	-19.608%	862	61,989	-65.854%
2026-08-11	0.4500	0.5300	0.4500	0.5100	+8.511%	174	62,053	-72.549%
2026-08-10	0.5400	0.5500	0.4300	0.4700	-6.000%	1,808	62,071	-70.213%
2026-08-07	0.5000	0.5300	0.4800	0.5000	0.000%	149	62,410	-72.000%
2026-08-06	0.7500	0.7500	0.4900	0.5000	-52.381%	649	62,382	-72.000%
2026-08-05	1.0800	1.1000	1.0100	1.0500	-7.080%	89	62,673	-86.667%
2026-08-04	1.1400	1.1700	1.1300	1.1300	+2.727%	28	62,676	-87.611%
2026-08-03	1.0200	1.1400	1.0200	1.1000	+10.000%	43	62,653	-87.273%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-1.961%	10	62,643	-86.000%
2026-07-30	1.1800	1.1800	1.0200	1.0200	-13.559%	59	62,643	-86.275%
2026-07-29	1.2200	1.2600	1.1500	1.1800	+4.425%	336	62,641	-88.136%
2026-07-28	1.0500	1.1300	1.0400	1.1300	+17.708%	278	62,621	-87.611%
2026-07-27	0.9900	1.0000	0.9500	0.9600	+5.495%	17	62,557	-85.417%
2026-07-24	0.8700	0.9100	0.8700	0.9100	+3.409%	6	62,557	-84.615%
2026-07-23	0.9600	0.9600	0.8700	0.8800	-13.725%	120	62,559	-84.091%
2026-07-22	1.0000	1.0200	1.0000	1.0200	-6.422%	4,484	62,628	-86.275%
2026-07-21	1.1300	1.1300	1.0500	1.0900	-5.217%	519	58,146	-87.156%
2026-07-20	1.0800	1.1800	1.0800	1.1500	+22.340%	243	57,883	-87.826%
2026-07-17	0.9800	1.0000	0.9300	0.9400	-8.738%	99	57,688	-85.106%
2026-07-16	1.0800	1.1000	1.0100	1.0300	-2.830%	37	57,686	-86.408%
2026-07-15	1.0500	1.1200	1.0400	1.0600	+4.950%	220	57,689	-86.792%
2026-07-14	0.9400	1.0400	0.9200	1.0100	+8.602%	321	57,692	-86.139%
2026-07-13	0.9000	1.0400	0.9000	0.9300	+4.494%	294	57,767	-84.946%
2026-07-10	0.9500	0.9600	0.8400	0.8900	-1.111%	213	57,734	-84.270%
2026-07-09	0.8600	0.9300	0.8500	0.9000	+9.756%	400	57,722	-84.444%
2026-07-08	0.8000	0.8500	0.7700	0.8200	-9.890%	393	57,723	-82.927%
2026-07-07	0.9400	0.9800	0.9100	0.9100	+10.976%	592	57,857	-84.615%
2026-07-06	0.8400	0.8800	0.7300	0.8200	-3.529%	559	57,961	-82.927%
2026-07-02	0.9200	0.9700	0.8200	0.8500	-9.574%	258	58,191	-83.529%
2026-07-01	0.9900	1.0000	0.8700	0.9400	0.000%	247	58,191	-85.106%
2026-06-30	0.9300	0.9400	0.9100	0.9400	+9.302%	71	58,190	-85.106%
2026-06-29	0.8600	0.8900	0.8100	0.8600	-2.273%	524	58,223	-83.721%
2026-06-26	0.8500	0.9000	0.8300	0.8800	-3.297%	226	58,226	-84.091%
2026-06-25	0.8900	0.9500	0.8900	0.9100	+5.814%	189	58,208	-84.615%
2026-06-24	0.8300	0.9700	0.8300	0.8600	+14.667%	82	58,160	-83.721%
2026-06-23	0.7200	0.7700	0.7100	0.7500	-6.250%	384	58,166	-81.333%
2026-06-22	0.8700	0.8900	0.7400	0.8000	+9.589%	175	58,212	-82.500%
2026-06-18	0.8100	0.8100	0.7300	0.7300	-16.092%	11	58,203	-80.822%
2026-06-17	0.8700	0.9700	0.8700	0.8700	-9.375%	6	58,203	-83.908%
2026-06-16	1.0200	1.0500	0.9300	0.9600	+1.053%	60	58,203	-85.417%
2026-06-15	0.9200	0.9500	0.8300	0.9500	+14.458%	85	58,182	-85.263%
2026-06-12	0.9000	0.9500	0.8300	0.8300	-5.682%	180	58,182	-83.133%
2026-06-11	0.9300	0.9300	0.8800	0.8800	+1.149%	6	58,182	-84.091%
2026-06-10	0.8900	0.9600	0.8400	0.8700	-4.396%	1,805	58,177	-83.908%
2026-06-09	0.8800	0.9500	0.8600	0.9100	-4.211%	626	58,282	-84.615%
2026-06-08	0.9500	1.0100	0.9300	0.9500	-7.767%	19	58,736	-85.263%
2026-06-05	1.1800	1.1800	1.0300	1.0300	-17.600%	37	58,741	-86.408%
2026-06-04	1.2800	1.2800	1.2500	1.2500	+14.679%	4	58,755	-88.800%
2026-06-03	1.0600	1.1600	1.0100	1.0900	-19.259%	323	58,752	-87.156%
2026-06-02	1.5000	1.5000	1.3500	1.3500	-6.897%	5	58,520	-89.630%
2026-06-01	1.3000	1.4500	1.2500	1.4500	+7.407%	87	58,523	-90.345%
2026-05-29	1.1600	1.4600	1.1600	1.3500	+15.385%	1,255	58,535	-89.630%
2026-05-28	1.1500	1.2000	1.1500	1.1700	+4.464%	130	58,545	-88.034%
2026-05-27	1.0800	1.1500	1.0400	1.1200	+12.000%	142	58,585	-87.500%
2026-05-26	1.0500	1.0500	0.9500	1.0000	+1.010%	93	58,628	-86.000%
2026-05-22	0.8900	1.0500	0.8900	0.9900	+41.429%	854	58,617	-85.859%
2026-05-21	0.6500	0.7100	0.6500	0.7000	-9.091%	28	58,636	-80.000%
2026-05-20	0.7600	0.7800	0.7600	0.7700	+1.316%	54	58,636	-81.818%
2026-05-19	0.7000	0.8100	0.7000	0.7600	-8.434%	626	58,628	-81.579%
2026-05-18	0.8800	0.8800	0.8300	0.8300	0.000%	22	58,628	-83.133%
2026-05-15	0.7200	0.8900	0.7200	0.8300	+10.667%	3,359	58,628	-83.133%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-7.407%	5	56,624	-81.333%
2026-05-13	0.8000	0.8300	0.8000	0.8100	0.000%	4	56,624	-82.716%
2026-05-12	0.8000	0.8300	0.7500	0.8100	-10.989%	92	56,624	-82.716%
2026-05-11	0.9900	0.9900	0.7400	0.9100	-4.211%	428	56,624	-84.615%
2026-05-08	1.0000	1.0500	0.8800	0.9500	-4.040%	77	56,379	-85.263%
2026-05-07	1.1000	1.2000	0.9200	0.9900	+13.793%	107	56,450	-85.859%
2026-05-06	0.8900	0.8900	0.8500	0.8700	+7.407%	19	56,364	-83.908%
2026-05-05	0.8800	0.8800	0.8000	0.8100	-4.706%	15	56,379	-82.716%
2026-05-04	0.8800	0.8800	0.8300	0.8500	-13.265%	15	56,385	-83.529%
2026-05-01	1.0000	1.0000	0.9000	0.9800	-2.000%	9	56,384	-85.714%
2026-04-30	0.9500	1.0400	0.9300	1.0000	-3.846%	98	56,384	-86.000%
2026-04-29	0.9500	1.0600	0.9500	1.0400	+14.286%	181	56,378	-86.538%
2026-04-28	0.9400	0.9500	0.9000	0.9100	-6.186%	231	56,528	-84.615%
2026-04-27	0.9800	0.9900	0.9300	0.9700	+10.227%	64	56,690	-85.567%
2026-04-24	0.8300	0.9200	0.8200	0.8800	+15.789%	100	56,680	-84.091%
2026-04-23	0.8500	0.8500	0.7600	0.7600	-5.000%	9	56,718	-81.579%
2026-04-22	0.8000	0.8000	0.7800	0.8000	-1.235%	33	56,712	-82.500%
2026-04-21	0.9100	0.9100	0.7500	0.8100	-4.706%	418	57,051	-82.716%
2026-04-20	0.8600	0.9000	0.8500	0.8500	+1.190%	2,507	57,051	-83.529%
2026-04-17	0.8500	0.8600	0.8200	0.8400	-1.176%	30	55,689	-83.333%
2026-04-16	0.9000	0.9000	0.8500	0.8500	-2.299%	127	55,673	-83.529%
2026-04-15	0.8200	0.8900	0.8000	0.8700	+16.000%	135	55,786	-83.908%
2026-04-14	0.7600	0.8000	0.7500	0.7500	+7.143%	40	55,718	-81.333%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+11.111%	6	55,755	-80.000%
2026-04-10	0.7300	0.7300	0.6300	0.6300	-21.250%	420	55,755	-77.778%
2026-04-09	0.7400	0.8000	0.7400	0.8000	+6.667%	20	56,149	-82.500%
2026-04-08	0.8500	0.8600	0.7500	0.7500	-10.714%	56	56,133	-81.333%
2026-04-07	0.7900	0.8400	0.7400	0.8400	-1.176%	68	56,110	-83.333%
2026-04-06	0.8500	0.8500	0.8000	0.8500	+4.938%	87	56,127	-83.529%
2026-04-02	0.6800	0.8100	0.6700	0.8100	+19.118%	197	56,188	-82.716%
2026-04-01	0.7000	0.7600	0.6800	0.6800	0.000%	91	56,188	-79.412%
2026-03-31	0.6200	0.7600	0.6200	0.6800	+11.475%	81	56,212	-79.412%
2026-03-30	0.7800	1.0000	0.5900	0.6100	-22.785%	104	56,176	-77.049%
2026-03-27	0.4500	0.8500	0.4500	0.7900	+83.721%	1,345	56,203	-82.278%
2026-03-26	0.4900	0.4900	0.4300	0.4300	-14.000%	149	56,263	-67.442%
2026-03-25	0.4800	0.5100	0.4700	0.5000	0.000%	15	56,403	-72.000%
2026-03-24	0.4400	0.5800	0.4400	0.5000	+16.279%	896	56,395	-72.000%
2026-03-23	0.4400	0.4800	0.4100	0.4300	+2.381%	111	56,630	-67.442%
2026-03-20	0.5000	0.5000	0.4100	0.4200	-10.638%	210	56,534	-66.667%
2026-03-19	0.4900	0.5100	0.4500	0.4700	-4.082%	32	56,728	-70.213%
2026-03-18	0.5000	0.5500	0.4400	0.4900	-3.922%	10,057	56,148	-71.429%
2026-03-17	0.4300	0.5600	0.4300	0.5100	+18.605%	626	46,724	-72.549%
2026-03-16	0.4200	0.4600	0.4100	0.4300	+10.256%	54	46,381	-67.442%
2026-03-13	0.4200	0.4300	0.3700	0.3900	-4.878%	77	46,378	-64.103%
2026-03-12	0.4400	0.4400	0.3800	0.4100	-6.818%	90	46,351	-65.854%
2026-03-11	0.3600	0.4400	0.3600	0.4400	+18.919%	84	46,384	-68.182%
2026-03-10	0.3600	0.4300	0.3600	0.3700	-15.909%	5,777	46,327	-62.162%
2026-03-09	0.4000	0.4400	0.4000	0.4400	+2.326%	34	48,695	-68.182%
2026-03-06	0.4100	0.4500	0.4100	0.4300	0.000%	87	48,774	-67.442%
2026-03-05	0.4500	0.4600	0.4100	0.4300	+2.381%	22	48,753	-67.442%
2026-03-04	0.4600	0.4900	0.4200	0.4200	-4.545%	221	48,735	-66.667%
2026-03-03	0.6500	0.6500	0.3600	0.4400	+2.326%	10,139	48,227	-68.182%
2026-03-02	0.4200	0.4600	0.4200	0.4300	-10.417%	175	41,721	-67.442%
2026-02-27	0.5100	0.5100	0.4800	0.4800	-7.692%	6	41,739	-70.833%
2026-02-26	0.5500	0.5500	0.4900	0.5200	-1.887%	238	41,735	-73.077%
2026-02-25	0.5000	0.5700	0.5000	0.5300	0.000%	217	41,720	-73.585%
2026-02-24	0.5400	0.5400	0.4800	0.5300	+1.923%	1,704	41,720	-73.585%
2026-02-23	0.6100	0.6100	0.5200	0.5200	-20.000%	13	40,643	-73.077%
2026-02-20	0.6800	0.6800	0.5000	0.6500	+4.839%	7	40,638	-78.462%
2026-02-19	0.5900	0.6200	0.5700	0.6200	+1.639%	47	40,637	-77.419%
2026-02-18	0.6200	0.6500	0.6100	0.6100	+7.018%	4,092	40,645	-77.049%
2026-02-17	0.5700	0.6300	0.5200	0.5700	-3.390%	73	36,643	-75.439%
2026-02-13	0.5900	0.6000	0.5800	0.5900	+5.357%	76	36,582	-76.271%
2026-02-12	0.6300	0.6300	0.5400	0.5600	-11.111%	27	36,582	-75.000%
2026-02-11	0.6300	0.6600	0.5200	0.6300	0.000%	193	36,576	-77.778%
2026-02-10	0.6300	0.7200	0.6000	0.6300	-4.545%	30,265	36,475	-77.778%
2026-02-09	0.7300	0.7800	0.6000	0.6600	-9.589%	188	6,469	-78.788%
2026-02-06	0.6000	0.7400	0.6000	0.7300	+25.862%	135	6,468	-80.822%
2026-02-05	0.8000	0.8000	0.5300	0.5800	-58.273%	689	6,472	-75.862%
2026-02-04	1.2400	1.3900	1.2400	1.3900	+12.097%	34	6,078	-89.928%
2026-02-03	1.2600	1.3500	1.1600	1.2400	-3.876%	115	6,066	-88.710%
2026-02-02	1.3000	1.3500	1.2900	1.2900	+16.216%	25	6,001	-89.147%
2026-01-30	1.1500	1.1800	1.1000	1.1100	-7.500%	10	5,985	-87.387%
2026-01-29	1.3000	1.3000	1.1900	1.2000	-5.512%	26	5,986	-88.333%
2026-01-28	1.3100	1.3100	1.2500	1.2700	-2.308%	14	5,986	-88.976%
2026-01-27	1.2800	1.3000	1.2700	1.3000	-3.704%	55	5,986	-89.231%
2026-01-26	1.3100	1.4000	1.3100	1.3500	+6.299%	63	5,985	-89.630%
2026-01-23	1.3300	1.3300	1.2300	1.2700	-1.550%	18	5,949	-88.976%
2026-01-22	1.3400	1.3400	1.2900	1.2900	-3.731%	7	5,947	-89.147%
2026-01-21	1.3600	1.3800	1.3000	1.3400	+0.752%	215	5,947	-89.552%
2026-01-20	1.4500	1.4500	1.3000	1.3300	-15.823%	56	5,833	-89.474%
2026-01-16	1.5500	1.5800	1.5500	1.5800	-14.130%	8	5,791	-91.139%
2026-01-15	1.8200	1.8500	1.8200	1.8400	+5.143%	75	5,791	-92.391%
2026-01-14	1.7800	1.7900	1.6000	1.7500	-9.794%	273	5,716	-92.000%
2026-01-13	1.7500	2.0500	1.7500	1.9400	+12.791%	632	5,658	-92.784%
2026-01-12	1.7000	1.7500	1.6500	1.7200	-3.911%	55	5,194	-91.860%
2026-01-09	1.9000	1.9200	1.7000	1.7900	+1.705%	272	5,143	-92.179%
2026-01-08	1.6500	1.9500	1.6100	1.7600	+4.762%	148	5,189	-92.045%
2026-01-07	1.8200	1.8200	1.6800	1.6800	-0.592%	125	5,161	-91.667%
2026-01-06	1.5500	1.7000	1.4600	1.6900	+14.189%	142	5,119	-91.716%
2026-01-05	1.4000	1.6500	1.3500	1.4800	+9.630%	120	5,110	-90.541%
2026-01-02	1.3700	1.3700	1.3000	1.3500	-4.930%	14	5,032	-89.630%
2025-12-31	1.5000	1.5000	1.4200	1.4200	-4.698%	80	5,027	-90.141%
2025-12-30	1.4600	1.5000	1.4600	1.4900	+4.196%	1,085	5,027	-90.604%
2025-12-29	1.3900	1.4400	1.3900	1.4300	+1.418%	107	5,009	-90.210%
2025-12-26	1.4200	1.4600	1.3900	1.4100	-2.759%	14	4,998	-90.071%
2025-12-24	1.4500	1.4500	1.4500	1.4500	0.000%	2	4,985	-90.345%
2025-12-23	1.4900	1.5000	1.4500	1.4500	-3.333%	18	4,985	-90.345%
2025-12-22	1.5600	1.5600	1.5000	1.5000	-3.846%	21	4,967	-90.667%
2025-12-19	1.7000	1.7000	1.5500	1.5600	-2.500%	27	4,958	-91.026%
2025-12-18	1.6000	1.6000	1.6000	1.6000	+3.896%	54	4,949	-91.250%
2025-12-17	1.6400	1.6400	1.5400	1.5400	-2.532%	328	4,899	-90.909%
2025-12-16	1.5600	1.5800	1.5600	1.5800	-5.389%	12	4,643	-91.139%
2025-12-15	1.6700	1.6700	1.5800	1.6700	-7.735%	51	4,634	-91.617%
2025-12-12	2.0500	2.0600	1.8100	1.8100	-10.837%	44	4,617	-92.265%
2025-12-11	1.8700	2.1000	1.8700	2.0300	+12.778%	172	4,609	-93.103%
2025-12-10	1.8000	1.8000	1.8000	1.8000	-2.703%	2	4,584	-92.222%
2025-12-09	1.8000	1.9800	1.8000	1.8500	+8.824%	36	4,584	-92.432%
2025-12-08	1.7000	1.7000	1.7000	1.7000	-5.556%	62	4,560	-91.765%
2025-12-05	2.1800	2.1800	1.8000	1.8000	-2.703%	49	4,564	-92.222%
2025-12-04	1.9100	1.9100	1.7700	1.8500	-0.538%	10	4,558	-92.432%
2025-12-03	1.8000	1.8600	1.7500	1.8600	+5.085%	49	4,550	-92.473%
2025-12-02	1.8000	1.8200	1.7700	1.7700	-11.055%	556	4,507	-92.090%
2025-12-01	1.9500	2.0000	1.9500	1.9900	-2.927%	3	3,951	-92.965%
2025-11-28	2.0100	2.0500	2.0100	2.0500	+5.128%	3	3,951	-93.171%
2025-11-25	2.1500	2.1500	1.9500	1.9500	+4.278%	3	3,951	-92.821%
2025-11-24	1.9700	1.9700	1.8700	1.8700	-1.579%	6	3,948	-92.513%
2025-11-21	1.7300	1.9000	1.7100	1.9000	+5.556%	52	3,948	-92.632%
2025-11-20	1.9600	1.9600	1.8000	1.8000	-20.000%	23	3,913	-92.222%
2025-11-19	2.2000	2.2500	2.1600	2.2500	-0.442%	10	3,892	-93.778%
2025-11-18	2.2000	2.2600	2.0800	2.2600	-1.739%	14	3,887	-93.805%
2025-11-17	2.4000	2.4000	2.3000	2.3000	-8.000%	271	3,880	-93.913%
2025-11-14	2.2900	2.5000	2.2900	2.5000	+4.167%	8	3,621	-94.400%
2025-11-13	2.5000	2.5000	2.4000	2.4000	-11.111%	3	3,619	-94.167%
2025-11-11	2.5000	2.7000	2.5000	2.7000	+5.882%	8	3,619	-94.815%
2025-11-10	2.6400	2.6400	2.5500	2.5500	-1.923%	5	3,619	-94.510%
2025-11-07	2.2400	2.6000	2.2400	2.6000	+24.402%	6	3,618	-94.615%
2025-11-06	2.2000	2.2000	2.0000	2.0900	-16.400%	74	3,618	-93.301%
2025-11-05	2.3000	2.5000	2.3000	2.5000	+7.759%	7	3,609	-94.400%
2025-11-03	2.4200	2.4500	2.2900	2.3200	-4.918%	16	3,604	-93.966%
2025-10-31	2.4200	2.4400	2.4200	2.4400	-2.400%	21	3,604	-94.262%
2025-10-30	2.5000	2.5000	2.5000	2.5000	-4.215%	2	3,604	-94.400%
2025-10-29	2.3700	2.6400	2.3700	2.6100	-3.333%	27	3,604	-94.636%
2025-10-28	2.7400	2.7400	2.7000	2.7000	-3.571%	6	3,604	-94.815%
2025-10-27	2.8700	2.8700	2.8000	2.8000	-1.060%	19	3,604	-95.000%
2025-10-24	2.8300	2.8400	2.8000	2.8300	+9.266%	6	3,604	-95.053%
2025-10-23	2.7300	2.7300	2.5900	2.5900	-7.500%	3	3,601	-94.595%
2025-10-22	3.0500	3.2500	2.8000	2.8000	-1.754%	5	3,602	-95.000%
2025-10-21	2.8500	2.8800	2.8500	2.8500	+9.615%	3	3,602	-95.088%
2025-10-20	2.6200	2.8400	2.5900	2.6000	+0.775%	6	3,605	-94.615%
2025-10-17	2.6000	2.6700	2.5800	2.5800	-0.769%	21	3,604	-94.574%
2025-10-16	2.7500	2.7500	2.6000	2.6000	-6.475%	21	3,594	-94.615%
2025-10-15	2.7000	2.8000	2.5600	2.7800	-0.714%	38	3,604	-94.964%
2025-10-14	2.6500	2.8000	2.6500	2.8000	+16.667%	4	3,614	-95.000%
2025-10-13	2.4000	2.5000	2.4000	2.4000	+6.667%	53	3,617	-94.167%
2025-10-10	2.4700	2.4700	2.2500	2.2500	-15.414%	118	3,668	-93.778%
2025-10-09	2.5500	2.6600	2.4300	2.6600	+4.314%	28	3,707	-94.737%
2025-10-08	2.5600	2.6100	2.5200	2.5500	0.000%	57	3,694	-94.510%
2025-10-07	3.1000	3.1000	2.5400	2.5500	-24.107%	51	3,622	-94.510%
2025-10-06	3.3000	3.5000	3.2500	3.3600	-8.943%	17	3,622	-95.833%
2025-10-03	3.7000	3.7500	3.6900	3.6900	+5.429%	3	3,615	-96.206%
2025-10-02	3.6500	3.7400	3.3000	3.5000	+7.692%	131	3,615	-96.000%
2025-10-01	3.7500	3.7500	3.0500	3.2500	-16.452%	168	3,693	-95.692%
2025-09-30	3.7500	3.8900	3.7000	3.8900	+8.659%	30	3,561	-96.401%
2025-09-29	3.4500	3.5800	3.2000	3.5800	+0.845%	48	3,552	-96.089%
2025-09-26	3.4000	3.6000	3.4000	3.5500	+7.576%	6	3,568	-96.056%
2025-09-25	3.5100	3.5100	3.2300	3.3000	+10.000%	63	3,564	-95.758%
2025-09-24	2.9200	3.0000	2.9200	3.0000	-2.280%	9	3,586	-95.333%
2025-09-23	3.2500	3.2500	3.0700	3.0700	-7.530%	4	3,590	-95.440%
2025-09-22	3.3500	3.3500	3.3000	3.3200	+6.070%	57	3,587	-95.783%
2025-09-19	3.3000	3.3000	3.1300	3.1300	+5.034%	12	3,536	-95.527%
2025-09-18	2.9800	2.9800	2.9600	2.9800	+13.740%	41	3,526	-95.302%
2025-09-12	2.6200	2.6200	2.6200	2.6200	-3.321%	1	3,541	-94.656%
2025-09-11	2.8500	2.8500	2.7100	2.7100	-5.903%	7	3,542	-94.834%
2025-09-10	2.8800	2.8800	2.8800	2.8800	-3.356%	1	3,543	-95.139%
2025-09-09	2.9100	2.9800	2.9100	2.9800	-2.932%	10	3,543	-95.302%
2025-09-08	2.8300	3.0700	2.8300	3.0700	+4.068%	54	3,538	-95.440%
2025-09-05	3.1500	3.1500	2.5600	2.9500	-1.338%	57	3,566	-95.254%
2025-09-04	2.8500	3.0000	2.8500	2.9900	+14.559%	56	3,565	-95.318%
2025-09-03	2.6100	2.6100	2.6100	2.6100	+6.531%	50	3,562	-94.636%
2025-09-02	2.4600	2.4600	2.4500	2.4500	-6.844%	2	3,512	-94.286%
2025-08-29	2.6900	2.6900	2.6300	2.6300	-2.593%	17	3,499	-94.677%
2025-08-28	2.7000	2.7000	2.6800	2.7000	0.000%	520	3,499	-94.815%
2025-08-27	2.7000	2.7000	2.7000	2.7000	-0.369%	15	3,000	-94.815%
2025-08-26	2.7100	2.7100	2.7100	2.7100	+1.119%	50	2,985	-94.834%
2025-08-25	2.6900	2.6900	2.6800	2.6800	-10.667%	51	3,006	-94.776%
2025-08-22	3.0000	3.0000	3.0000	3.0000	+9.091%	20	2,955	-95.333%
2025-08-20	2.7500	2.7500	2.7500	2.7500	-8.333%	3	2,935	-94.909%
2025-08-19	3.0000	3.0000	3.0000	3.0000	-7.692%	3	2,935	-95.333%
2025-08-18	3.3600	3.3600	3.2500	3.2500	-0.307%	2	2,937	-95.692%
2025-08-15	3.5000	3.5000	3.2600	3.2600	-5.507%	6	2,936	-95.706%
2025-08-14	3.6000	3.6000	3.4500	3.4500	-2.542%	33	2,937	-95.942%
2025-08-13	3.4000	3.5400	3.4000	3.5400	+11.672%	66	2,938	-96.045%
2025-08-12	3.2000	3.2000	3.1700	3.1700	-10.704%	5	2,903	-95.584%
2025-08-11	3.5000	3.5500	3.3600	3.5500	+26.786%	71	2,905	-96.056%
2025-08-08	2.3600	2.8000	2.3600	2.8000	+21.212%	11	2,907	-95.000%
2025-08-07	3.0600	3.0600	2.3100	2.3100	-11.154%	130	2,906	-93.939%
2025-08-06	2.4900	2.6000	2.4600	2.6000	+3.175%	27	3,006	-94.615%
2025-08-05	2.4300	2.5800	2.4300	2.5200	+7.692%	9	2,996	-94.444%
2025-08-04	2.2100	2.3400	2.2100	2.3400	+10.900%	35	2,997	-94.017%
2025-08-01	2.2100	2.2100	2.1100	2.1100	-15.936%	180	2,997	-93.365%
2025-07-31	2.5100	2.5200	2.1300	2.5100	-8.059%	75	3,028	-94.422%
2025-07-30	2.3500	2.7800	2.1600	2.7300	+50.000%	42	2,988	-94.872%
2025-07-29	1.8200	1.8200	1.8200	1.8200	-8.543%	1	2,997	-92.308%
2025-07-28	2.0000	2.0000	1.9900	1.9900	-7.009%	2	2,997	-92.965%
2025-07-25	2.1400	2.1400	2.1400	2.1400	+0.943%	1	2,998	-93.458%
2025-07-24	2.1200	2.1200	2.1200	2.1200	-16.863%	8	2,998	-93.396%
2025-07-23	2.5000	2.5500	2.5000	2.5500	+22.596%	22	2,998	-94.510%
2025-07-22	2.1200	2.1200	2.0300	2.0800	+13.661%	9	3,020	-93.269%
2025-07-21	1.9900	1.9900	1.8300	1.8300	-9.406%	27	3,020	-92.350%
2025-07-18	2.0000	2.0200	1.9700	2.0200	+3.061%	2,407	3,026	-93.069%
2025-07-17	1.8700	1.9700	1.8700	1.9600	-9.677%	166	3,995	-92.857%
2025-07-16	2.1700	2.1700	2.1700	2.1700	+0.930%	1	3,833	-93.548%
2025-07-15	2.1500	2.1500	2.1500	2.1500	-6.522%	1	3,833	-93.488%
2025-07-11	2.3100	2.3100	2.3000	2.3000	-8.000%	13	3,833	-93.913%
2025-07-10	2.4800	2.5300	2.4800	2.5000	+0.402%	52	3,836	-94.400%
2025-07-09	2.4900	2.4900	2.4900	2.4900	-4.231%	5	3,824	-94.378%
2025-07-08	2.6000	2.6000	2.6000	2.6000	+13.537%	2	3,819	-94.615%
2025-07-07	2.4000	2.4000	2.2900	2.2900	-11.923%	6	3,817	-93.886%
2025-07-03	2.4900	2.6000	2.4900	2.6000	+11.111%	50	3,772	-94.615%
2025-07-02	2.4300	2.4300	2.3400	2.3400	-4.490%	8	3,772	-94.017%
2025-07-01	2.4500	2.4500	2.4500	2.4500	-7.197%	2	3,771	-94.286%
2025-06-30	2.5100	2.6400	2.3400	2.6400	-1.859%	16	3,771	-94.697%
2025-06-27	2.7500	2.7500	2.6900	2.6900	+17.982%	11	3,760	-94.796%
2025-06-26	2.4200	2.4200	2.2800	2.2800	-6.557%	3	3,750	-93.860%
2025-06-25	2.5700	2.5700	2.4400	2.4400	+11.416%	6	3,749	-94.262%
2025-06-18	2.1300	2.1900	2.1000	2.1900	+4.286%	32	3,731	-93.607%
2025-06-17	2.2300	2.2900	2.1000	2.1000	-22.509%	56	3,731	-93.333%
2025-06-16	2.7600	2.7600	2.7000	2.7100	+4.231%	19	3,717	-94.834%
2025-06-13	2.9900	2.9900	2.6000	2.6000	-10.653%	38	3,700	-94.615%
2025-06-12	2.9300	2.9300	2.9100	2.9100	-4.590%	16	3,691	-95.189%
2025-06-11	3.1500	3.1500	3.0500	3.0500	-4.688%	4	3,707	-95.410%
2025-06-10	3.2000	3.2000	3.2000	3.2000	-7.246%	5	3,710	-95.625%
2025-06-09	3.2500	3.4500	3.2500	3.4500	+20.629%	51	3,710	-95.942%
2025-06-06	2.8900	2.8900	2.8600	2.8600	+4.000%	102	3,730	-95.105%
2025-06-05	2.8200	2.8200	2.7500	2.7500	-9.836%	3	3,729	-94.909%
2025-06-04	2.8000	3.0500	2.8000	3.0500	+21.514%	3	3,726	-95.410%
2025-06-03	2.5100	2.5100	2.5100	2.5100	+2.449%	5	3,725	-94.422%
2025-06-02	2.4500	2.4500	2.4500	2.4500	-12.500%	1	3,725	-94.286%
2025-05-30	2.7000	2.8000	2.6500	2.8000	-5.085%	30	3,724	-95.000%
2025-05-29	2.9500	2.9500	2.9500	2.9500	0.000%	9	3,721	-95.254%
2025-05-28	2.9500	2.9500	2.9500	2.9500	-10.334%	20	3,721	-95.254%
2025-05-27	3.3000	3.3000	3.2600	3.2900	+8.581%	22	3,701	-95.745%
2025-05-23	2.8700	3.0300	2.8600	3.0300	+9.783%	100	3,727	-95.380%
2025-05-22	2.5400	2.8500	2.5400	2.7600	+16.949%	15	3,727	-94.928%
2025-05-21	2.3700	2.3700	2.3600	2.3600	-5.600%	11	3,732	-94.068%
2025-05-20	2.1600	2.6400	2.1600	2.5000	+16.822%	83	3,741	-94.400%
2025-05-19	2.1400	2.1400	2.1400	2.1400	-3.167%	1	3,675	-93.458%
2025-05-16	2.2100	2.2100	2.2100	2.2100	0.000%	2	3,675	-93.665%
2025-05-15	2.2600	2.2600	2.2100	2.2100	-12.992%	7	3,675	-93.665%
2025-05-14	2.5400	2.5400	2.5400	2.5400	-2.682%	2	3,672	-94.488%
2025-05-13	2.5200	2.6100	2.5200	2.6100	+3.571%	12	3,670	-94.636%
2025-05-12	2.5400	2.5400	2.5200	2.5200	+13.004%	6	3,682	-94.444%
2025-05-09	2.0900	2.2300	2.0100	2.2300	-7.851%	194	3,686	-93.722%
2025-05-08	2.0400	2.5700	1.9500	2.4200	-15.088%	110	3,769	-94.215%
2025-05-07	2.8500	2.8500	2.8500	2.8500	-1.384%	5	3,726	-95.088%
2025-05-06	2.6700	2.8900	2.6100	2.8900	+9.057%	22	3,731	-95.156%
2025-05-05	2.6500	2.6500	2.6500	2.6500	-3.285%	1	3,723	-94.717%
2025-05-02	2.7900	2.7900	2.7400	2.7400	-3.521%	44	3,722	-94.891%
2025-05-01	2.8400	2.8500	2.8400	2.8400	+5.185%	17	3,702	-95.070%
2025-04-30	2.4800	2.7000	2.4800	2.7000	-2.174%	27	3,685	-94.815%
2025-04-29	2.6100	2.7600	2.5400	2.7600	+10.843%	84	3,705	-94.928%
2025-04-28	2.4000	2.6000	2.4000	2.4900	+10.667%	147	3,746	-94.378%
2025-04-25	2.1700	2.3200	2.1200	2.2500	-2.174%	4,804	3,679	-93.778%
2025-04-24	2.2900	2.3200	2.2900	2.3000	+5.505%	11	1,575	-93.913%
2025-04-23	2.2700	2.2700	2.1600	2.1800	+9.000%	7	1,575	-93.578%
2025-04-22	1.7500	2.0000	1.7500	2.0000	+17.647%	2	1,572	-93.000%
2025-04-21	1.7000	1.7000	1.6500	1.7000	-3.409%	26	1,571	-91.765%
2025-04-17	1.8000	1.8100	1.7500	1.7600	-10.204%	27	1,546	-92.045%
2025-04-16	1.9600	1.9600	1.9600	1.9600	-2.000%	6	1,546	-92.857%
2025-04-15	1.9900	2.0000	1.9900	2.0000	+3.093%	4	1,540	-93.000%
2025-04-14	2.0500	2.0500	1.8400	1.9400	+10.857%	12	1,541	-92.784%
2025-04-11	1.8100	1.8100	1.7500	1.7500	-6.915%	32	1,538	-92.000%
2025-04-10	1.8800	1.8800	1.8800	1.8800	-10.476%	1	1,523	-92.553%
2025-04-09	1.5900	2.2000	1.5300	2.1000	+31.250%	190	1,524	-93.333%
2025-04-08	1.9000	1.9000	1.5800	1.6000	-13.514%	516	1,641	-91.250%
2025-04-07	1.6600	2.1400	1.5500	1.8500	+10.778%	13	1,975	-92.432%
2025-04-04	1.7400	1.8500	1.5600	1.6700	-9.730%	178	1,980	-91.617%
2025-04-03	2.0200	2.0200	1.8100	1.8500	-21.941%	556	1,953	-92.432%
2025-04-01	2.1800	2.3800	2.1800	2.3700	+3.493%	7	1,556	-94.093%
2025-03-31	2.3000	2.3400	2.2900	2.2900	-4.583%	13	1,552	-93.886%
2025-03-28	2.5000	2.5000	2.4000	2.4000	-16.084%	204	1,565	-94.167%
2025-03-26	2.8200	2.8600	2.8200	2.8600	-6.840%	6	1,465	-95.105%
2025-03-25	3.1000	3.1000	3.0700	3.0700	+5.137%	52	1,460	-95.440%
2025-03-24	2.9200	2.9200	2.9200	2.9200	+1.038%	4	1,512	-95.205%

.dark-mode .XtyC9L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XtyC9L{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115C7PTON Jan 15 2027 7.00 Call (PTON270115C00007000)option OPRA

PTON20270115C7
PTON Jan 15 2027 7.00 Call (PTON270115C00007000)
option OPRA