Dark

PTON20271217C12
PTON Dec 17 2027 12.00 Call (PTON271217C00012000)
option OPRA

EOD

Sep 25, 2026

0.2700+28.571%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2700	0.2700	0.2700	0.2700	+28.571%	1	2,162	0.000%
2026-09-24	0.2100	0.2100	0.2100	0.2100	-27.586%	1	2,161	+28.571%
2026-09-21	0.2900	0.3700	0.2900	0.2900	-9.375%	5	2,160	-6.897%
2026-09-08	0.3200	0.3200	0.3200	0.3200	-27.273%	40	2,155	-15.625%
2026-08-31	0.4400	0.4400	0.4400	0.4400	0.000%	8	2,195	-38.636%
2026-08-28	0.4300	0.4600	0.4300	0.4400	+4.762%	27	2,187	-38.636%
2026-08-27	0.4200	0.4200	0.4200	0.4200	-2.326%	1	2,187	-35.714%
2026-08-24	0.4500	0.4500	0.4200	0.4300	-8.511%	45	2,186	-37.209%
2026-08-21	0.4800	0.5000	0.4600	0.4700	-7.843%	16	2,201	-42.553%
2026-08-14	0.5400	0.5400	0.5100	0.5100	+4.082%	7	2,201	-47.059%
2026-08-13	0.5000	0.5000	0.4900	0.4900	-20.968%	2	2,201	-44.898%
2026-08-12	0.5700	0.6200	0.5700	0.6200	+5.085%	200	2,201	-56.452%
2026-08-11	0.5700	0.6100	0.5500	0.5900	+5.357%	236	2,150	-54.237%
2026-08-10	0.5600	0.5600	0.5600	0.5600	-11.111%	25	2,150	-51.786%
2026-08-07	0.6600	0.6600	0.6300	0.6300	+3.279%	2	2,175	-57.143%
2026-08-06	0.6800	0.7000	0.6000	0.6100	-39.604%	33	2,175	-55.738%
2026-08-05	1.0400	1.0400	0.9900	1.0100	-17.213%	71	2,172	-73.267%
2026-07-30	1.2200	1.2200	1.2200	1.2200	0.000%	1	2,109	-77.869%
2026-07-29	1.1500	1.2200	1.1500	1.2200	+9.910%	9	2,109	-77.869%
2026-07-28	1.0000	1.1100	0.9700	1.1100	+21.978%	29	2,102	-75.676%
2026-07-10	0.9700	0.9700	0.9100	0.9100	+1.111%	13	2,102	-70.330%
2026-07-09	0.9000	0.9000	0.9000	0.9000	-8.163%	2	2,102	-70.000%
2026-06-25	0.9800	0.9800	0.9800	0.9800	-1.010%	1	2,102	-72.449%
2026-06-11	0.9900	0.9900	0.9900	0.9900	+3.125%	1	2,102	-72.727%
2026-06-10	0.9600	0.9600	0.9600	0.9600	-6.796%	7	2,103	-71.875%
2026-06-09	1.0300	1.0300	1.0300	1.0300	-8.036%	2	2,103	-73.786%
2026-06-05	1.1300	1.1300	1.1200	1.1200	-9.677%	9	2,105	-75.893%
2026-06-04	1.2400	1.2800	1.2300	1.2400	-3.876%	248	2,105	-78.226%
2026-06-03	1.2900	1.2900	1.2900	1.2900	+9.322%	1	2,102	-79.070%
2026-05-29	1.2000	1.2000	1.1800	1.1800	+3.509%	119	2,101	-77.119%
2026-05-28	1.1300	1.1400	1.1300	1.1400	-5.785%	101	2,200	-76.316%
2026-05-27	1.1000	1.2100	1.1000	1.2100	+19.802%	381	2,199	-77.686%
2026-05-26	1.0300	1.0300	0.9900	1.0100	0.000%	295	2,090	-73.267%
2026-05-22	1.0300	1.0600	1.0100	1.0100	+9.783%	99	1,873	-73.267%
2026-05-18	0.9200	0.9200	0.9200	0.9200	+3.371%	10	1,776	-70.652%
2026-05-12	0.8900	0.8900	0.8900	0.8900	-25.833%	14	1,786	-69.663%
2026-05-11	1.2000	1.2000	1.2000	1.2000	+21.212%	1	1,786	-77.500%
2026-05-08	0.9900	0.9900	0.9900	0.9900	-5.714%	10	1,800	-72.727%
2026-05-07	1.0200	1.0500	1.0100	1.0500	+23.529%	90	1,800	-74.286%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-21.296%	10	1,740	-68.235%
2026-04-30	1.0800	1.0800	1.0800	1.0800	+25.581%	1	1,740	-75.000%
2026-04-29	0.9000	0.9500	0.8600	0.8600	-4.444%	25	1,741	-68.605%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-7.216%	3	1,736	-70.000%
2026-04-17	0.9700	0.9700	0.9700	0.9700	+11.494%	4	1,736	-72.165%
2026-04-15	0.8700	0.8700	0.8700	0.8700	+1.163%	5	1,740	-68.966%
2026-04-14	0.8600	0.8600	0.8600	0.8600	+2.381%	1	1,740	-68.605%
2026-04-13	0.8400	0.8400	0.8400	0.8400	-1.176%	3	1,739	-67.857%
2026-04-09	0.8500	0.8500	0.8500	0.8500	0.000%	200	1,739	-68.235%
2026-04-08	0.8900	0.8900	0.8500	0.8500	-2.299%	286	1,556	-68.235%
2026-04-06	0.8800	0.8800	0.8600	0.8700	+11.538%	289	1,275	-68.966%
2026-04-01	0.7800	0.7800	0.7800	0.7800	+20.000%	4	1,068	-65.385%
2026-03-30	0.9900	0.9900	0.6500	0.6500	-13.333%	20	1,072	-58.462%
2026-03-27	0.7500	0.7500	0.7500	0.7500	+33.929%	1	1,076	-64.000%
2026-03-17	0.5600	0.5600	0.5600	0.5600	+21.739%	1	1,076	-51.786%
2026-03-16	0.4700	0.4700	0.3500	0.4600	+2.222%	115	1,075	-41.304%
2026-03-11	0.4400	0.4500	0.4400	0.4500	-2.174%	9	1,078	-40.000%
2026-03-10	0.4600	0.4600	0.4600	0.4600	-6.122%	37	1,080	-41.304%
2026-03-09	0.4900	0.4900	0.4900	0.4900	+6.522%	1	1,117	-44.898%
2026-03-05	0.4600	0.4600	0.4600	0.4600	+2.222%	32	1,118	-41.304%
2026-03-04	0.5400	0.5400	0.4500	0.4500	-8.163%	701	1,150	-40.000%
2026-03-02	0.4900	0.4900	0.4900	0.4900	-12.500%	1	713	-44.898%
2026-02-25	0.4800	0.5700	0.4800	0.5600	+1.818%	16	705	-51.786%
2026-02-24	0.5400	0.5500	0.5400	0.5500	-3.509%	8	705	-50.909%
2026-02-23	0.6600	0.6600	0.5500	0.5700	-17.391%	17	701	-52.632%
2026-02-20	0.6900	0.6900	0.6900	0.6900	+18.966%	1	685	-60.870%
2026-02-19	0.5800	0.5800	0.5800	0.5800	-17.143%	1	685	-53.448%
2026-02-18	0.7000	0.7000	0.7000	0.7000	+9.375%	1	686	-61.429%
2026-02-11	0.6100	0.6400	0.6000	0.6400	+1.587%	494	687	-57.813%
2026-02-10	0.6300	0.6300	0.6300	0.6300	-1.563%	4	421	-57.143%
2026-02-09	0.6400	0.6400	0.6400	0.6400	+30.612%	1	421	-57.813%
2026-02-05	0.7300	0.7300	0.4900	0.4900	-53.333%	61	421	-44.898%
2026-01-29	1.0500	1.0500	1.0500	1.0500	-4.545%	153	414	-74.286%
2026-01-27	1.1000	1.1000	1.1000	1.1000	+0.917%	1	261	-75.455%
2026-01-23	1.0900	1.0900	1.0900	1.0900	-18.657%	37	261	-75.229%
2026-01-16	1.3300	1.3400	1.3300	1.3400	-11.258%	6	261	-79.851%
2026-01-08	1.5100	1.5100	1.5100	1.5100	+9.420%	1	261	-82.119%
2026-01-07	1.3300	1.3800	1.3100	1.3800	+5.344%	6	261	-80.435%
2026-01-06	1.3800	1.3800	1.3100	1.3100	+13.913%	6	266	-79.389%
2026-01-05	1.1200	1.2500	1.1200	1.1500	+6.481%	7	270	-76.522%
2026-01-02	1.0800	1.0800	1.0800	1.0800	-10.000%	45	271	-75.000%
2025-12-30	1.2000	1.2000	1.2000	1.2000	+2.564%	34	311	-77.500%
2025-12-26	1.1500	1.1700	1.1500	1.1700	+10.377%	48	311	-76.923%
2025-12-24	1.0600	1.0600	1.0600	1.0600	-18.462%	20	264	-74.528%
2025-12-19	1.3000	1.3000	1.3000	1.3000	-4.412%	10	264	-79.231%
2025-12-18	1.3600	1.3600	1.3600	1.3600	-12.821%	1	254	-80.147%
2025-12-11	1.5700	1.6100	1.4800	1.5600	+2.632%	61	254	-82.692%
2025-12-09	1.2600	1.5200	1.2600	1.5200	+7.042%	16	313	-82.237%
2025-12-08	1.4000	1.4200	1.4000	1.4200	-4.698%	36	328	-80.986%
2025-12-04	1.4800	1.4900	1.4800	1.4900	-2.614%	3	327	-81.879%
2025-12-02	1.5000	1.5300	1.5000	1.5300	+0.658%	2	327	-82.353%
2025-11-21	1.3500	1.5200	1.3500	1.5200	-21.244%	11	327	-82.237%
2025-11-20	1.9300	1.9300	1.9300	1.9300	+18.405%	1	326	-86.010%
2025-11-19	1.6300	1.6300	1.6300	1.6300	-4.118%	50	326	-83.436%
2025-11-18	1.7000	1.7000	1.7000	1.7000	-5.556%	2	339	-84.118%
2025-11-17	1.8000	1.8000	1.8000	1.8000	-2.174%	2	339	-85.000%
2025-11-13	1.8400	1.8400	1.8400	1.8400	-10.244%	2	339	-85.326%
2025-11-10	2.0500	2.0500	2.0500	2.0500	+15.819%	20	339	-86.829%
2025-11-07	2.0600	2.0600	1.7700	1.7700	+6.627%	7	359	-84.746%
2025-11-06	1.5000	1.6600	1.5000	1.6600	-7.778%	20	363	-83.735%
2025-11-04	1.8000	1.8000	1.8000	1.8000	-5.263%	15	363	-85.000%
2025-11-03	1.9000	1.9000	1.9000	1.9000	-5.000%	5	363	-85.789%
2025-10-30	2.0000	2.0000	2.0000	2.0000	-3.846%	4	363	-86.500%
2025-10-29	2.0800	2.0800	2.0800	2.0800	-11.489%	6	359	-87.019%
2025-10-27	2.3500	2.3500	2.3500	2.3500	+17.500%	1	359	-88.511%
2025-10-20	2.0000	2.0000	2.0000	2.0000	-0.990%	2	359	-86.500%
2025-10-17	2.0200	2.0200	2.0200	2.0200	+6.878%	1	357	-86.634%
2025-10-16	1.8900	1.8900	1.8900	1.8900	-1.563%	2	357	-85.714%
2025-10-15	1.9200	1.9200	1.9200	1.9200	0.000%	4	359	-85.938%
2025-10-14	1.9200	1.9200	1.9200	1.9200	-1.538%	5	363	-85.938%
2025-10-09	1.9500	1.9500	1.9500	1.9500	+1.036%	5	363	-86.154%
2025-10-07	2.1000	2.1000	1.9000	1.9300	-33.904%	31	339	-86.010%
2025-10-03	2.9200	2.9200	2.9200	2.9200	+8.148%	10	339	-90.753%
2025-10-02	2.7000	2.7000	2.7000	2.7000	+8.000%	10	339	-90.000%
2025-10-01	2.5000	2.5000	2.5000	2.5000	-12.892%	15	339	-89.200%
2025-09-30	2.4900	3.6000	2.4900	2.8700	+6.296%	16	326	-90.592%
2025-09-26	2.7000	2.7000	2.7000	2.7000	+6.719%	2	312	-90.000%
2025-09-25	2.5300	2.5300	2.5300	2.5300	+12.444%	1	314	-89.328%
2025-09-24	2.2500	2.2500	2.2500	2.2500	-11.417%	28	314	-88.000%
2025-09-23	2.4600	2.5400	2.4600	2.5400	+1.600%	2	340	-89.370%
2025-09-22	2.5000	2.5000	2.5000	2.5000	+2.881%	1	341	-89.200%
2025-09-19	2.3300	2.4300	2.3300	2.4300	+8.969%	37	341	-88.889%
2025-09-17	2.2500	2.2500	2.2300	2.2300	+4.206%	4	322	-87.892%
2025-09-16	2.0100	2.1400	2.0100	2.1400	-24.648%	9	325	-87.383%
2025-09-15	2.8400	2.8400	2.8400	2.8400	+27.928%	1	330	-90.493%
2025-09-09	2.2200	2.2200	2.2200	2.2200	-2.203%	1	330	-87.838%
2025-09-04	2.1600	2.2800	2.1600	2.2700	+15.228%	16	330	-88.106%
2025-08-29	1.9700	1.9700	1.9700	1.9700	0.000%	4	315	-86.294%
2025-08-28	1.9700	1.9700	1.9700	1.9700	0.000%	1	315	-86.294%
2025-08-26	1.9800	1.9800	1.9700	1.9700	-12.444%	30	314	-86.294%
2025-08-22	2.2500	2.2500	2.2500	2.2500	+3.211%	1	323	-88.000%
2025-08-21	2.1800	2.1800	2.1800	2.1800	+9.548%	1	324	-87.615%
2025-08-20	1.9900	1.9900	1.9900	1.9900	-20.400%	7	324	-86.432%
2025-08-18	2.6000	2.6000	2.5000	2.5000	-4.215%	2	331	-89.200%
2025-08-15	2.6100	2.6100	2.6100	2.6100	+0.385%	2	331	-89.655%
2025-08-14	2.6800	2.6800	2.6000	2.6000	-1.887%	62	331	-89.615%
2025-08-13	2.6500	2.6500	2.6500	2.6500	+8.607%	1	331	-89.811%
2025-08-12	2.4900	2.5000	2.4000	2.4400	-6.154%	11	330	-88.934%
2025-08-11	2.7600	2.7600	2.5800	2.6000	+24.402%	37	321	-89.615%
2025-08-08	2.2600	2.2600	2.0900	2.0900	+13.587%	41	290	-87.081%
2025-08-07	2.1800	2.1800	1.8400	1.8400	-7.538%	34	250	-85.326%
2025-08-06	1.9800	1.9900	1.9800	1.9900	+4.737%	31	246	-86.432%
2025-08-05	1.9000	1.9000	1.9000	1.9000	+17.284%	1	247	-85.789%
2025-08-01	1.6800	1.6800	1.6200	1.6200	-22.857%	81	246	-83.333%
2025-07-31	2.1000	2.1000	2.1000	2.1000	+0.962%	23	220	-87.143%
2025-07-30	1.9100	2.2100	1.9100	2.0800	+40.541%	223	220	-87.019%
2025-07-29	1.5200	1.5200	1.4200	1.4800	-3.268%	8	199	-81.757%
2025-07-28	1.5300	1.5300	1.5300	1.5300	-8.929%	30	204	-82.353%
2025-07-25	1.7000	1.7000	1.6800	1.6800	0.000%	16	234	-83.929%
2025-07-24	1.6800	1.6800	1.6800	1.6800	-10.160%	7	225	-83.929%
2025-07-23	1.8700	1.8700	1.8700	1.8700	+23.026%	1	218	-85.561%
2025-07-22	1.5300	1.6300	1.5200	1.5200	+1.333%	51	217	-82.237%
2025-07-21	1.5000	1.5000	1.5000	1.5000	-3.226%	2	171	-82.000%
2025-07-17	1.5600	1.5600	1.5500	1.5500	-13.889%	11	171	-82.581%
2025-07-15	1.8000	1.8000	1.8000	1.8000	0.000%	3	171	-85.000%
2025-07-11	1.8800	1.8800	1.8000	1.8000	-10.000%	50	170	-85.000%
2025-07-10	2.0300	2.0300	2.0000	2.0000	+2.041%	21	215	-86.500%
2025-07-08	1.9000	1.9600	1.9000	1.9600	+3.158%	31	194	-86.224%
2025-07-07	1.9000	1.9000	1.9000	1.9000	-4.040%	1	180	-85.789%
2025-07-03	2.0000	2.0100	1.9800	1.9800	+9.392%	8	176	-86.364%
2025-07-02	1.9900	2.0000	1.8100	1.8100	-8.586%	46	176	-85.083%
2025-07-01	2.1000	2.1000	1.9200	1.9800	-3.415%	64	139	-86.364%
2025-06-30	2.0300	2.1000	2.0300	2.0500	+5.670%	72	132	-86.829%
2025-06-26	1.9400	1.9400	1.9400	1.9400	+6.593%	1	81	-86.082%
2025-06-17	1.8300	1.8300	1.8200	1.8200	-24.793%	50	81	-85.165%
2025-06-11	2.4200	2.4200	2.4200	2.4200	-12.000%	1	111	-88.843%
2025-06-09	2.7500	2.7500	2.7500	2.7500	+19.048%	1	110	-90.182%
2025-06-04	2.1500	2.3100	2.1500	2.3100	+18.462%	21	89	-88.312%
2025-06-03	1.9500	1.9500	1.9500	1.9500	-1.015%	20	89	-86.154%
2025-06-02	1.9700	1.9700	1.9700	1.9700	-21.825%	1	98	-86.294%
2025-05-27	2.5200	2.5200	2.5200	2.5200	+0.398%	4	98	-89.286%
2025-05-23	2.2000	2.5100	2.2000	2.5100	+19.524%	64	104	-89.243%
2025-05-22	2.1000	2.1000	2.1000	2.1000	+8.247%	20	104	-87.143%
2025-05-21	2.2000	2.2000	1.9400	1.9400	-0.513%	68	95	-86.082%
2025-05-20	1.9500	1.9500	1.9500	1.9500	+19.632%	30	59	-86.154%
2025-05-19	1.7200	1.7200	1.6300	1.6300	-18.090%	2	29	-83.436%
2025-05-14	1.9500	1.9900	1.9500	1.9900	-5.238%	25	28	-86.432%
2025-05-13	2.1000	2.1000	2.1000	2.1000	+21.387%	20	23	-87.143%
2025-05-09	1.7300	1.7300	1.7300	1.7300	0.000%	6	3	-84.393%

.dark-mode .fH8S7J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fH8S7J{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20271217C12PTON Dec 17 2027 12.00 Call (PTON271217C00012000)option OPRA

PTON20271217C12
PTON Dec 17 2027 12.00 Call (PTON271217C00012000)
option OPRA