Dark

PTON20270115C8
PTON Jan 15 2027 8.00 Call (PTON270115C00008000)
option OPRA

EOD

Oct 1, 2026

0.1000+25.000%(+0.0200)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.1000	0.1000	+25.000%	500	26,623	0.000%
2026-09-30	0.0800	0.0900	0.0800	0.0800	0.000%	22	26,738	+25.000%
2026-09-29	0.0800	0.0800	0.0700	0.0800	+33.333%	17	26,735	+25.000%
2026-09-28	0.0700	0.0700	0.0600	0.0600	-14.286%	36	26,734	+66.667%
2026-09-25	0.0700	0.0700	0.0600	0.0700	+40.000%	34	26,711	+42.857%
2026-09-24	0.0800	0.0800	0.0500	0.0500	-16.667%	15	26,680	+100.000%
2026-09-23	0.0700	0.0700	0.0600	0.0600	-40.000%	131	26,680	+66.667%
2026-09-22	0.1100	0.1300	0.0700	0.1000	+11.111%	145	26,779	0.000%
2026-09-21	0.0800	0.0900	0.0800	0.0900	+12.500%	19	26,703	+11.111%
2026-09-17	0.0700	0.0900	0.0700	0.0800	-11.111%	21,939	26,703	+25.000%
2026-09-16	0.0900	0.0900	0.0800	0.0900	+12.500%	160	43,334	+11.111%
2026-09-11	0.1100	0.1100	0.0800	0.0800	-20.000%	6	43,438	+25.000%
2026-09-10	0.1000	0.1000	0.1000	0.1000	-16.667%	7	43,437	0.000%
2026-09-09	0.1200	0.1300	0.1200	0.1200	0.000%	145	43,437	-16.667%
2026-09-08	0.1100	0.1300	0.1000	0.1200	-29.412%	57	43,364	-16.667%
2026-09-03	0.1700	0.1700	0.1700	0.1700	0.000%	18	43,360	-41.176%
2026-08-31	0.1300	0.1700	0.1300	0.1700	-15.000%	12	43,352	-41.176%
2026-08-28	0.1900	0.2100	0.1800	0.2000	+11.111%	95	43,342	-50.000%
2026-08-27	0.1500	0.1900	0.1500	0.1800	-5.263%	149	43,347	-44.444%
2026-08-26	0.1600	0.1900	0.1600	0.1900	+5.556%	6	43,291	-47.368%
2026-08-25	0.2200	0.2200	0.1800	0.1800	+5.882%	6	43,294	-44.444%
2026-08-24	0.2000	0.2100	0.1700	0.1700	-19.048%	9,508	43,297	-41.176%
2026-08-21	0.2200	0.2200	0.1900	0.2100	0.000%	42	51,998	-52.381%
2026-08-20	0.2400	0.2400	0.2100	0.2100	0.000%	49	51,959	-52.381%
2026-08-19	0.1900	0.2100	0.1900	0.2100	+23.529%	24,318	51,933	-52.381%
2026-08-18	0.2000	0.2000	0.1600	0.1700	-10.526%	7,658	35,458	-41.176%
2026-08-17	0.2200	0.2200	0.1900	0.1900	-38.710%	28	37,126	-47.368%
2026-08-14	0.2900	0.3100	0.2900	0.3100	+14.815%	3	37,123	-67.742%
2026-08-13	0.2500	0.2700	0.2500	0.2700	+3.846%	61	37,122	-62.963%
2026-08-12	0.2700	0.2800	0.2600	0.2600	-16.129%	61	37,122	-61.538%
2026-08-11	0.3000	0.3400	0.2900	0.3100	+19.231%	40	37,099	-67.742%
2026-08-10	0.3200	0.3400	0.2600	0.2600	-16.129%	56	37,101	-61.538%
2026-08-07	0.3700	0.3700	0.3100	0.3100	-3.125%	17,775	37,094	-67.742%
2026-08-06	0.4000	0.4400	0.3200	0.3200	-61.446%	464	39,562	-68.750%
2026-08-04	0.8100	0.8300	0.8100	0.8300	+6.410%	51	39,762	-87.952%
2026-08-03	0.7600	0.7800	0.7600	0.7800	+4.000%	7	39,747	-87.179%
2026-07-30	0.6800	0.7900	0.6800	0.7500	-15.730%	167	39,752	-86.667%
2026-07-29	0.8400	0.9000	0.8300	0.8900	+8.537%	224	39,744	-88.764%
2026-07-28	0.7100	0.8200	0.7100	0.8200	+17.143%	238	39,752	-87.805%
2026-07-27	0.6700	0.7200	0.6600	0.7000	+4.478%	175	39,731	-85.714%
2026-07-24	0.6300	0.6700	0.6300	0.6700	+6.349%	2	39,731	-85.075%
2026-07-23	0.6700	0.7200	0.6300	0.6300	-14.865%	265	39,731	-84.127%
2026-07-22	0.7400	0.7900	0.7300	0.7400	-8.642%	242	39,731	-86.486%
2026-07-21	0.8300	0.8800	0.7700	0.8100	0.000%	189	39,731	-87.654%
2026-07-20	0.6800	0.9100	0.6800	0.8100	+17.391%	3,454	39,731	-87.654%
2026-07-17	0.7200	0.7700	0.6900	0.6900	-14.815%	290	39,687	-85.507%
2026-07-16	0.8000	0.8300	0.8000	0.8100	+1.250%	97	39,687	-87.654%
2026-07-15	0.7900	0.8400	0.7600	0.8000	+14.286%	139	39,685	-87.500%
2026-07-14	0.7100	0.7300	0.6800	0.7000	+1.449%	186	39,688	-85.714%
2026-07-13	0.6400	0.7600	0.6400	0.6900	+7.812%	273	39,688	-85.507%
2026-07-10	0.6800	0.7100	0.6300	0.6400	0.000%	298	39,692	-84.375%
2026-07-09	0.6700	0.6900	0.6300	0.6400	+14.286%	390	39,692	-84.375%
2026-07-08	0.6100	0.6300	0.5600	0.5600	-21.127%	275	39,698	-82.143%
2026-07-07	0.6900	0.7400	0.6900	0.7100	+9.231%	752	39,705	-85.915%
2026-07-06	0.6600	0.6600	0.5400	0.6500	+3.175%	240	39,676	-84.615%
2026-07-02	0.7200	0.7300	0.6300	0.6300	-8.696%	490	39,676	-84.127%
2026-07-01	0.6600	0.7500	0.6300	0.6900	-4.167%	194	39,676	-85.507%
2026-06-30	0.7000	0.7200	0.6800	0.7200	+4.348%	10	39,676	-86.111%
2026-06-29	0.7000	0.7000	0.6100	0.6900	+7.812%	542	39,676	-85.507%
2026-06-26	0.6600	0.6700	0.6300	0.6400	-7.246%	225	39,686	-84.375%
2026-06-25	0.7500	0.7500	0.6800	0.6900	+15.000%	137	39,689	-85.507%
2026-06-24	0.6000	0.6000	0.6000	0.6000	+5.263%	1	39,676	-83.333%
2026-06-23	0.5200	0.5700	0.5200	0.5700	-6.557%	10	39,676	-82.456%
2026-06-22	0.6600	0.6700	0.5800	0.6100	-6.154%	200	39,676	-83.607%
2026-06-18	0.6200	0.6500	0.6200	0.6500	-9.722%	170	39,506	-84.615%
2026-06-16	0.7900	0.7900	0.7200	0.7200	+2.857%	16	39,506	-86.111%
2026-06-15	0.7200	0.7300	0.6700	0.7000	+9.375%	15	39,404	-85.714%
2026-06-12	0.7100	0.7400	0.6300	0.6400	-3.030%	1,294	39,404	-84.375%
2026-06-11	0.6600	0.6600	0.6600	0.6600	-1.493%	20	39,404	-84.848%
2026-06-10	0.6700	0.7000	0.6700	0.6700	+1.515%	5,108	39,424	-85.075%
2026-06-09	0.7400	0.7400	0.6600	0.6600	-2.941%	111	34,316	-84.848%
2026-06-08	0.7700	0.7700	0.6800	0.6800	-21.839%	12	34,426	-85.294%
2026-06-05	0.8700	0.8700	0.8700	0.8700	-7.447%	1	34,426	-88.506%
2026-06-04	0.9600	0.9800	0.9400	0.9400	-9.615%	9	34,426	-89.362%
2026-06-02	1.0200	1.0500	1.0200	1.0400	-6.306%	13	34,426	-90.385%
2026-05-29	1.0000	1.1100	1.0000	1.1100	+24.719%	16	34,421	-90.991%
2026-05-28	0.8900	0.8900	0.8900	0.8900	+2.299%	10	34,424	-88.764%
2026-05-27	0.7800	0.8800	0.7800	0.8700	+16.000%	12	34,424	-88.506%
2026-05-26	0.7700	0.7700	0.7500	0.7500	0.000%	4	34,425	-86.667%
2026-05-22	0.6800	0.7500	0.6800	0.7500	+25.000%	7	34,425	-86.667%
2026-05-19	0.6100	0.6100	0.6000	0.6000	-6.250%	212	34,432	-83.333%
2026-05-18	0.7500	0.7500	0.6200	0.6400	-4.478%	1,143	34,435	-84.375%
2026-05-15	0.5800	0.6800	0.5800	0.6700	+11.667%	3,045	34,435	-85.075%
2026-05-14	0.6100	0.6500	0.5500	0.6000	0.000%	31,622	31,884	-83.333%
2026-05-13	0.5900	0.6000	0.5900	0.6000	-3.226%	2	4,104	-83.333%
2026-05-12	0.6200	0.6200	0.6200	0.6200	-4.615%	1	4,104	-83.871%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-18.750%	1	4,104	-84.615%
2026-05-08	0.8000	0.8000	0.8000	0.8000	+6.667%	100	4,102	-87.500%
2026-05-07	0.7500	0.7500	0.7500	0.7500	+29.310%	10	4,044	-86.667%
2026-05-05	0.5800	0.5900	0.5800	0.5800	-22.667%	500	4,034	-82.759%
2026-05-01	0.7000	0.7500	0.7000	0.7500	+4.167%	2	4,051	-86.667%
2026-04-28	0.7500	0.7500	0.7200	0.7200	-5.263%	14	4,051	-86.111%
2026-04-27	0.7700	0.7700	0.7600	0.7600	+8.571%	8	4,051	-86.842%
2026-04-24	0.6500	0.7200	0.6500	0.7000	+7.692%	28	4,049	-85.714%
2026-04-23	0.6500	0.6500	0.6300	0.6500	0.000%	524	4,028	-84.615%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-7.143%	1	3,519	-84.615%
2026-04-20	0.6500	0.7000	0.6500	0.7000	+7.692%	3,510	3,519	-85.714%
2026-04-17	0.6500	0.6500	0.6500	0.6500	0.000%	9	9	-84.615%

.dark-mode .fnVVvj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fnVVvj{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115C8PTON Jan 15 2027 8.00 Call (PTON270115C00008000)option OPRA

PTON20270115C8
PTON Jan 15 2027 8.00 Call (PTON270115C00008000)
option OPRA