Dark

PTON20271217C15
PTON Dec 17 2027 15.00 Call (PTON271217C00015000)
option OPRA

Inactive

Sep 18, 2026

0.18000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.2400	0.2400	0.1800	0.1800	0.000%	30	1,130	0.000%
2026-09-15	0.1800	0.1800	0.1800	0.1800	-10.000%	2	1,117	0.000%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-4.762%	21	1,119	-10.000%
2026-09-09	0.2100	0.2100	0.2100	0.2100	+23.529%	10	1,119	-14.286%
2026-09-08	0.1700	0.1700	0.1700	0.1700	-26.087%	7	1,109	+5.882%
2026-09-03	0.2300	0.2300	0.2300	0.2300	+4.545%	5	1,107	-21.739%
2026-09-01	0.2200	0.2200	0.2200	0.2200	-12.000%	2	1,102	-18.182%
2026-08-31	0.2500	0.2500	0.2500	0.2500	-7.407%	10	1,100	-28.000%
2026-08-28	0.2700	0.2700	0.2700	0.2700	-3.571%	32	1,090	-33.333%
2026-08-19	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,090	-35.714%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-9.091%	1	1,088	-40.000%
2026-08-14	0.3400	0.3400	0.3300	0.3300	+3.125%	5	1,087	-45.455%
2026-08-12	0.3500	0.3600	0.3200	0.3200	-13.514%	6	1,084	-43.750%
2026-08-11	0.3900	0.3900	0.3600	0.3700	-11.905%	46	1,078	-51.351%
2026-08-06	0.4900	0.4900	0.3800	0.4200	-41.667%	30	1,078	-57.143%
2026-08-05	0.7300	0.7300	0.7200	0.7200	0.000%	41	1,092	-75.000%
2026-08-04	0.7200	0.7200	0.7200	0.7200	+5.882%	34	1,133	-75.000%
2026-07-30	0.6800	0.6800	0.6800	0.6800	-11.688%	1	1,133	-73.529%
2026-07-28	0.7700	0.7700	0.7700	0.7700	+10.000%	35	1,133	-76.623%
2026-07-20	0.7000	0.7000	0.7000	0.7000	-5.405%	3	1,098	-74.286%
2026-07-15	0.7400	0.7400	0.7400	0.7400	+4.225%	18	1,097	-75.676%
2026-07-14	0.7100	0.7100	0.7100	0.7100	+10.938%	9	1,097	-74.648%
2026-07-08	0.5000	0.6400	0.5000	0.6400	-8.571%	20	1,097	-71.875%
2026-06-29	0.7300	0.7300	0.7000	0.7000	-1.408%	15	1,113	-74.286%
2026-06-26	0.6800	0.7100	0.6800	0.7100	+12.698%	61	1,127	-74.648%
2026-06-23	0.6300	0.6300	0.6300	0.6300	-10.000%	80	1,188	-71.429%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-7.895%	1	1,108	-74.286%
2026-06-09	0.7600	0.7600	0.7600	0.7600	-1.299%	40	1,107	-76.316%
2026-06-08	0.7700	0.7700	0.7700	0.7700	-7.229%	18	1,107	-76.623%
2026-06-05	0.8300	0.8300	0.8300	0.8300	+1.220%	14	1,107	-78.313%
2026-06-03	0.8000	0.8200	0.8000	0.8200	-21.905%	13	1,114	-78.049%
2026-05-29	1.0500	1.0500	1.0500	1.0500	+31.250%	4	1,127	-82.857%
2026-05-22	0.5800	0.8000	0.5800	0.8000	+40.351%	3	1,131	-77.500%
2026-05-21	0.5800	0.5800	0.5700	0.5700	-8.065%	4	1,131	-68.421%
2026-05-18	0.6200	0.6200	0.6200	0.6200	-8.824%	4	1,131	-70.968%
2026-05-15	0.6800	0.6800	0.6800	0.6800	-6.849%	1	1,131	-73.529%
2026-05-14	0.7300	0.7300	0.7300	0.7300	+8.955%	2	1,128	-75.342%
2026-05-13	0.6700	0.6700	0.6700	0.6700	+1.515%	1	1,128	-73.134%
2026-05-12	0.6600	0.6600	0.6600	0.6600	+6.452%	1	1,128	-72.727%
2026-05-11	0.7300	0.7300	0.6200	0.6200	-16.216%	6	1,128	-70.968%
2026-05-08	0.7400	0.7400	0.7400	0.7400	-7.500%	10	1,125	-75.676%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+26.984%	9	1,128	-77.500%
2026-05-06	0.6300	0.6300	0.6300	0.6300	-7.353%	3	1,137	-71.429%
2026-05-05	0.6800	0.6800	0.6800	0.6800	-15.000%	1	1,140	-73.529%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-4.762%	2	1,138	-77.500%
2026-04-29	0.6800	0.8400	0.6800	0.8400	-6.667%	11	1,138	-78.571%
2026-04-27	0.8300	0.9000	0.8300	0.9000	+12.500%	21	1,147	-80.000%
2026-04-24	1.0300	1.0300	0.7700	0.8000	+14.286%	15	1,147	-77.500%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-5.405%	1	1,133	-74.286%
2026-04-21	0.7400	0.7400	0.7400	0.7400	-1.333%	1	1,132	-75.676%
2026-04-20	0.7500	0.7500	0.7500	0.7500	+1.351%	1	1,132	-76.000%
2026-04-17	0.7200	0.7900	0.7200	0.7400	+10.448%	3	1,132	-75.676%
2026-04-14	0.6700	0.6700	0.6700	0.6700	+4.688%	3	1,132	-73.134%
2026-04-13	0.6400	0.6400	0.6400	0.6400	-8.571%	1	1,131	-71.875%
2026-04-09	0.7000	0.7000	0.7000	0.7000	+16.667%	2	1,131	-74.286%
2026-04-01	0.6000	0.6000	0.6000	0.6000	-1.639%	20	1,133	-70.000%
2026-03-31	0.5600	0.6100	0.5600	0.6100	+7.018%	15	1,133	-70.492%
2026-03-30	0.6300	0.7200	0.5600	0.5700	-12.308%	56	1,131	-68.421%
2026-03-27	0.6100	0.7000	0.5700	0.6500	+75.676%	32	1,132	-72.308%
2026-03-26	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,129	-51.351%
2026-03-25	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,129	-55.000%
2026-03-17	0.4000	0.4000	0.4000	0.4000	+11.111%	1	1,129	-55.000%
2026-03-16	0.3700	0.3700	0.3600	0.3600	+9.091%	110	1,130	-50.000%
2026-03-12	0.3300	0.3300	0.3300	0.3300	0.000%	1	1,130	-45.455%
2026-03-05	0.3400	0.3400	0.3300	0.3300	-13.158%	202	1,131	-45.455%
2026-03-04	0.3500	0.4100	0.3500	0.3800	+8.571%	148	931	-52.632%
2026-03-02	0.3400	0.3600	0.3400	0.3500	-5.405%	9	791	-48.571%
2026-02-26	0.3700	0.3700	0.3700	0.3700	-11.905%	6	784	-51.351%
2026-02-25	0.4200	0.4200	0.4200	0.4200	-20.755%	20	763	-57.143%
2026-02-18	0.5300	0.5300	0.5300	0.5300	+8.163%	1	763	-66.038%
2026-02-11	0.4600	0.4900	0.4500	0.4900	+4.255%	494	763	-63.265%
2026-02-09	0.4500	0.4700	0.4500	0.4700	-41.975%	4	328	-61.702%
2026-02-03	0.8100	0.8100	0.8100	0.8100	+5.195%	10	327	-77.778%
2026-01-29	0.7700	0.7700	0.7700	0.7700	-18.947%	2	327	-76.623%
2026-01-15	0.9500	0.9500	0.9500	0.9500	-13.636%	2	325	-81.053%
2026-01-13	1.1000	1.1000	1.1000	1.1000	0.000%	10	325	-83.636%
2026-01-09	1.0700	1.1000	1.0700	1.1000	+13.402%	23	325	-83.636%
2026-01-08	0.9700	0.9700	0.9700	0.9700	0.000%	3	325	-81.443%
2026-01-07	0.9900	0.9900	0.9700	0.9700	0.000%	7	322	-81.443%
2026-01-06	0.9600	0.9800	0.9600	0.9700	+11.494%	14	320	-81.443%
2026-01-05	0.8100	0.8700	0.8100	0.8700	+1.163%	12	309	-79.310%
2025-12-31	0.8200	0.8600	0.8200	0.8600	-3.371%	11	309	-79.070%
2025-12-29	0.8900	0.8900	0.8900	0.8900	+3.488%	1	309	-79.775%
2025-12-24	0.8600	0.8600	0.8600	0.8600	-14.851%	1	307	-79.070%
2025-12-23	0.8600	1.0100	0.8600	1.0100	+10.989%	4	307	-82.178%
2025-12-22	1.0800	1.0800	0.9100	0.9100	-9.000%	3	309	-80.220%
2025-12-15	1.0000	1.0000	1.0000	1.0000	-20.000%	1	307	-82.000%
2025-12-12	1.2300	1.2500	1.2100	1.2500	+19.048%	130	306	-85.600%
2025-12-08	1.0500	1.0500	1.0500	1.0500	-9.483%	55	241	-82.857%
2025-12-05	1.1600	1.1600	1.1600	1.1600	+5.455%	1	281	-84.483%
2025-12-04	1.1000	1.1000	1.1000	1.1000	-2.655%	10	280	-83.636%
2025-12-03	1.1300	1.1300	1.1300	1.1300	+3.670%	55	280	-84.071%
2025-12-01	1.0900	1.0900	1.0900	1.0900	-9.167%	1	225	-83.486%
2025-11-25	1.2000	1.2000	1.2000	1.2000	+9.091%	1	225	-85.000%
2025-11-24	1.1000	1.1000	1.1000	1.1000	-15.385%	1	225	-83.636%
2025-11-18	1.2100	1.3200	1.2100	1.3000	+5.691%	3	225	-86.154%
2025-11-17	1.4000	1.4800	1.2300	1.2300	-18.000%	142	224	-85.366%
2025-11-13	1.3500	1.5000	1.3500	1.5000	+8.696%	3	217	-88.000%
2025-11-07	1.3800	1.3800	1.3800	1.3800	+8.661%	3	220	-86.957%
2025-11-05	1.2700	1.2700	1.2700	1.2700	-33.158%	1	223	-85.827%
2025-10-27	1.7200	1.9000	1.7200	1.9000	+8.571%	2	221	-90.526%
2025-10-22	1.7400	1.9900	1.7400	1.7500	+1.156%	174	221	-89.714%
2025-10-17	1.7300	1.7300	1.7300	1.7300	+15.333%	1	351	-89.595%
2025-10-13	1.5200	1.5200	1.3700	1.5000	-3.846%	3	350	-88.000%
2025-10-09	1.4500	1.5600	1.4500	1.5600	+7.586%	9	349	-88.462%
2025-10-08	1.4500	1.4500	1.4500	1.4500	-1.361%	51	342	-87.586%
2025-10-07	1.6600	1.6600	1.4700	1.4700	-25.381%	103	344	-87.755%
2025-10-06	1.9700	1.9700	1.9700	1.9700	-10.860%	1	367	-90.863%
2025-10-01	2.2100	2.2100	2.2100	2.2100	+7.805%	1	368	-91.855%
2025-09-29	2.0500	2.0500	2.0500	2.0500	+7.895%	1	368	-91.220%
2025-09-25	1.9000	1.9000	1.9000	1.9000	+13.095%	2	368	-90.526%
2025-09-24	1.6800	1.6800	1.6800	1.6800	-2.890%	2	368	-89.286%
2025-09-23	1.9100	1.9100	1.7300	1.7300	-9.896%	2	368	-89.595%
2025-09-22	1.9200	1.9200	1.9200	1.9200	+14.286%	1	368	-90.625%
2025-09-19	1.8300	1.8300	1.6800	1.6800	-1.754%	3	367	-89.286%
2025-09-17	1.7100	1.7100	1.7100	1.7100	-5.000%	30	367	-89.474%
2025-09-15	2.3600	2.3600	1.8000	1.8000	+24.138%	3	342	-90.000%
2025-09-12	1.4500	1.4500	1.4500	1.4500	-2.685%	15	341	-87.586%
2025-09-11	1.4900	1.4900	1.4900	1.4900	-6.875%	1	344	-87.919%
2025-09-10	1.6000	1.6000	1.6000	1.6000	-2.439%	30	344	-88.750%
2025-09-09	1.6700	1.7500	1.6400	1.6400	-4.651%	32	368	-89.024%
2025-09-08	1.6000	1.7200	1.6000	1.7200	+1.176%	130	348	-89.535%
2025-09-04	1.6900	1.7000	1.6900	1.7000	+26.866%	40	254	-89.412%
2025-09-02	1.3500	1.3500	1.3400	1.3400	-8.844%	160	218	-86.567%
2025-08-28	1.4900	1.4900	1.4300	1.4700	-2.000%	34	80	-87.755%
2025-08-27	1.6000	1.6000	1.5000	1.5000	-11.765%	32	82	-88.000%
2025-08-22	1.7000	1.7000	1.7000	1.7000	+8.280%	11	52	-89.412%
2025-08-20	1.5900	1.5900	1.5500	1.5700	-9.770%	28	50	-88.535%
2025-08-19	1.7400	1.7400	1.7400	1.7400	-13.000%	25	63	-89.655%
2025-08-18	2.0000	2.0200	2.0000	2.0000	-0.498%	20	38	-91.000%
2025-08-15	2.0200	2.0200	2.0100	2.0100	+3.608%	22	24	-91.045%
2025-08-14	1.9400	1.9400	1.9400	1.9400	+3.743%	1	2	-90.722%
2025-08-13	1.8700	1.8700	1.8700	1.8700	0.000%	1	1	-90.374%

.dark-mode .VGzsjn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VGzsjn{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20271217C15PTON Dec 17 2027 15.00 Call (PTON271217C00015000)option OPRA

PTON20271217C15
PTON Dec 17 2027 15.00 Call (PTON271217C00015000)
option OPRA