Dark

PTON20270115P10
PTON Jan 15 2027 10.00 Put (PTON270115P00010000)
option OPRA

Inactive

Sep 15, 2026

5.20+3.175%(+0.16)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	5.2000	5.2000	5.2000	5.2000	+3.175%	6	638	0.000%
2026-09-11	4.8500	5.0400	4.8500	5.0400	+0.800%	16	2,982	+3.175%
2026-09-10	5.0000	5.0000	5.0000	5.0000	+8.696%	9	2,986	+4.000%
2026-08-24	4.6000	4.6000	4.6000	4.6000	-2.128%	4	2,986	+13.043%
2026-08-17	4.7000	4.7000	4.7000	4.7000	+7.798%	1	3,236	+10.638%
2026-08-14	4.3700	4.3700	4.3600	4.3600	-3.326%	3	3,237	+19.266%
2026-08-07	4.3900	4.5100	4.3900	4.5100	+19.947%	6	3,236	+15.299%
2026-08-05	3.7600	3.7600	3.7600	3.7600	-3.590%	1	3,231	+38.298%
2026-07-31	3.9000	3.9000	3.9000	3.9000	-17.722%	1	3,230	+33.333%
2026-06-23	4.7400	4.7400	4.7400	4.7400	+1.935%	2	3,230	+9.705%
2026-05-07	4.6500	4.6500	4.6500	4.6500	-11.260%	1	3,232	+11.828%
2026-04-16	5.2400	5.2400	5.2400	5.2400	-7.257%	2	3,231	-0.763%
2026-04-02	5.6500	5.6500	5.6500	5.6500	-4.882%	1	3,229	-7.965%
2026-03-25	5.9200	5.9400	5.9200	5.9400	-5.564%	2	3,229	-12.458%
2026-03-20	5.9700	6.2900	5.9700	6.2900	+0.319%	3	3,230	-17.329%
2026-03-06	6.2700	6.2700	6.2700	6.2700	+11.964%	1	3,230	-17.065%
2026-02-05	5.6800	5.6800	5.6000	5.6000	+23.077%	21	3,230	-7.143%
2026-01-28	4.5500	4.5500	4.5500	4.5500	+7.565%	5	3,230	+14.286%
2026-01-16	4.2300	4.2300	4.2300	4.2300	+1.928%	2	3,233	+22.931%
2026-01-05	4.3000	4.3000	4.1500	4.1500	-1.891%	4	3,233	+25.301%
2025-12-30	4.2300	4.2300	4.2300	4.2300	-3.864%	3	3,233	+22.931%
2025-12-24	4.4000	4.4000	4.4000	4.4000	+2.564%	1	3,237	+18.182%
2025-12-19	4.2900	4.2900	4.2900	4.2900	-0.694%	1	3,237	+21.212%
2025-12-18	4.3200	4.3200	4.3200	4.3200	+8.000%	18	3,237	+20.370%
2025-11-26	4.0000	4.0000	4.0000	4.0000	-0.990%	2	3,219	+30.000%
2025-11-20	4.0400	4.0400	4.0400	4.0400	+17.101%	1	3,219	+28.713%
2025-11-10	3.4500	3.4500	3.4500	3.4500	-10.853%	15	3,219	+50.725%
2025-11-07	3.9500	4.0500	3.8700	3.8700	-6.747%	35	3,204	+34.367%
2025-11-06	4.1500	4.1500	4.1500	4.1500	+3.750%	1	3,191	+25.301%
2025-11-04	4.0000	4.0000	4.0000	4.0000	+2.302%	4	3,190	+30.000%
2025-10-31	3.9100	3.9100	3.9100	3.9100	+1.034%	50	3,186	+32.992%
2025-10-08	3.8700	3.8700	3.8700	3.8700	-0.769%	1	3,156	+34.367%
2025-10-07	3.8500	3.9000	3.8500	3.9000	+13.043%	2	3,154	+33.333%
2025-10-06	3.4500	3.4500	3.4500	3.4500	+11.290%	1	3,154	+50.725%
2025-10-03	3.1000	3.1000	3.1000	3.1000	-7.463%	1	3,153	+67.742%
2025-09-26	3.3500	3.3500	3.3500	3.3500	+0.904%	1	3,153	+55.224%
2025-09-25	3.3200	3.3200	3.3200	3.3200	+10.667%	1	3,152	+56.627%
2025-09-24	3.0000	3.0000	3.0000	3.0000	-13.043%	1	3,151	+73.333%
2025-09-22	3.5000	3.5000	3.2500	3.4500	+1.471%	4	3,150	+50.725%
2025-09-19	3.4000	3.4000	3.4000	3.4000	-1.449%	1	3,152	+52.941%
2025-09-10	3.4500	3.4500	3.4500	3.4500	0.000%	8	3,152	+50.725%
2025-09-09	3.4500	3.4500	3.4500	3.4500	+4.545%	1	3,152	+50.725%
2025-09-08	3.3000	3.3000	3.3000	3.3000	-4.348%	2	3,153	+57.576%
2025-09-05	3.4500	3.4500	3.4500	3.4500	0.000%	1	3,151	+50.725%
2025-09-04	3.4500	3.4500	3.4500	3.4500	-8.000%	1	3,150	+50.725%
2025-09-02	3.7500	3.7500	3.7500	3.7500	+5.634%	1	3,149	+38.667%
2025-08-27	3.5500	3.5500	3.5500	3.5500	-2.740%	1	3,148	+46.479%
2025-08-26	3.6200	3.6500	3.6000	3.6500	+9.940%	92	3,147	+42.466%
2025-08-18	3.3200	3.3200	3.3200	3.3200	+0.606%	20	3,196	+56.627%
2025-08-13	3.3500	3.3500	3.3000	3.3000	-24.138%	8	3,196	+57.576%
2025-08-01	4.3000	4.3500	4.3000	4.3500	-5.435%	104	3,188	+19.540%
2025-07-11	4.5500	4.6000	4.5500	4.6000	+2.222%	7	3,220	+13.043%
2025-07-02	4.5000	4.5000	4.5000	4.5000	-5.263%	1	3,215	+15.556%
2025-06-23	4.7500	4.7500	4.7500	4.7500	0.000%	1	3,214	+9.474%
2025-06-18	4.7500	4.7500	4.7500	4.7500	0.000%	2	3,211	+9.474%
2025-06-17	4.7500	4.7500	4.7500	4.7500	+6.742%	2	3,211	+9.474%
2025-06-16	4.1900	4.4500	4.1900	4.4500	+3.248%	32	3,209	+16.854%
2025-05-30	4.3100	4.3100	4.3100	4.3100	+1.891%	30	3,177	+20.650%
2025-05-23	4.2300	4.2300	4.2300	4.2300	-7.033%	30	3,177	+22.931%
2025-05-20	4.5500	4.5500	4.5500	4.5500	+2.247%	1	3,177	+14.286%
2025-05-07	3.6500	4.4500	3.6500	4.4500	+0.451%	7	3,178	+16.854%
2025-05-05	4.4300	4.4300	4.4300	4.4300	-6.737%	10	3,178	+17.381%
2025-04-25	4.7500	4.7500	4.7500	4.7500	-8.654%	300	3,183	+9.474%
2025-04-23	5.2000	5.2000	5.2000	5.2000	+0.971%	1	3,033	0.000%
2025-04-15	5.1500	5.1500	5.1500	5.1500	-9.331%	100	3,033	+0.971%
2025-04-08	5.6600	5.6800	5.6600	5.6800	-4.538%	50	3,033	-8.451%
2025-04-07	5.9500	5.9500	5.9500	5.9500	+2.763%	30	2,997	-12.605%
2025-04-04	5.7900	5.7900	5.7900	5.7900	+9.452%	16	2,997	-10.190%
2025-04-03	5.2900	5.2900	5.2900	5.2900	+5.800%	100	3,001	-1.701%
2025-03-31	5.0000	5.0000	5.0000	5.0000	+2.041%	3	2,951	+4.000%
2025-03-28	4.7500	4.9000	4.7500	4.9000	+0.823%	7,328	2,954	+6.122%
2025-03-19	4.8600	4.8600	4.8600	4.8600	+0.206%	1	3,563	+6.996%
2025-03-17	4.8500	4.8500	4.8500	4.8500	+17.150%	5	3,563	+7.216%
2025-02-25	4.1400	4.1400	4.1400	4.1400	+0.242%	5	3,568	+25.604%
2025-02-21	4.1300	4.1300	4.1300	4.1300	+4.557%	4	3,563	+25.908%
2025-02-20	3.9500	3.9500	3.9500	3.9500	+6.757%	1	3,563	+31.646%
2025-02-19	3.7000	3.7000	3.7000	3.7000	-1.070%	1	3,564	+40.541%
2025-02-18	3.7900	3.8000	3.7400	3.7400	+0.268%	4	3,563	+39.037%
2025-02-14	3.7300	3.7300	3.7300	3.7300	+1.635%	2	3,563	+39.410%
2025-02-13	3.6400	3.6700	3.6400	3.6700	-7.789%	71	3,609	+41.689%
2025-02-10	3.9800	3.9800	3.9800	3.9800	-7.870%	2	3,609	+30.653%
2025-01-30	4.3900	4.4000	4.3000	4.3200	+0.465%	1,500	3,607	+20.370%
2025-01-27	4.3200	4.3200	4.3000	4.3000	-2.050%	1,000	2,107	+20.930%
2025-01-24	4.3900	4.3900	4.3900	4.3900	-2.876%	4	1,110	+18.451%
2025-01-17	4.3700	4.5200	4.3700	4.5200	+10.244%	4	1,111	+15.044%
2025-01-14	4.1000	4.1000	4.1000	4.1000	-4.651%	2	1,111	+26.829%
2025-01-08	4.3000	4.3000	4.3000	4.3000	+0.467%	1	1,111	+20.930%
2025-01-02	4.2700	4.2800	4.2300	4.2800	+8.354%	1,000	1,111	+21.495%
2024-12-26	3.8900	3.9500	3.8900	3.9500	+6.757%	2	111	+31.646%
2024-12-17	3.8000	3.8600	3.7000	3.7000	-8.867%	70	109	+40.541%
2024-12-13	4.1000	4.1000	4.0600	4.0600	-2.169%	4	42	+28.079%
2024-12-12	4.1500	4.1500	4.1500	4.1500	+9.211%	1	41	+25.301%
2024-12-06	3.7000	3.8000	3.7000	3.8000	-7.317%	4	41	+36.842%
2024-12-04	3.8400	4.1000	3.8400	4.1000	+3.797%	7	39	+26.829%
2024-12-02	3.9500	3.9500	3.9500	3.9500	-7.277%	5	32	+31.646%
2024-11-27	4.2400	4.2600	4.2400	4.2600	+5.185%	4	27	+22.066%
2024-11-22	4.0500	4.0500	4.0500	4.0500	-14.376%	4	27	+28.395%
2024-11-15	4.5200	4.7300	4.5200	4.7300	+5.111%	24	25	+9.937%
2024-11-08	4.5500	4.5500	4.2000	4.5000	-10.000%	20	15	+15.556%
2024-10-30	5.0000	5.0000	5.0000	5.0000	-6.191%	4	6	+4.000%
2024-10-28	5.3300	5.3300	5.3300	5.3300	+1.139%	1	2	-2.439%
2024-10-23	5.2700	5.2700	5.2700	5.2700	0.000%	2	2	-1.328%

.dark-mode .q7y31t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7y31t{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115P10PTON Jan 15 2027 10.00 Put (PTON270115P00010000)option OPRA

PTON20270115P10
PTON Jan 15 2027 10.00 Put (PTON270115P00010000)
option OPRA