Dark

PTON20270115P4
PTON Jan 15 2027 4.00 Put (PTON270115P00004000)
option OPRA

EOD

Oct 1, 2026

0.1700-10.526%(-0.0200)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2100	0.2100	0.1700	0.1700	-10.526%	101	13,271	0.000%
2026-09-30	0.1800	0.1900	0.1800	0.1900	-13.636%	3	13,270	-10.526%
2026-09-28	0.2200	0.2200	0.2200	0.2200	+15.789%	22	13,271	-22.727%
2026-09-25	0.1900	0.1900	0.1900	0.1900	-17.391%	1	13,249	-10.526%
2026-09-24	0.2300	0.2300	0.2300	0.2300	+4.545%	2	13,249	-26.087%
2026-09-23	0.2000	0.2200	0.2000	0.2200	+22.222%	204	13,247	-22.727%
2026-09-22	0.1700	0.1800	0.1700	0.1800	-10.000%	149	13,050	-5.556%
2026-09-21	0.1900	0.2200	0.1900	0.2000	-9.091%	331	12,901	-15.000%
2026-09-17	0.2200	0.2300	0.2200	0.2200	-4.348%	993	12,784	-22.727%
2026-09-14	0.2400	0.2400	0.1900	0.2300	+4.545%	148	11,848	-26.087%
2026-09-11	0.2200	0.2200	0.2200	0.2200	+10.000%	1	11,684	-22.727%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-4.762%	1	11,684	-15.000%
2026-09-09	0.2100	0.2100	0.2000	0.2100	+5.000%	930	11,684	-19.048%
2026-09-08	0.1700	0.2000	0.1700	0.2000	+25.000%	42	12,254	-15.000%
2026-09-03	0.1600	0.1600	0.1600	0.1600	-20.000%	25	12,212	+6.250%
2026-09-01	0.1900	0.2000	0.1900	0.2000	+11.111%	5	12,237	-15.000%
2026-08-31	0.1800	0.1800	0.1800	0.1800	+5.882%	27	12,232	-5.556%
2026-08-26	0.1700	0.1700	0.1700	0.1700	+13.333%	10	12,259	0.000%
2026-08-24	0.1500	0.1500	0.1500	0.1500	-11.765%	18	12,249	+13.333%
2026-08-21	0.1600	0.1700	0.1600	0.1700	+6.250%	35	12,234	0.000%
2026-08-20	0.2000	0.2000	0.1600	0.1600	0.000%	156	12,269	+6.250%
2026-08-19	0.1600	0.1600	0.1600	0.1600	-11.111%	29	12,256	+6.250%
2026-08-18	0.1800	0.1800	0.1800	0.1800	-5.263%	1	12,227	-5.556%
2026-08-17	0.1900	0.1900	0.1900	0.1900	-9.524%	1	12,227	-10.526%
2026-08-12	0.2100	0.2100	0.2100	0.2100	-4.545%	5	12,227	-19.048%
2026-08-07	0.2200	0.2200	0.2200	0.2200	-8.333%	3	12,227	-22.727%
2026-08-06	0.2300	0.2400	0.2300	0.2400	+60.000%	14	12,227	-29.167%
2026-08-05	0.1600	0.1600	0.1500	0.1500	+25.000%	7	12,223	+13.333%
2026-08-03	0.1500	0.1500	0.1200	0.1200	-33.333%	21	12,225	+41.667%
2026-07-31	0.1800	0.1800	0.1800	0.1800	+12.500%	2	12,224	-5.556%
2026-07-29	0.1600	0.1700	0.1600	0.1600	-11.111%	20	12,222	+6.250%
2026-07-28	0.1900	0.1900	0.1800	0.1800	-25.000%	29	12,242	-5.556%
2026-07-27	0.2000	0.2500	0.1800	0.2400	+20.000%	51	12,224	-29.167%
2026-07-23	0.2000	0.2000	0.2000	0.2000	0.000%	100	12,225	-15.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	+11.111%	20	12,225	-15.000%
2026-07-21	0.1800	0.1800	0.1800	0.1800	0.000%	5	12,205	-5.556%
2026-07-20	0.2000	0.2000	0.1800	0.1800	-18.182%	101	12,204	-5.556%
2026-07-16	0.2400	0.2400	0.2000	0.2200	+4.762%	52	12,204	-22.727%
2026-07-15	0.2300	0.2300	0.1900	0.2100	-25.000%	218	12,208	-19.048%
2026-07-14	0.3000	0.3000	0.2600	0.2800	0.000%	18	12,215	-39.286%
2026-07-13	0.3200	0.3200	0.2600	0.2800	-6.667%	148	12,214	-39.286%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-9.091%	100	12,209	-43.333%
2026-07-06	0.3500	0.3500	0.3200	0.3300	-10.811%	12	12,309	-48.485%
2026-07-02	0.3700	0.3700	0.3700	0.3700	-2.632%	17	12,309	-54.054%
2026-06-29	0.3000	0.3900	0.2900	0.3800	+2.703%	75	12,309	-55.263%
2026-06-25	0.3600	0.3800	0.3400	0.3700	+5.714%	75	12,304	-54.054%
2026-06-24	0.3600	0.3800	0.3400	0.3500	-30.000%	72	12,307	-51.429%
2026-06-23	0.5000	0.5000	0.5000	0.5000	+38.889%	14	12,316	-66.000%
2026-06-22	0.3800	0.4100	0.3600	0.3600	+2.857%	123	12,316	-52.778%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-2.778%	2	12,318	-51.429%
2026-06-16	0.3700	0.3700	0.3600	0.3600	-5.263%	24	12,318	-52.778%
2026-06-15	0.4000	0.4500	0.3700	0.3800	0.000%	11	12,324	-55.263%
2026-06-12	0.3700	0.4000	0.3500	0.3800	-5.000%	28	12,324	-55.263%
2026-06-11	0.4000	0.4000	0.4000	0.4000	+8.108%	20	12,324	-57.500%
2026-06-09	0.3600	0.3700	0.3600	0.3700	-7.500%	28	12,304	-54.054%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+8.108%	1	12,286	-57.500%
2026-06-05	0.3400	0.3700	0.3400	0.3700	+5.714%	6	12,285	-54.054%
2026-06-04	0.3600	0.3600	0.3500	0.3500	-5.405%	2	12,284	-51.429%
2026-06-03	0.3000	0.3900	0.3000	0.3700	+5.714%	170	12,284	-54.054%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-5.405%	1	12,264	-51.429%
2026-05-28	0.3700	0.3700	0.3700	0.3700	-7.500%	50	12,264	-54.054%
2026-05-27	0.4000	0.4000	0.4000	0.4000	-6.977%	1	12,264	-57.500%
2026-05-26	0.4100	0.4300	0.4100	0.4300	0.000%	401	12,263	-60.465%
2026-05-22	0.4500	0.4500	0.4300	0.4300	-20.370%	51	12,318	-60.465%
2026-05-14	0.5000	0.5400	0.5000	0.5400	+10.204%	11	12,369	-68.519%
2026-05-12	0.4900	0.4900	0.4900	0.4900	+4.255%	1	12,368	-65.306%
2026-05-11	0.4500	0.4700	0.4100	0.4700	+17.500%	1,537	12,368	-63.830%
2026-05-08	0.5400	0.5400	0.4000	0.4000	-23.077%	4,570	11,367	-57.500%
2026-05-07	0.4500	0.5200	0.4500	0.5200	-5.455%	41	8,757	-67.308%
2026-04-27	0.5600	0.5600	0.5500	0.5500	-8.333%	12	8,796	-69.091%
2026-04-24	0.6000	0.6000	0.6000	0.6000	-3.226%	1	8,798	-71.667%
2026-04-21	0.6000	0.6200	0.6000	0.6200	+6.897%	270	9,047	-72.581%
2026-04-20	0.5800	0.5900	0.5700	0.5800	-3.333%	301	9,047	-70.690%
2026-04-17	0.6800	0.6800	0.5900	0.6000	-1.639%	511	9,328	-71.667%
2026-04-15	0.6100	0.6200	0.6100	0.6100	-21.795%	100	9,267	-72.131%
2026-04-09	0.7800	0.7800	0.7800	0.7800	+18.182%	100	9,267	-78.205%
2026-04-08	0.6600	0.6600	0.6600	0.6600	-16.456%	200	9,252	-74.242%
2026-04-07	0.7900	0.7900	0.7900	0.7900	0.000%	2	9,252	-78.481%
2026-04-06	0.8100	0.8100	0.7900	0.7900	-7.059%	105	9,252	-78.481%
2026-04-02	0.9500	0.9700	0.8300	0.8500	-7.609%	150	9,252	-80.000%
2026-04-01	0.8300	0.9200	0.8300	0.9200	-8.911%	8	9,252	-81.522%
2026-03-31	1.0700	1.0700	1.0100	1.0100	+3.061%	14	9,258	-83.168%
2026-03-24	0.9800	0.9800	0.9800	0.9800	+10.112%	1	9,254	-82.653%
2026-03-17	0.9000	0.9000	0.8900	0.8900	-12.745%	250	9,253	-80.899%
2026-03-16	1.0200	1.0200	1.0200	1.0200	0.000%	10	9,003	-83.333%
2026-03-05	1.0100	1.0200	1.0100	1.0200	+5.155%	10	9,003	-83.333%
2026-03-04	1.0000	1.0000	0.9700	0.9700	-2.020%	2	9,001	-82.474%
2026-02-27	0.9900	0.9900	0.9900	0.9900	+4.211%	25	9,000	-82.828%
2026-02-26	0.9500	0.9500	0.9500	0.9500	0.000%	2	9,025	-82.105%
2026-02-24	0.8900	0.9500	0.8900	0.9500	+2.151%	1,114	9,025	-82.105%
2026-02-23	0.9300	0.9300	0.9200	0.9300	+8.140%	290	8,604	-81.720%
2026-02-20	0.8600	0.8600	0.8600	0.8600	-3.371%	2	8,490	-80.233%
2026-02-19	0.9200	0.9300	0.8900	0.8900	-2.198%	90	8,492	-80.899%
2026-02-13	0.8900	0.9100	0.8900	0.9100	+7.059%	101	8,475	-81.319%
2026-02-11	0.8500	0.8700	0.8400	0.8500	0.000%	121	8,475	-80.000%
2026-02-10	0.8300	0.8500	0.8200	0.8500	0.000%	3,108	8,467	-80.000%
2026-02-09	0.8000	0.8500	0.8000	0.8500	+2.410%	3	5,365	-80.000%
2026-02-06	0.8500	0.8900	0.8300	0.8300	-7.778%	1,496	5,365	-79.518%
2026-02-05	0.8000	0.9000	0.8000	0.9000	+69.811%	83	4,410	-81.111%
2026-02-03	0.5300	0.5300	0.5300	0.5300	-3.636%	250	4,399	-67.925%
2026-02-02	0.5500	0.5500	0.5500	0.5500	+3.774%	1	4,249	-69.091%
2026-01-29	0.5300	0.5300	0.5300	0.5300	-5.357%	2	4,248	-67.925%
2026-01-26	0.5600	0.5600	0.5600	0.5600	+12.000%	5	4,246	-69.643%
2026-01-22	0.5000	0.5000	0.5000	0.5000	0.000%	2	4,241	-66.000%
2026-01-20	0.4700	0.5000	0.4600	0.5000	+8.696%	151	4,239	-66.000%
2026-01-16	0.4200	0.4700	0.4000	0.4600	+9.524%	515	3,853	-63.043%
2026-01-14	0.3900	0.4200	0.3900	0.4200	-2.326%	55	3,853	-59.524%
2026-01-07	0.4300	0.4300	0.4300	0.4300	-14.000%	3	3,848	-60.465%
2025-12-18	0.5000	0.5000	0.5000	0.5000	-10.714%	1	3,845	-66.000%
2025-12-08	0.5600	0.5600	0.5600	0.5600	+27.273%	5	3,845	-69.643%
2025-12-01	0.4400	0.4400	0.4400	0.4400	-6.383%	106	3,842	-61.364%
2025-11-24	0.4700	0.4700	0.4700	0.4700	+2.174%	1	3,736	-63.830%
2025-11-18	0.4100	0.4600	0.4100	0.4600	+21.053%	539	3,737	-63.043%
2025-11-11	0.3800	0.3800	0.3800	0.3800	-11.628%	3	3,602	-55.263%
2025-10-30	0.4300	0.4300	0.4300	0.4300	-2.273%	2	3,602	-60.465%
2025-10-29	0.4000	0.4400	0.4000	0.4400	0.000%	2	3,602	-61.364%
2025-10-22	0.4400	0.4400	0.4400	0.4400	+18.919%	2	3,602	-61.364%
2025-09-15	0.3700	0.3700	0.3700	0.3700	-13.953%	20	3,600	-54.054%
2025-09-09	0.4200	0.4300	0.4100	0.4300	+7.500%	4,287	3,600	-60.465%
2025-08-18	0.4000	0.4000	0.4000	0.4000	-14.894%	25	4,540	-57.500%
2025-08-13	0.4700	0.4700	0.4700	0.4700	+11.905%	1	4,565	-63.830%
2025-08-12	0.3900	0.4200	0.3900	0.4200	0.000%	120	4,565	-59.524%
2025-08-11	0.4200	0.4200	0.4200	0.4200	-27.586%	10	4,445	-59.524%
2025-08-07	0.5800	0.5800	0.5800	0.5800	-3.333%	1	4,445	-70.690%
2025-08-06	0.6000	0.6000	0.6000	0.6000	0.000%	2	4,446	-71.667%
2025-08-04	0.6000	0.6000	0.6000	0.6000	0.000%	2	4,448	-71.667%
2025-07-31	0.6000	0.6000	0.6000	0.6000	-7.692%	1	4,450	-71.667%
2025-07-22	0.6500	0.6500	0.6500	0.6500	-7.143%	1	4,451	-73.846%
2025-07-18	0.7000	0.7000	0.7000	0.7000	-7.895%	1	4,452	-75.714%
2025-07-15	0.7600	0.7600	0.7600	0.7600	-5.000%	2	4,453	-77.632%
2025-06-24	0.8000	0.8000	0.8000	0.8000	-8.046%	3	4,453	-78.750%
2025-06-17	0.9200	0.9200	0.8700	0.8700	+7.407%	45	4,454	-80.460%
2025-06-05	0.8100	0.8100	0.8100	0.8100	+1.250%	2	4,454	-79.012%
2025-05-20	0.8000	0.8000	0.8000	0.8000	+1.266%	1	4,454	-78.750%
2025-05-14	0.7900	0.7900	0.7900	0.7900	+5.333%	10	4,455	-78.481%
2025-05-13	0.7500	0.7500	0.7500	0.7500	-21.875%	6	4,445	-77.333%
2025-04-14	0.9600	0.9600	0.9600	0.9600	-8.571%	2	4,439	-82.292%
2025-04-11	1.1000	1.1100	1.0500	1.0500	-6.250%	18	4,439	-83.810%
2025-04-10	1.1200	1.1200	1.1200	1.1200	+10.891%	2	4,447	-84.821%
2025-04-09	1.2600	1.2600	1.0100	1.0100	-21.094%	8	4,449	-83.168%
2025-04-08	1.2800	1.2800	1.2800	1.2800	-11.724%	5	4,451	-86.719%
2025-04-07	1.4500	1.4500	1.4500	1.4500	+10.687%	1	4,446	-88.276%
2025-04-04	1.3400	1.3400	1.3100	1.3100	+39.362%	14	4,446	-87.023%
2025-04-02	0.9400	0.9400	0.9400	0.9400	+10.588%	5	4,434	-81.915%
2025-03-26	0.8500	0.8500	0.8500	0.8500	-20.561%	100	4,434	-80.000%
2025-03-13	1.0700	1.0700	1.0700	1.0700	+7.000%	1	4,333	-84.112%
2025-03-06	1.0000	1.0000	1.0000	1.0000	+14.943%	25	4,333	-83.000%
2025-02-27	0.8700	0.8700	0.8700	0.8700	+27.941%	5	4,333	-80.460%
2025-02-19	0.6800	0.6800	0.6800	0.6800	+1.493%	1	4,328	-75.000%
2025-02-14	0.6700	0.6700	0.6700	0.6700	-29.474%	6	4,332	-74.627%
2025-02-04	0.9500	0.9500	0.9500	0.9500	+5.556%	5	4,327	-82.105%
2025-02-03	0.9300	0.9400	0.9000	0.9000	0.000%	4,338	4,327	-81.111%
2025-01-29	0.9000	0.9000	0.6300	0.9000	+2.273%	14	77	-81.111%
2025-01-27	0.8600	0.8800	0.8600	0.8800	+1.149%	55	71	-80.682%
2025-01-17	0.8700	0.8700	0.8700	0.8700	-7.447%	10	91	-80.460%
2025-01-10	0.9400	0.9400	0.9400	0.9400	+17.500%	4	91	-81.915%
2024-12-27	0.7500	0.8000	0.7500	0.8000	-13.978%	54	91	-78.750%
2024-12-24	0.9300	0.9300	0.9300	0.9300	+16.250%	1	71	-81.720%
2024-12-11	0.8000	0.8000	0.8000	0.8000	+31.148%	2	71	-78.750%
2024-12-06	0.6100	0.6100	0.6100	0.6100	-28.235%	10	69	-72.131%
2024-12-04	0.9000	0.9000	0.8500	0.8500	-14.141%	2	69	-80.000%
2024-11-19	0.9900	0.9900	0.9900	0.9900	+3.125%	1	69	-82.828%
2024-11-15	0.8000	0.9600	0.8000	0.9600	-2.041%	24	69	-82.292%
2024-11-01	0.9800	0.9800	0.9800	0.9800	-14.035%	2	57	-82.653%
2024-10-28	1.1400	1.1400	1.1400	1.1400	-5.000%	50	56	-85.088%
2024-10-24	1.2000	1.2000	1.2000	1.2000	-20.000%	1	6	-85.833%
2024-10-11	1.5000	1.5000	1.5000	1.5000	-6.250%	2	5	-88.667%
2024-10-07	1.6000	1.6000	1.6000	1.6000	+5.263%	5	6	-89.375%
2024-10-01	1.5000	1.5200	1.5000	1.5200	+4.828%	5	11	-88.816%
2024-09-18	1.4200	1.4500	1.4200	1.4500	0.000%	6	6	-88.276%

.dark-mode .yd67Nr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yd67Nr{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115P4PTON Jan 15 2027 4.00 Put (PTON270115P00004000)option OPRA

PTON20270115P4
PTON Jan 15 2027 4.00 Put (PTON270115P00004000)
option OPRA