Dark

PTON20270115P3
PTON Jan 15 2027 3.00 Put (PTON270115P00003000)
option OPRA

EOD

Sep 29, 2026

0.0200+100.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0200	0.0200	0.0200	0.0200	+100.000%	1	19,798	0.000%
2026-09-28	0.0100	0.0100	0.0100	0.0100	-83.333%	24	19,797	+100.000%
2026-09-25	0.0600	0.0600	0.0600	0.0600	0.000%	2	19,797	-66.667%
2026-09-24	0.0500	0.0600	0.0500	0.0600	+50.000%	22	19,797	-66.667%
2026-09-16	0.0600	0.0600	0.0400	0.0400	0.000%	4	19,797	-50.000%
2026-09-15	0.0400	0.0400	0.0400	0.0400	0.000%	16	19,797	-50.000%
2026-09-10	0.0400	0.0400	0.0400	0.0400	+33.333%	8	19,797	-50.000%
2026-09-09	0.0500	0.0500	0.0200	0.0300	0.000%	901	19,802	-33.333%
2026-09-08	0.0500	0.0500	0.0300	0.0300	-62.500%	4	19,802	-33.333%
2026-09-02	0.0300	0.0800	0.0300	0.0800	+60.000%	2	19,804	-75.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	+150.000%	6	19,804	-60.000%
2026-08-31	0.0500	0.0500	0.0100	0.0200	-33.333%	25	19,804	0.000%
2026-08-25	0.0300	0.0300	0.0300	0.0300	-50.000%	1	19,801	-33.333%
2026-08-10	0.0600	0.0600	0.0600	0.0600	-14.286%	5	19,801	-66.667%
2026-08-07	0.0700	0.0700	0.0700	0.0700	+75.000%	25	19,801	-71.429%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-20.000%	100	19,801	-50.000%
2026-07-29	0.0400	0.0500	0.0400	0.0500	-16.667%	25	19,901	-60.000%
2026-07-27	0.0700	0.0800	0.0400	0.0600	-14.286%	50	19,926	-66.667%
2026-07-24	0.0700	0.0700	0.0700	0.0700	0.000%	100	19,926	-71.429%
2026-07-23	0.0800	0.0800	0.0700	0.0700	+75.000%	2	20,026	-71.429%
2026-07-21	0.0400	0.0400	0.0400	0.0400	-20.000%	21	20,026	-50.000%
2026-07-15	0.0600	0.0600	0.0500	0.0500	-28.571%	2	20,046	-60.000%
2026-07-13	0.0900	0.0900	0.0700	0.0700	-12.500%	9	20,046	-71.429%
2026-07-09	0.0800	0.0800	0.0800	0.0800	-38.462%	5	20,054	-75.000%
2026-06-29	0.1300	0.1500	0.1100	0.1300	-18.750%	62	20,054	-84.615%
2026-06-25	0.1500	0.1600	0.1100	0.1600	+6.667%	5	20,054	-87.500%
2026-06-22	0.1500	0.1500	0.1500	0.1500	+15.385%	1	20,054	-86.667%
2026-06-18	0.1300	0.1300	0.1300	0.1300	-7.143%	1	20,054	-84.615%
2026-06-16	0.1400	0.1400	0.1400	0.1400	+55.556%	1	20,054	-85.714%
2026-06-12	0.1400	0.1400	0.0900	0.0900	-40.000%	10	20,054	-77.778%
2026-06-08	0.1500	0.1500	0.1500	0.1500	+50.000%	1	20,054	-86.667%
2026-06-04	0.1000	0.1000	0.1000	0.1000	-16.667%	1	20,054	-80.000%
2026-06-03	0.1200	0.1200	0.1200	0.1200	0.000%	1	20,054	-83.333%
2026-05-26	0.1400	0.1400	0.1200	0.1200	-14.286%	405	20,054	-83.333%
2026-05-13	0.1800	0.1800	0.1400	0.1400	-6.667%	6	20,059	-85.714%
2026-05-11	0.1400	0.1600	0.1200	0.1500	+50.000%	1,339	20,059	-86.667%
2026-05-07	0.1000	0.1000	0.1000	0.1000	-58.333%	63	20,034	-80.000%
2026-04-22	0.2700	0.2700	0.2400	0.2400	+4.348%	2	20,034	-91.667%
2026-04-20	0.2400	0.2400	0.2300	0.2300	-4.167%	11	20,034	-91.304%
2026-04-17	0.2400	0.2400	0.2400	0.2400	-11.111%	5	20,035	-91.667%
2026-04-16	0.2700	0.2700	0.2700	0.2700	-20.588%	10	20,030	-92.593%
2026-04-06	0.3800	0.3800	0.3400	0.3400	-24.444%	2	20,030	-94.118%
2026-03-31	0.4500	0.4500	0.4500	0.4500	+15.385%	30	20,029	-95.556%
2026-03-30	0.3900	0.3900	0.3900	0.3900	-2.500%	1	20,029	-94.872%
2026-03-27	0.4700	0.4700	0.4000	0.4000	-9.091%	201	20,030	-95.000%
2026-03-26	0.4400	0.4400	0.4400	0.4400	+2.326%	100	19,830	-95.455%
2026-03-24	0.4200	0.4300	0.4200	0.4300	-4.444%	84	19,730	-95.349%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-18.182%	10	19,729	-95.556%
2026-03-13	0.4900	0.5500	0.4900	0.5500	+17.021%	6	19,729	-96.364%
2026-03-12	0.4700	0.4700	0.4700	0.4700	+2.174%	5	19,726	-95.745%
2026-03-03	0.5000	0.5000	0.4600	0.4600	-2.128%	105	19,721	-95.652%
2026-03-02	0.4700	0.4700	0.4700	0.4700	+6.818%	20	19,616	-95.745%
2026-02-27	0.4400	0.4400	0.4400	0.4400	+4.762%	10	19,596	-95.455%
2026-02-26	0.4200	0.4200	0.4200	0.4200	-2.326%	10	19,586	-95.238%
2026-02-25	0.4300	0.4300	0.4200	0.4300	-4.444%	303	19,586	-95.349%
2026-02-24	0.4500	0.4500	0.4500	0.4500	+12.500%	3	19,586	-95.556%
2026-02-17	0.4000	0.4000	0.4000	0.4000	+8.108%	102	19,586	-95.000%
2026-02-12	0.4000	0.4000	0.3700	0.3700	0.000%	110	19,586	-94.595%
2026-02-11	0.3700	0.3700	0.3700	0.3700	+5.714%	200	19,476	-94.595%
2026-02-09	0.3500	0.3500	0.3500	0.3500	+9.375%	100	19,276	-94.286%
2026-02-06	0.3600	0.3800	0.3200	0.3200	-11.111%	656	19,176	-93.750%
2026-02-05	0.3200	0.3600	0.3200	0.3600	+71.429%	900	18,671	-94.444%
2026-02-03	0.2100	0.2100	0.2100	0.2100	-8.696%	36	17,771	-90.476%
2026-01-30	0.2500	0.2500	0.2300	0.2300	+4.545%	300	17,771	-91.304%
2026-01-29	0.2200	0.2200	0.2200	0.2200	+10.000%	100	17,471	-90.909%
2026-01-23	0.2100	0.2100	0.2000	0.2000	-4.762%	200	17,371	-90.000%
2026-01-22	0.2200	0.2200	0.2100	0.2100	+10.526%	103	17,171	-90.476%
2026-01-21	0.2000	0.2200	0.1900	0.1900	-9.524%	198	17,068	-89.474%
2026-01-20	0.1800	0.2100	0.1800	0.2100	+31.250%	300	16,871	-90.476%
2026-01-16	0.1600	0.1600	0.1600	0.1600	+6.667%	1	16,570	-87.500%
2026-01-14	0.1500	0.1500	0.1500	0.1500	0.000%	50	16,570	-86.667%
2026-01-13	0.1500	0.1500	0.1500	0.1500	0.000%	100	16,570	-86.667%
2026-01-08	0.1500	0.1500	0.1500	0.1500	-11.765%	6	16,470	-86.667%
2026-01-05	0.1700	0.1700	0.1700	0.1700	+6.250%	1	16,464	-88.235%
2025-12-30	0.1600	0.1600	0.1600	0.1600	-20.000%	5	16,463	-87.500%
2025-12-19	0.2300	0.2300	0.2000	0.2000	-16.667%	201	16,458	-90.000%
2025-12-18	0.2500	0.2500	0.2400	0.2400	+4.348%	2	16,257	-91.667%
2025-12-16	0.2000	0.2300	0.2000	0.2300	+15.000%	350	16,255	-91.304%
2025-12-15	0.2100	0.2100	0.2000	0.2000	-4.762%	700	15,905	-90.000%
2025-12-08	0.2100	0.2100	0.2100	0.2100	+5.000%	30	15,205	-90.476%
2025-11-19	0.2000	0.2000	0.2000	0.2000	+25.000%	200	15,205	-90.000%
2025-11-11	0.1600	0.1600	0.1600	0.1600	+6.667%	80	15,405	-87.500%
2025-11-10	0.1500	0.1500	0.1500	0.1500	-25.000%	2	15,405	-86.667%
2025-10-13	0.2000	0.2000	0.2000	0.2000	+11.111%	1	15,403	-90.000%
2025-10-07	0.1800	0.1800	0.1800	0.1800	0.000%	1	15,403	-88.889%
2025-10-06	0.1800	0.1800	0.1800	0.1800	+28.571%	1	15,403	-88.889%
2025-09-29	0.1400	0.1400	0.1400	0.1400	0.000%	3	15,403	-85.714%
2025-09-26	0.1400	0.1400	0.1400	0.1400	-12.500%	2	15,404	-85.714%
2025-08-25	0.1600	0.1600	0.1600	0.1600	-11.111%	1	15,404	-87.500%
2025-08-21	0.1800	0.1800	0.1800	0.1800	-10.000%	1	15,404	-88.889%
2025-08-19	0.2000	0.2000	0.2000	0.2000	0.000%	1	15,404	-90.000%
2025-08-12	0.2000	0.2000	0.2000	0.2000	-9.091%	5	15,404	-90.000%
2025-08-11	0.2200	0.2200	0.2200	0.2200	-26.667%	20	15,404	-90.909%
2025-08-07	0.3000	0.3000	0.3000	0.3000	-3.226%	10	15,424	-93.333%
2025-08-05	0.2800	0.3100	0.2800	0.3100	-3.125%	2	15,424	-93.548%
2025-08-01	0.3200	0.3200	0.3200	0.3200	0.000%	1	15,424	-93.750%
2025-07-31	0.2600	0.3200	0.2600	0.3200	-11.111%	2	15,424	-93.750%
2025-07-29	0.3600	0.3600	0.3600	0.3600	+5.882%	200	15,424	-94.444%
2025-07-28	0.3400	0.3400	0.3400	0.3400	-2.857%	2	15,424	-94.118%
2025-07-21	0.3800	0.3800	0.3500	0.3500	-12.500%	100	15,424	-94.286%
2025-07-16	0.4000	0.4000	0.4000	0.4000	+8.108%	20	15,524	-95.000%
2025-06-25	0.4200	0.4300	0.3700	0.3700	-21.277%	6	15,544	-94.595%
2025-06-20	0.4100	0.4700	0.4100	0.4700	-4.082%	4	15,541	-95.745%
2025-06-18	0.4400	0.4900	0.4400	0.4900	+2.083%	6	15,538	-95.918%
2025-06-17	0.4800	0.4900	0.4300	0.4800	+14.286%	2,337	15,538	-95.833%
2025-06-12	0.4200	0.4200	0.4200	0.4200	-2.326%	65	13,201	-95.238%
2025-06-05	0.4300	0.4300	0.4300	0.4300	+2.381%	3	13,266	-95.349%
2025-06-03	0.4600	0.4700	0.4200	0.4200	+23.529%	36	13,266	-95.238%
2025-05-27	0.3400	0.3400	0.3400	0.3400	-12.821%	8	13,230	-94.118%
2025-05-23	0.4200	0.4200	0.3700	0.3900	-9.302%	270	13,098	-94.872%
2025-05-22	0.4000	0.4300	0.3800	0.4300	+2.381%	523	13,098	-95.349%
2025-05-21	0.4000	0.4200	0.3900	0.4200	-2.326%	18	12,591	-95.238%
2025-05-20	0.3700	0.5300	0.3700	0.4300	-6.522%	384	12,585	-95.349%
2025-05-19	0.4300	0.4600	0.4300	0.4600	+6.977%	153	12,213	-95.652%
2025-05-16	0.4500	0.4600	0.4300	0.4300	-2.273%	326	12,063	-95.349%
2025-05-15	0.4400	0.4400	0.4300	0.4400	0.000%	105	11,906	-95.455%
2025-05-12	0.4400	0.4400	0.4400	0.4400	-2.222%	10	11,801	-95.455%
2025-05-08	0.5200	0.5200	0.4100	0.4500	-25.000%	11,582	11,801	-95.556%
2025-04-15	0.6000	0.6000	0.6000	0.6000	0.000%	7	237	-96.667%
2025-04-14	0.6000	0.6000	0.6000	0.6000	-6.250%	16	244	-96.667%
2025-04-09	0.6400	0.6400	0.6300	0.6400	-11.111%	7	228	-96.875%
2025-04-04	0.7200	0.7200	0.7200	0.7200	+16.129%	20	221	-97.222%
2025-04-03	0.6200	0.6200	0.6200	0.6200	+31.915%	20	226	-96.774%
2025-03-26	0.4700	0.4700	0.4700	0.4700	-11.321%	100	206	-95.745%
2025-03-14	0.5500	0.5500	0.5300	0.5300	-8.621%	40	106	-96.226%
2025-03-07	0.5700	0.5800	0.5700	0.5800	-1.695%	40	86	-96.552%
2025-03-06	0.5900	0.5900	0.5900	0.5900	+55.263%	10	81	-96.610%
2025-02-19	0.3800	0.3800	0.3800	0.3800	+11.765%	1	81	-94.737%
2025-02-18	0.3400	0.3400	0.3400	0.3400	+17.241%	30	81	-94.118%
2025-01-29	0.2900	0.2900	0.2900	0.2900	-39.583%	1	51	-93.103%
2025-01-17	0.4800	0.4800	0.4800	0.4800	+9.091%	2	51	-95.833%
2025-01-15	0.5100	0.5100	0.4400	0.4400	-22.807%	2	51	-95.455%
2025-01-06	0.5700	0.5700	0.5700	0.5700	+16.327%	2	52	-96.491%
2025-01-02	0.4900	0.4900	0.4900	0.4900	-3.922%	10	52	-95.918%
2024-12-27	0.5100	0.5100	0.5100	0.5100	-3.774%	2	42	-96.078%
2024-12-23	0.5300	0.5300	0.5300	0.5300	+32.500%	1	41	-96.226%
2024-11-27	0.4000	0.4000	0.4000	0.4000	-49.367%	35	5	-95.000%
2024-10-16	0.7900	0.7900	0.7900	0.7900	-16.842%	1	5	-97.468%
2024-10-11	0.9500	0.9500	0.9500	0.9500	+9.195%	2	6	-97.895%
2024-09-17	0.8700	0.8700	0.8700	0.8700	0.000%	5	5	-97.701%

.dark-mode .sQJR9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sQJR9k{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115P3PTON Jan 15 2027 3.00 Put (PTON270115P00003000)option OPRA

PTON20270115P3
PTON Jan 15 2027 3.00 Put (PTON270115P00003000)
option OPRA