Dark

PTON20270115P2
PTON Jan 15 2027 2.00 Put (PTON270115P00002000)
option OPRA

EOD

Sep 24, 2026

0.02000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0200	0.0200	0.0200	0.000%	21	7,209	0.000%
2026-09-10	0.0200	0.0200	0.0200	0.0200	0.000%	6	7,230	0.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	0.000%	15	7,229	0.000%
2026-08-21	0.0200	0.0200	0.0200	0.0200	-33.333%	1	7,227	0.000%
2026-06-29	0.0300	0.0300	0.0300	0.0300	-50.000%	30	7,227	-33.333%
2026-04-27	0.0600	0.0600	0.0600	0.0600	+20.000%	15	7,227	-66.667%
2026-04-21	0.0500	0.0500	0.0500	0.0500	-37.500%	5	7,212	-60.000%
2026-04-16	0.0800	0.0800	0.0800	0.0800	+14.286%	5	7,212	-75.000%
2026-04-08	0.0700	0.0700	0.0700	0.0700	0.000%	10	7,212	-71.429%
2026-04-07	0.0700	0.0700	0.0700	0.0700	-53.333%	90	7,212	-71.429%
2026-04-06	0.1500	0.1500	0.1500	0.1500	+25.000%	14	7,212	-86.667%
2026-04-01	0.1200	0.1200	0.1200	0.1200	0.000%	100	7,224	-83.333%
2026-03-31	0.1300	0.1300	0.1200	0.1200	+9.091%	17	7,199	-83.333%
2026-03-30	0.1100	0.1100	0.1100	0.1100	-8.333%	1	7,199	-81.818%
2026-03-26	0.1400	0.1400	0.1200	0.1200	-7.692%	14	7,198	-83.333%
2026-03-17	0.1300	0.1300	0.1100	0.1300	-13.333%	261	7,198	-84.615%
2026-03-16	0.1500	0.1500	0.1500	0.1500	0.000%	100	7,198	-86.667%
2026-03-09	0.1500	0.1500	0.1500	0.1500	+7.143%	1	7,198	-86.667%
2026-03-06	0.1300	0.1400	0.1300	0.1400	0.000%	302	7,197	-85.714%
2026-03-05	0.1400	0.1400	0.1300	0.1400	-6.667%	300	6,895	-85.714%
2026-03-04	0.1500	0.1500	0.1500	0.1500	+15.385%	1	6,679	-86.667%
2026-03-02	0.1200	0.1300	0.1200	0.1300	+18.182%	1,669	6,679	-84.615%
2026-02-27	0.1100	0.1100	0.1100	0.1100	0.000%	500	5,679	-81.818%
2026-02-26	0.1100	0.1100	0.1100	0.1100	0.000%	91	5,679	-81.818%
2026-02-25	0.1100	0.1100	0.1100	0.1100	-8.333%	83	5,662	-81.818%
2026-02-24	0.1200	0.1200	0.1200	0.1200	0.000%	5	5,662	-83.333%
2026-02-23	0.1200	0.1200	0.1200	0.1200	+20.000%	200	5,662	-83.333%
2026-02-20	0.1000	0.1000	0.1000	0.1000	-9.091%	301	5,650	-80.000%
2026-02-19	0.1100	0.1100	0.1100	0.1100	0.000%	700	5,649	-81.818%
2026-02-17	0.1000	0.1100	0.1000	0.1100	+10.000%	800	5,328	-81.818%
2026-02-12	0.1000	0.1000	0.1000	0.1000	0.000%	126	4,576	-80.000%
2026-02-11	0.1000	0.1000	0.1000	0.1000	0.000%	500	4,535	-80.000%
2026-02-10	0.1000	0.1000	0.1000	0.1000	-9.091%	100	4,455	-80.000%
2026-02-09	0.1100	0.1100	0.1000	0.1100	+22.222%	400	4,355	-81.818%
2026-02-06	0.0900	0.0900	0.0900	0.0900	0.000%	1,500	4,028	-77.778%
2026-02-05	0.1700	0.1700	0.0900	0.0900	+200.000%	1,001	2,827	-77.778%
2026-01-15	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,826	-33.333%
2025-12-29	0.0500	0.0500	0.0500	0.0500	-16.667%	10	1,826	-60.000%
2025-12-22	0.0600	0.0600	0.0600	0.0600	0.000%	25	1,816	-66.667%
2025-12-11	0.1200	0.1200	0.0600	0.0600	-14.286%	58	1,791	-66.667%
2025-11-26	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,732	-71.429%
2025-10-09	0.1100	0.1100	0.0800	0.0800	-20.000%	1,200	1,732	-75.000%
2025-09-08	0.1000	0.1000	0.1000	0.1000	+42.857%	30	606	-80.000%
2025-08-11	0.0700	0.0700	0.0700	0.0700	-41.667%	20	606	-71.429%
2025-07-29	0.1200	0.1200	0.1200	0.1200	-20.000%	30	626	-83.333%
2025-05-19	0.1500	0.1500	0.1500	0.1500	-34.783%	2	626	-86.667%
2025-05-08	0.2300	0.2300	0.2300	0.2300	-20.690%	5	626	-91.304%
2025-04-17	0.2900	0.2900	0.2900	0.2900	-14.706%	2	621	-93.103%
2025-04-08	0.3400	0.3400	0.3400	0.3400	-5.556%	3	621	-94.118%
2025-04-07	0.3100	0.3600	0.3100	0.3600	+20.000%	6	621	-94.444%
2025-04-04	0.3000	0.3000	0.3000	0.3000	+3.448%	10	621	-93.333%
2025-04-03	0.2800	0.2900	0.2800	0.2900	+16.000%	14	626	-93.103%
2025-03-14	0.2800	0.2800	0.2500	0.2500	-13.793%	40	626	-92.000%
2025-03-11	0.2900	0.2900	0.2900	0.2900	-3.333%	10	606	-93.103%
2025-03-10	0.3000	0.3000	0.3000	0.3000	0.000%	5	606	-93.333%
2025-02-21	0.3000	0.3000	0.3000	0.3000	+7.143%	30	606	-93.333%
2025-01-15	0.2700	0.2800	0.2700	0.2800	+3.704%	15	591	-92.857%
2025-01-14	0.2700	0.2700	0.2700	0.2700	-3.571%	15	590	-92.593%
2025-01-13	0.2800	0.2800	0.2800	0.2800	+3.704%	15	575	-92.857%
2025-01-10	0.2700	0.2800	0.2500	0.2700	+3.846%	430	560	-92.593%
2025-01-08	0.2800	0.2800	0.2600	0.2600	0.000%	15	530	-92.308%
2025-01-07	0.2500	0.2800	0.2500	0.2600	+4.000%	16	530	-92.308%
2025-01-06	0.2800	0.2800	0.2500	0.2500	-10.714%	17	516	-92.000%
2025-01-03	0.2800	0.2800	0.2800	0.2800	0.000%	30	509	-92.857%
2025-01-02	0.2800	0.2800	0.2800	0.2800	0.000%	15	494	-92.857%
2024-12-31	0.2800	0.2800	0.2800	0.2800	+3.704%	15	464	-92.857%
2024-12-30	0.2800	0.2800	0.2700	0.2700	-3.571%	15	464	-92.593%
2024-12-26	0.2800	0.2800	0.2800	0.2800	0.000%	15	449	-92.857%
2024-12-23	0.2800	0.2800	0.2800	0.2800	0.000%	15	434	-92.857%
2024-12-20	0.2800	0.2800	0.2800	0.2800	+7.692%	15	419	-92.857%
2024-12-19	0.2700	0.2700	0.2600	0.2600	-3.704%	15	404	-92.308%
2024-12-18	0.2700	0.2700	0.2700	0.2700	-3.571%	15	389	-92.593%
2024-12-17	0.2800	0.2800	0.2800	0.2800	0.000%	15	389	-92.857%
2024-12-16	0.2800	0.2800	0.2800	0.2800	-36.364%	15	374	-92.857%
2024-12-13	0.2800	0.4400	0.2800	0.4400	+62.963%	32	374	-95.455%
2024-12-12	0.2700	0.2700	0.2700	0.2700	0.000%	15	358	-92.593%
2024-12-11	0.2800	0.2800	0.2700	0.2700	0.000%	15	358	-92.593%
2024-12-10	0.2800	0.2800	0.2700	0.2700	-3.571%	15	358	-92.593%
2024-12-09	0.2800	0.2800	0.2800	0.2800	0.000%	15	358	-92.857%
2024-12-06	0.2800	0.2800	0.2800	0.2800	0.000%	30	343	-92.857%
2024-12-05	0.2800	0.2800	0.2800	0.2800	0.000%	15	329	-92.857%
2024-12-04	0.2800	0.2800	0.2800	0.2800	+3.704%	15	317	-92.857%
2024-12-03	0.2800	0.2800	0.2700	0.2700	-3.571%	15	317	-92.593%
2024-12-02	0.2800	0.2800	0.2800	0.2800	0.000%	3	317	-92.857%
2024-11-26	0.2800	0.2800	0.2800	0.2800	0.000%	15	314	-92.857%
2024-11-25	0.2800	0.2800	0.2800	0.2800	0.000%	5	299	-92.857%
2024-11-22	0.2800	0.2800	0.2800	0.2800	0.000%	30	294	-92.857%
2024-11-21	0.2800	0.2800	0.2800	0.2800	-20.000%	15	279	-92.857%
2024-10-29	0.3500	0.3500	0.3500	0.3500	+12.903%	15	264	-94.286%
2024-10-28	0.3500	0.3500	0.3100	0.3100	-11.429%	215	249	-93.548%
2024-10-25	0.3500	0.3500	0.3500	0.3500	0.000%	30	34	-94.286%
2024-10-23	0.3500	0.3500	0.3500	0.3500	-5.405%	9	19	-94.286%
2024-10-21	0.3700	0.3700	0.3700	0.3700	0.000%	10	10	-94.595%

.dark-mode .f7kXV0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7kXV0{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115P2PTON Jan 15 2027 2.00 Put (PTON270115P00002000)option OPRA

PTON20270115P2
PTON Jan 15 2027 2.00 Put (PTON270115P00002000)
option OPRA