Dark

PTON20270115P7
PTON Jan 15 2027 7.00 Put (PTON270115P00007000)
option OPRA

EOD

Sep 30, 2026

2.12+3.415%(+0.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.0800	2.1200	2.0800	2.1200	+3.415%	8	4,210	0.000%
2026-09-29	2.0500	2.0500	2.0500	2.0500	-8.072%	10	4,208	+3.415%
2026-09-24	2.2300	2.2300	2.2300	2.2300	-0.889%	1	4,218	-4.933%
2026-09-23	2.1500	2.2500	2.1500	2.2500	+12.500%	10	4,218	-5.778%
2026-09-22	2.0000	2.1500	2.0000	2.0000	-7.407%	20	4,208	+6.000%
2026-09-21	2.1600	2.1600	2.1600	2.1600	-4.000%	10	4,218	-1.852%
2026-09-15	2.2500	2.2500	2.2500	2.2500	+9.756%	5	4,208	-5.778%
2026-09-08	2.0500	2.0500	2.0500	2.0500	+12.637%	5	4,203	+3.415%
2026-09-04	1.8400	1.8400	1.8200	1.8200	-4.211%	754	3,444	+16.484%
2026-09-03	1.7400	1.9000	1.7400	1.9000	-2.062%	10	3,444	+11.579%
2026-09-01	1.9400	1.9400	1.9400	1.9400	+8.989%	80	3,444	+9.278%
2026-08-21	1.7800	1.7800	1.7800	1.7800	+1.136%	1	3,524	+19.101%
2026-08-20	1.7600	1.7600	1.7600	1.7600	-4.348%	100	3,523	+20.455%
2026-08-19	1.8400	1.8400	1.8400	1.8400	-3.158%	4	3,423	+15.217%
2026-08-17	1.9000	1.9000	1.9000	1.9000	0.000%	10	3,423	+11.579%
2026-08-10	1.9000	1.9000	1.9000	1.9000	+3.261%	10	3,423	+11.579%
2026-08-07	1.7700	1.8400	1.7700	1.8400	+22.667%	204	3,423	+15.217%
2026-08-03	1.5000	1.5000	1.5000	1.5000	0.000%	10	3,223	+41.333%
2026-07-31	1.6200	1.6200	1.5000	1.5000	-0.662%	11	3,213	+41.333%
2026-07-30	1.5100	1.5100	1.5100	1.5100	+0.667%	42	3,203	+40.397%
2026-07-20	1.4800	1.5000	1.4600	1.5000	-16.667%	211	3,165	+41.333%
2026-07-13	1.7500	1.8000	1.7500	1.8000	-2.703%	29	2,976	+17.778%
2026-07-01	1.8500	1.8500	1.8500	1.8500	-11.483%	60	2,956	+14.595%
2026-06-08	2.0900	2.0900	2.0900	2.0900	+14.835%	200	3,016	+1.435%
2026-05-29	1.8200	1.8200	1.8200	1.8200	-9.453%	200	2,836	+16.484%
2026-05-27	2.0100	2.0100	2.0100	2.0100	-5.189%	9	3,036	+5.473%
2026-05-26	2.1000	2.1200	2.1000	2.1200	-11.297%	200	3,045	0.000%
2026-05-19	2.3900	2.3900	2.3900	2.3900	+5.286%	200	3,045	-11.297%
2026-05-08	2.2700	2.2700	2.2700	2.2700	+2.252%	10	2,845	-6.608%
2026-05-07	2.2200	2.2200	2.2200	2.2200	-5.532%	2	2,835	-4.505%
2026-04-30	2.3500	2.3500	2.3500	2.3500	-4.082%	200	2,835	-9.787%
2026-04-27	2.4200	2.4500	2.4200	2.4500	-6.130%	6	2,635	-13.469%
2026-04-21	2.6100	2.6100	2.6100	2.6100	+0.385%	5	2,629	-18.774%
2026-04-20	2.6000	2.6000	2.6000	2.6000	-13.333%	3	2,629	-18.462%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-2.913%	1	2,626	-29.333%
2026-04-01	3.0900	3.0900	3.0900	3.0900	-0.323%	50	2,626	-31.392%
2026-03-27	3.2800	3.2800	3.0000	3.1000	-2.208%	35	2,676	-31.613%
2026-03-25	3.1700	3.1700	3.1700	3.1700	+3.934%	2	2,655	-33.123%
2026-03-24	3.0500	3.0500	3.0500	3.0500	-10.294%	2	2,653	-30.492%
2026-03-06	3.4000	3.4000	3.4000	3.4000	+7.937%	1	2,651	-37.647%
2026-02-25	3.1500	3.1500	3.1500	3.1500	+5.000%	100	2,551	-32.698%
2026-02-11	3.0000	3.0000	3.0000	3.0000	+2.740%	5	2,551	-29.333%
2026-02-09	2.9200	2.9200	2.9200	2.9200	-2.341%	5	2,546	-27.397%
2026-02-06	2.9800	2.9900	2.9800	2.9900	-0.993%	2	2,551	-29.097%
2026-02-05	2.6500	3.0200	2.6500	3.0200	+29.614%	143	2,549	-29.801%
2026-02-03	2.3000	2.3300	2.3000	2.3300	-1.688%	3	2,523	-9.013%
2026-01-30	2.3700	2.3700	2.3700	2.3700	+11.268%	9	2,520	-10.549%
2026-01-20	2.1000	2.1500	2.1000	2.1300	+8.122%	7	2,511	-0.469%
2026-01-16	1.9700	1.9700	1.9700	1.9700	+6.486%	3	2,502	+7.614%
2026-01-12	1.8500	1.8500	1.8500	1.8500	+2.210%	3	2,502	+14.595%
2026-01-08	1.8500	1.8500	1.8000	1.8100	-0.549%	15	2,499	+17.127%
2026-01-07	1.8300	1.8300	1.8200	1.8200	+1.111%	4	2,488	+16.484%
2026-01-06	1.8400	1.8600	1.8000	1.8000	-5.263%	32	2,484	+17.778%
2026-01-05	1.9800	1.9800	1.9000	1.9000	-4.040%	119	2,349	+11.579%
2025-12-31	1.9800	1.9800	1.9800	1.9800	0.000%	2	2,349	+7.071%
2025-12-30	1.9600	1.9800	1.9600	1.9800	-1.000%	10	2,349	+7.071%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-1.478%	3	2,339	+6.000%
2025-12-18	2.0300	2.0300	2.0300	2.0300	-3.333%	50	2,336	+4.433%
2025-12-17	2.0200	2.1000	2.0200	2.1000	0.000%	53	2,286	+0.952%
2025-12-16	2.1000	2.1000	2.1000	2.1000	0.000%	206	2,235	+0.952%
2025-12-15	2.0000	2.1000	2.0000	2.1000	+10.526%	36	2,431	+0.952%
2025-12-11	1.8700	1.9000	1.8700	1.9000	0.000%	20	2,395	+11.579%
2025-12-09	1.8500	1.9000	1.8500	1.9000	-7.767%	36	2,375	+11.579%
2025-12-08	2.0300	2.0600	2.0300	2.0600	+4.569%	52	2,339	+2.913%
2025-12-04	1.9700	1.9700	1.9700	1.9700	-1.005%	1	2,291	+7.614%
2025-12-03	1.9900	1.9900	1.9900	1.9900	-0.500%	2	2,290	+6.533%
2025-12-02	2.0000	2.0000	2.0000	2.0000	+3.627%	206	2,288	+6.000%
2025-11-25	1.8700	1.9300	1.8700	1.9300	+5.464%	200	2,104	+9.845%
2025-11-20	1.8300	1.8300	1.8300	1.8300	+3.977%	1	1,904	+15.847%
2025-11-14	1.7600	1.7600	1.7600	1.7600	+8.642%	1	1,904	+20.455%
2025-11-12	1.6200	1.6200	1.6200	1.6200	0.000%	10	1,904	+30.864%
2025-11-10	1.6400	1.6400	1.6200	1.6200	-7.429%	3	1,894	+30.864%
2025-10-21	1.7500	1.7500	1.7500	1.7500	+6.707%	4	1,892	+21.143%
2025-10-17	1.6400	1.6400	1.6400	1.6400	-10.383%	1	1,888	+29.268%
2025-10-09	1.8300	1.8300	1.8300	1.8300	-2.660%	1	1,889	+15.847%
2025-10-08	1.8600	1.8800	1.8600	1.8800	+3.297%	5	1,888	+12.766%
2025-10-07	1.7700	1.8400	1.7700	1.8200	+23.810%	88	1,799	+16.484%
2025-10-03	1.4600	1.4800	1.4600	1.4700	-1.342%	11	1,799	+44.218%
2025-10-02	1.4900	1.4900	1.4900	1.4900	-9.146%	1	1,789	+42.282%
2025-10-01	1.5000	1.6400	1.5000	1.6400	+2.500%	3	1,788	+29.268%
2025-09-25	1.6000	1.6000	1.6000	1.6000	-21.569%	1	1,787	+32.500%
2025-09-24	1.8300	2.0400	1.8300	2.0400	+13.966%	3	1,786	+3.922%
2025-09-22	1.7900	1.7900	1.7900	1.7900	+13.291%	1	1,787	+18.436%
2025-09-19	1.5800	1.5800	1.5800	1.5800	-1.250%	1	1,786	+34.177%
2025-09-09	1.6000	1.6000	1.6000	1.6000	-6.977%	1	1,785	+32.500%
2025-08-25	1.7200	1.7200	1.7200	1.7200	+10.256%	1	1,784	+23.256%
2025-08-13	1.5600	1.5600	1.5600	1.5600	-3.704%	10	1,783	+35.897%
2025-08-11	1.6200	1.6200	1.6200	1.6200	-10.000%	10	1,793	+30.864%
2025-08-08	1.8000	1.8000	1.8000	1.8000	+2.857%	10	1,787	+17.778%
2025-08-07	1.7700	1.7700	1.7500	1.7500	-11.168%	2	1,777	+21.143%
2025-08-06	2.0400	2.0400	1.9700	1.9700	-3.431%	305	1,777	+7.614%
2025-08-05	2.0200	2.0400	2.0200	2.0400	-2.392%	42	1,640	+3.922%
2025-08-04	2.0800	2.0900	2.0800	2.0900	-4.128%	202	1,626	+1.435%
2025-08-01	2.1500	2.1900	2.1500	2.1800	+10.660%	78	1,480	-2.752%
2025-07-31	2.0000	2.0000	1.9700	1.9700	-8.372%	256	1,442	+7.614%
2025-07-30	2.1500	2.1500	2.1500	2.1500	-3.153%	1	1,187	-1.395%
2025-07-24	2.2200	2.2200	2.2200	2.2200	-4.310%	1	1,187	-4.505%
2025-07-18	2.3200	2.3200	2.3200	2.3200	0.000%	4	1,187	-8.621%
2025-07-17	2.3300	2.3300	2.3200	2.3200	-5.306%	83	1,183	-8.621%
2025-06-24	2.4500	2.4500	2.4500	2.4500	+4.701%	10	1,100	-13.469%
2025-06-16	2.3400	2.3400	2.3400	2.3400	+8.837%	3	1,100	-9.402%
2025-06-11	2.1500	2.1500	2.1500	2.1500	-6.114%	3	1,100	-1.395%
2025-05-29	2.2900	2.2900	2.2900	2.2900	-2.137%	1	1,097	-7.424%
2025-05-12	2.3400	2.3400	2.3400	2.3400	-1.681%	1	1,098	-9.402%
2025-05-07	2.3800	2.3800	2.3800	2.3800	-4.418%	1	1,099	-10.924%
2025-05-01	2.4900	2.4900	2.4900	2.4900	-6.038%	2	1,100	-14.859%
2025-04-24	2.6500	2.6500	2.6500	2.6500	+0.760%	1	1,100	-20.000%
2025-04-23	2.6300	2.6300	2.6300	2.6300	-9.932%	3	1,100	-19.392%
2025-04-22	2.9200	2.9200	2.9200	2.9200	+0.690%	1	1,097	-27.397%
2025-04-14	2.8500	2.9000	2.8500	2.9000	+3.203%	7	1,097	-26.897%
2025-04-10	2.8100	2.8100	2.8100	2.8100	-12.733%	2	1,097	-24.555%
2025-04-08	3.2200	3.2200	3.2200	3.2200	-9.296%	400	1,097	-34.161%
2025-04-04	3.6000	3.7500	3.5500	3.5500	+15.635%	16	1,234	-40.282%
2025-04-03	2.9500	3.0700	2.9500	3.0700	+23.293%	405	1,242	-30.945%
2025-03-27	2.4900	2.4900	2.4900	2.4900	-0.400%	2	843	-14.859%
2025-03-26	2.5000	2.5000	2.5000	2.5000	+4.603%	1	845	-15.200%
2025-03-24	2.4000	2.4000	2.3900	2.3900	-9.470%	3	846	-11.297%
2025-03-19	2.6400	2.6400	2.6400	2.6400	+11.392%	1	843	-19.697%
2025-03-17	2.3700	2.3700	2.3700	2.3700	-8.140%	1	842	-10.549%
2025-03-14	2.5800	2.5800	2.5800	2.5800	-15.961%	40	841	-17.829%
2025-03-11	3.0700	3.0700	3.0700	3.0700	+2.333%	2	821	-30.945%
2025-03-10	3.0000	3.0000	3.0000	3.0000	+7.527%	15	823	-29.333%
2025-03-07	2.7900	2.7900	2.7900	2.7900	+7.722%	2	838	-24.014%
2025-03-05	2.5900	2.5900	2.5900	2.5900	+2.372%	1	839	-18.147%
2025-03-04	2.6000	2.6300	2.5300	2.5300	+4.115%	17	839	-16.206%
2025-02-28	2.4300	2.4300	2.4300	2.4300	+1.674%	2	823	-12.757%
2025-02-27	2.4300	2.4300	2.3900	2.3900	+7.175%	6	824	-11.297%
2025-02-25	2.2300	2.2300	2.2300	2.2300	+4.695%	3	823	-4.933%
2025-02-21	2.1500	2.1500	2.1300	2.1300	+7.576%	14	820	-0.469%
2025-02-18	1.9900	2.0400	1.9700	1.9800	-4.808%	5	820	+7.071%
2025-02-12	2.1000	2.1000	2.0800	2.0800	-3.704%	210	821	+1.923%
2025-02-10	2.1500	2.1600	2.1300	2.1600	-4.000%	13	1,009	-1.852%
2025-02-06	2.2100	2.2500	2.1600	2.2500	-11.417%	46	1,020	-5.778%
2025-02-05	2.4800	2.5400	2.4800	2.5400	-3.422%	3	994	-16.535%
2025-02-04	2.5600	2.6300	2.5600	2.6300	+9.583%	21	994	-19.392%
2025-01-28	2.4000	2.4000	2.4000	2.4000	-1.639%	2	973	-11.667%
2025-01-27	2.4100	2.4400	2.4100	2.4400	+2.521%	2	971	-13.115%
2025-01-24	2.3900	2.3900	2.3800	2.3800	0.000%	10	972	-10.924%
2025-01-23	2.3800	2.3800	2.3800	2.3800	-2.857%	10	967	-10.924%
2025-01-22	2.4500	2.4500	2.4500	2.4500	+4.255%	1	957	-13.469%
2025-01-21	2.3800	2.3800	2.3500	2.3500	-3.292%	11	958	-9.787%
2025-01-17	2.3800	2.4300	2.3700	2.4300	+1.250%	84	906	-12.757%
2025-01-16	2.3400	2.4000	2.3400	2.4000	0.000%	110	906	-11.667%
2025-01-14	2.4000	2.4000	2.4000	2.4000	+2.128%	3	819	-11.667%
2025-01-10	2.5000	2.5000	2.3500	2.3500	0.000%	6	820	-9.787%
2025-01-08	2.4000	2.4000	2.3500	2.3500	+2.174%	2	821	-9.787%
2025-01-07	2.3000	2.3000	2.3000	2.3000	0.000%	1	821	-7.826%
2025-01-06	2.3000	2.3000	2.3000	2.3000	+1.770%	1	822	-7.826%
2025-01-03	2.2600	2.2600	2.2600	2.2600	-2.586%	2	821	-6.195%
2024-12-31	2.3200	2.3200	2.3200	2.3200	+0.433%	8	829	-8.621%
2024-12-30	2.3100	2.3100	2.3100	2.3100	+1.762%	10	829	-8.225%
2024-12-27	2.2000	2.2700	2.2000	2.2700	+10.194%	328	822	-6.608%
2024-12-26	2.1000	2.1200	1.8300	2.0600	-1.435%	96	708	+2.913%
2024-12-17	2.1300	2.1300	2.0900	2.0900	-9.130%	108	654	+1.435%
2024-12-12	2.3000	2.3000	2.3000	2.3000	+5.991%	1	680	-7.826%
2024-12-10	2.1700	2.1700	2.1700	2.1700	-1.810%	1	679	-2.304%
2024-12-06	2.0300	2.2100	2.0300	2.2100	-2.212%	524	680	-4.072%
2024-12-04	2.5000	2.5000	2.2600	2.2600	+2.727%	6	538	-6.195%
2024-12-03	2.2000	2.2000	2.2000	2.2000	+4.762%	1	539	-3.636%
2024-11-29	2.0500	2.1000	2.0500	2.1000	-5.405%	4	540	+0.952%
2024-11-26	2.2500	2.2500	2.2200	2.2200	-3.478%	111	539	-4.505%
2024-11-22	2.2500	2.3000	2.2500	2.3000	-4.167%	120	428	-7.826%
2024-11-21	2.4000	2.4000	2.4000	2.4000	-7.692%	200	171	-11.667%
2024-11-20	2.6000	2.6000	2.6000	2.6000	+3.175%	2	171	-18.462%
2024-11-19	2.7100	2.7100	2.2500	2.5200	+0.800%	152	173	-15.873%
2024-11-15	2.6300	2.6300	2.5000	2.5000	0.000%	10	22	-15.200%
2024-11-13	2.5000	2.5000	2.5000	2.5000	+1.626%	1	17	-15.200%
2024-11-08	2.5700	2.5700	2.3500	2.4600	-8.889%	8	16	-13.821%
2024-11-07	2.7000	2.7000	2.7000	2.7000	-2.527%	3	14	-21.481%
2024-11-05	2.7700	2.7700	2.7700	2.7700	+0.362%	1	14	-23.466%
2024-11-04	2.7600	2.7600	2.7600	2.7600	+0.364%	1	13	-23.188%
2024-11-01	2.8700	2.8700	2.6100	2.7500	-1.434%	20	12	-22.909%
2024-10-31	2.7500	2.7900	2.7500	2.7900	-4.778%	6	10	-24.014%
2024-10-30	2.9300	2.9300	2.9300	2.9300	-2.333%	8	10	-27.645%
2024-10-29	3.0000	3.0000	3.0000	3.0000	-0.990%	1	2	-29.333%
2024-10-28	3.0300	3.0300	3.0300	3.0300	0.000%	1	1	-30.033%

.dark-mode .txG03B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .txG03B{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115P7PTON Jan 15 2027 7.00 Put (PTON270115P00007000)option OPRA

PTON20270115P7
PTON Jan 15 2027 7.00 Put (PTON270115P00007000)
option OPRA