Dark

PTON20271217C5
PTON Dec 17 2027 5.00 Call (PTON271217C00005000)
option OPRA

EOD

Sep 30, 2026

1.49+15.504%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4900	1.4900	1.4900	1.4900	+15.504%	1	1,182	0.000%
2026-09-28	1.2700	1.3600	1.2700	1.2900	-6.522%	14	1,181	+15.504%
2026-09-25	1.3800	1.3800	1.3800	1.3800	+6.154%	5	1,184	+7.971%
2026-09-24	1.3000	1.3000	1.3000	1.3000	-20.732%	2	1,180	+14.615%
2026-09-22	1.6400	1.6400	1.6400	1.6400	+19.708%	5	1,178	-9.146%
2026-09-21	1.3800	1.4200	1.3700	1.3700	-0.725%	384	1,178	+8.759%
2026-09-17	1.3800	1.3800	1.3800	1.3800	-0.719%	1	1,102	+7.971%
2026-09-16	1.4000	1.4200	1.3600	1.3900	+0.725%	26	1,102	+7.194%
2026-09-15	1.4000	1.4300	1.3500	1.3800	-5.479%	50	1,105	+7.971%
2026-09-14	1.4600	1.4600	1.4600	1.4600	+8.148%	5	1,107	+2.055%
2026-09-10	1.3500	1.3500	1.3500	1.3500	-10.000%	3	1,102	+10.370%
2026-09-09	1.5000	1.5000	1.5000	1.5000	0.000%	11	1,102	-0.667%
2026-09-08	1.5400	1.5400	1.5000	1.5000	-2.597%	3	1,102	-0.667%
2026-09-01	1.5400	1.5400	1.5400	1.5400	-12.000%	2	1,104	-3.247%
2026-08-31	1.7700	1.7700	1.7200	1.7500	0.000%	5	1,102	-14.857%
2026-08-27	1.7500	1.7500	1.7500	1.7500	-2.235%	5	1,099	-14.857%
2026-08-24	1.8400	1.8500	1.7900	1.7900	-1.648%	25	1,099	-16.760%
2026-08-20	1.8200	1.8200	1.8200	1.8200	-1.087%	2	1,087	-18.132%
2026-08-19	1.8700	1.8700	1.8400	1.8400	+5.143%	120	1,087	-19.022%
2026-08-18	1.7500	1.7500	1.7500	1.7500	-1.685%	10	1,087	-14.857%
2026-08-17	1.7800	1.7800	1.7800	1.7800	-4.301%	3	1,087	-16.292%
2026-08-13	1.8600	1.8600	1.8600	1.8600	-4.124%	2	1,087	-19.892%
2026-08-12	1.9400	1.9400	1.9400	1.9400	-4.902%	5	1,086	-23.196%
2026-08-11	1.9500	2.0400	1.9500	2.0400	+5.155%	15	1,081	-26.961%
2026-08-10	1.9900	1.9900	1.9400	1.9400	-3.000%	110	1,071	-23.196%
2026-08-07	2.0000	2.0000	2.0000	2.0000	0.000%	5	1,011	-25.500%
2026-08-06	2.0000	2.0000	2.0000	2.0000	-30.314%	1	1,006	-25.500%
2026-08-05	2.8700	2.8700	2.8700	2.8700	-2.381%	3	1,005	-48.084%
2026-08-04	2.9400	2.9400	2.9400	2.9400	-0.339%	5	1,005	-49.320%
2026-07-29	2.9500	2.9500	2.9500	2.9500	+6.115%	1	1,000	-49.492%
2026-07-21	2.8500	2.8500	2.7800	2.7800	-3.136%	35	1,000	-46.403%
2026-07-20	2.8200	2.8800	2.8200	2.8700	+6.296%	15	1,035	-48.084%
2026-07-16	2.7000	2.7000	2.7000	2.7000	-2.878%	10	1,048	-44.815%
2026-07-15	2.7800	2.7800	2.7800	2.7800	+10.317%	3	1,048	-46.403%
2026-07-09	2.4100	2.5200	2.4100	2.5200	0.000%	40	1,045	-40.873%
2026-07-07	2.5400	2.5400	2.5100	2.5200	+6.780%	14	1,071	-40.873%
2026-06-29	2.4300	2.4300	2.3400	2.3600	-4.839%	199	1,076	-36.864%
2026-06-26	2.4800	2.4800	2.4800	2.4800	+10.222%	1	1,113	-39.919%
2026-06-22	2.2500	2.2500	2.2500	2.2500	+20.968%	3	1,114	-33.778%
2026-06-18	1.8600	1.8600	1.8600	1.8600	-22.176%	1	1,113	-19.892%
2026-06-10	2.3400	2.4300	2.3400	2.3900	-3.239%	99	1,113	-37.657%
2026-06-09	2.4700	2.4700	2.4700	2.4700	+1.230%	2	1,207	-39.676%
2026-06-08	2.4400	2.4400	2.4400	2.4400	-11.913%	5	1,206	-38.934%
2026-06-05	2.7700	2.7700	2.7700	2.7700	-3.819%	3	1,206	-46.209%
2026-06-04	2.8600	2.8800	2.8600	2.8800	+1.053%	4	1,206	-48.264%
2026-06-03	2.8500	2.8500	2.8500	2.8500	-1.724%	1	1,206	-47.719%
2026-06-02	3.1700	3.1700	2.9000	2.9000	-3.333%	5	1,205	-48.621%
2026-06-01	3.0000	3.0000	3.0000	3.0000	+0.334%	50	1,205	-50.333%
2026-05-29	2.9900	2.9900	2.9900	2.9900	+24.583%	1	1,205	-50.167%
2026-05-26	2.4000	2.4000	2.4000	2.4000	0.000%	2	1,205	-37.917%
2026-05-22	2.4300	2.5600	2.3400	2.4000	+20.000%	26	1,205	-37.917%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-4.762%	5	1,185	-25.500%
2026-05-20	2.1000	2.1000	2.1000	2.1000	0.000%	1	1,185	-29.048%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-4.545%	1	1,185	-29.048%
2026-05-11	2.2900	2.2900	2.2000	2.2000	-16.350%	4	1,185	-32.273%
2026-05-07	2.6300	2.6300	2.6300	2.6300	+28.293%	2	1,184	-43.346%
2026-05-04	2.0500	2.0500	2.0500	2.0500	-14.226%	2	1,184	-27.317%
2026-04-29	2.3900	2.3900	2.3900	2.3900	+8.145%	1	1,184	-37.657%
2026-04-28	2.4100	2.4100	2.2100	2.2100	-9.426%	2	1,185	-32.579%
2026-04-27	2.3200	2.4400	2.3200	2.4400	+13.488%	3	1,187	-38.934%
2026-04-24	2.0600	2.1500	2.0600	2.1500	+7.500%	13	1,184	-30.698%
2026-04-23	2.0400	2.0400	2.0000	2.0000	-4.306%	9	1,192	-25.500%
2026-04-17	2.1100	2.1400	2.0800	2.0900	+7.179%	26	1,186	-28.708%
2026-04-16	1.9500	1.9500	1.9500	1.9500	-6.250%	1	1,167	-23.590%
2026-04-15	1.9700	2.0800	1.9700	2.0800	+16.201%	12	1,167	-28.365%
2026-04-14	1.7900	1.7900	1.7900	1.7900	-0.556%	2	1,169	-16.760%
2026-04-02	1.8000	1.8000	1.8000	1.8000	+12.500%	3	1,167	-17.222%
2026-03-31	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,167	-6.875%
2026-03-30	2.0000	2.0000	1.4500	1.4500	-9.375%	149	1,166	+2.759%
2026-03-27	1.6000	1.6200	1.5300	1.6000	+19.403%	212	1,053	-6.875%
2026-03-26	1.3400	1.3400	1.3400	1.3400	-5.634%	10	852	+11.194%
2026-03-25	1.4200	1.4200	1.4200	1.4200	-0.699%	20	852	+4.930%
2026-03-17	1.4300	1.4300	1.4300	1.4300	+12.598%	1	832	+4.196%
2026-03-16	1.2700	1.2700	1.2700	1.2700	+4.098%	14	832	+17.323%
2026-03-09	1.2300	1.2800	1.2200	1.2200	+0.826%	10	820	+22.131%
2026-03-06	1.2100	1.2100	1.2100	1.2100	+0.833%	4	820	+23.140%
2026-03-05	1.2500	1.2600	1.1800	1.2000	-6.977%	119	820	+24.167%
2026-03-04	1.2800	1.3100	1.2700	1.2900	-3.731%	33	801	+15.504%
2026-03-03	1.3400	1.3400	1.3400	1.3400	+6.349%	1	771	+11.194%
2026-03-02	1.2600	1.2600	1.2600	1.2600	-8.029%	1	771	+18.254%
2026-02-27	1.3700	1.3700	1.3700	1.3700	-2.143%	5	771	+8.759%
2026-02-24	1.4000	1.4000	1.4000	1.4000	-7.285%	100	776	+6.429%
2026-02-23	1.5100	1.5100	1.5100	1.5100	-8.485%	3	676	-1.325%
2026-02-20	1.6500	1.6500	1.6500	1.6500	+5.096%	2	676	-9.697%
2026-02-18	1.5800	1.6400	1.5700	1.5700	+7.534%	10	674	-5.096%
2026-02-17	1.4600	1.4600	1.4600	1.4600	-4.575%	10	672	+2.055%
2026-02-13	1.5300	1.5300	1.5300	1.5300	0.000%	1	667	-2.614%
2026-02-12	1.5300	1.5300	1.5300	1.5300	-6.135%	2	667	-2.614%
2026-02-11	2.5000	2.5000	1.6000	1.6300	-1.212%	11	665	-8.589%
2026-02-10	1.6500	1.6500	1.6500	1.6500	0.000%	48	667	-9.697%
2026-02-06	1.5600	1.7100	1.5600	1.6500	+6.452%	73	652	-9.697%
2026-02-05	1.5900	1.7600	1.5200	1.5500	-39.922%	251	600	-3.871%
2026-02-04	2.6400	2.6400	2.5800	2.5800	+6.612%	2	444	-42.248%
2026-02-03	2.4200	2.4200	2.4200	2.4200	-4.724%	20	444	-38.430%
2026-02-02	2.5400	2.5400	2.5400	2.5400	+4.959%	5	438	-41.339%
2026-01-30	2.4000	2.4200	2.4000	2.4200	+0.833%	21	440	-38.430%
2026-01-29	2.4000	2.4000	2.4000	2.4000	-8.397%	20	419	-37.917%
2026-01-28	2.6200	2.6200	2.6200	2.6200	+0.769%	5	399	-43.130%
2026-01-27	2.5600	2.6000	2.5400	2.6000	-0.763%	12	399	-42.692%
2026-01-22	2.6200	2.6200	2.6200	2.6200	-22.941%	1	388	-43.130%
2026-01-09	3.4000	3.4000	3.4000	3.4000	+11.475%	10	387	-56.176%
2026-01-06	3.0500	3.0500	3.0500	3.0500	+11.722%	1	387	-51.148%
2026-01-02	2.7300	2.7300	2.7300	2.7300	-3.873%	2	387	-45.421%
2025-12-31	2.9000	2.9000	2.8400	2.8400	+3.273%	3	387	-47.535%
2025-12-29	2.7500	2.7500	2.7500	2.7500	-1.079%	1	387	-45.818%
2025-12-26	2.7800	2.7800	2.7800	2.7800	-18.235%	1	386	-46.403%
2025-12-09	3.4000	3.4000	3.4000	3.4000	+5.263%	15	385	-56.176%
2025-12-02	3.2300	3.2300	3.2300	3.2300	+4.194%	10	388	-53.870%
2025-11-21	3.1000	3.1000	3.1000	3.1000	-11.429%	3	388	-51.935%
2025-11-20	3.5000	3.5000	3.5000	3.5000	-11.616%	1	390	-57.429%
2025-11-07	3.9600	3.9600	3.9600	3.9600	-2.222%	1	390	-62.374%
2025-10-30	4.1000	4.1000	4.0500	4.0500	-14.557%	8	391	-63.210%
2025-10-22	4.7400	4.7400	4.7400	4.7400	+21.228%	4	383	-68.565%
2025-10-16	4.1500	4.1500	3.9100	3.9100	-2.250%	3	379	-61.893%
2025-10-07	4.0000	4.0000	4.0000	4.0000	-19.355%	2	378	-62.750%
2025-10-03	4.9600	4.9600	4.9600	4.9600	-3.689%	1	378	-69.960%
2025-10-02	5.1500	5.1500	5.1500	5.1500	+3.000%	2	377	-71.068%
2025-09-30	5.2000	5.2000	5.0000	5.0000	+11.111%	4	375	-70.200%
2025-09-24	4.4000	4.5000	4.4000	4.5000	-3.226%	91	372	-66.889%
2025-09-23	4.6500	4.6500	4.6500	4.6500	+2.423%	1	372	-67.957%
2025-09-18	4.5400	4.5400	4.5400	4.5400	+3.182%	5	371	-67.181%
2025-09-10	4.4000	4.4000	4.4000	4.4000	-2.004%	6	371	-66.136%
2025-09-09	4.6800	4.6800	3.8000	4.4900	-3.441%	12	376	-66.815%
2025-09-08	4.3600	4.6500	4.3500	4.6500	+3.333%	23	385	-67.957%
2025-09-05	4.5000	4.5000	4.5000	4.5000	+16.883%	1	365	-66.889%
2025-09-02	3.8500	3.8500	3.8500	3.8500	-6.780%	1	365	-61.299%
2025-08-28	4.1300	4.1300	4.1300	4.1300	-0.482%	5	364	-63.923%
2025-08-26	4.2700	4.2700	4.1500	4.1500	-1.190%	2	359	-64.096%
2025-08-25	4.2000	4.2000	4.2000	4.2000	-7.285%	1	358	-64.524%
2025-08-22	4.5300	4.5300	4.5300	4.5300	+0.667%	10	357	-67.108%
2025-08-19	4.6500	4.6500	4.5000	4.5000	-8.163%	8	347	-66.889%
2025-08-13	4.9000	4.9000	4.9000	4.9000	+3.158%	5	345	-69.592%
2025-08-12	4.7500	4.7500	4.7500	4.7500	-5.378%	1	350	-68.632%
2025-08-11	4.5500	5.0500	4.5500	5.0200	+18.118%	12	349	-70.319%
2025-08-08	4.2500	4.2500	4.2500	4.2500	+12.732%	3	344	-64.941%
2025-08-07	3.7700	3.7700	3.7700	3.7700	-1.567%	7	341	-60.477%
2025-08-05	3.8500	3.8500	3.8300	3.8300	+7.584%	98	337	-61.097%
2025-08-01	3.7000	3.7000	3.5600	3.5600	-8.718%	7	239	-58.146%
2025-07-31	3.9000	3.9000	3.9000	3.9000	-2.500%	1	237	-61.795%
2025-07-30	4.0100	4.1000	4.0000	4.0000	+23.077%	157	238	-62.750%
2025-07-25	3.2500	3.2500	3.2500	3.2500	-10.959%	1	231	-54.154%
2025-07-23	3.7000	3.7000	3.6500	3.6500	+6.105%	153	230	-59.178%
2025-07-17	3.4000	3.4400	3.4000	3.4400	-0.578%	6	78	-56.686%
2025-07-15	3.4600	3.4600	3.4600	3.4600	-1.143%	1	80	-56.936%
2025-07-14	3.5000	3.5000	3.5000	3.5000	-1.408%	2	79	-57.429%
2025-07-11	3.5500	3.5500	3.5500	3.5500	-4.826%	2	77	-58.028%
2025-07-09	3.7300	3.7300	3.7300	3.7300	+2.755%	1	75	-60.054%
2025-07-02	3.6300	3.6300	3.6300	3.6300	+6.765%	2	74	-58.953%
2025-06-24	3.4000	3.4000	3.4000	3.4000	-2.857%	3	72	-56.176%
2025-06-17	3.5000	3.5000	3.5000	3.5000	-25.373%	1	72	-57.429%
2025-06-11	4.6900	4.6900	4.6900	4.6900	+24.403%	52	72	-68.230%
2025-06-03	3.8200	3.8200	3.7700	3.7700	+0.533%	7	20	-60.477%
2025-05-22	3.7000	3.7500	3.7000	3.7500	+4.167%	3	17	-60.267%
2025-05-21	3.6000	3.6000	3.6000	3.6000	+5.263%	5	16	-58.611%
2025-05-20	3.4200	3.4200	3.4200	3.4200	-0.292%	1	11	-56.433%
2025-05-19	3.4300	3.4300	3.4300	3.4300	-1.153%	4	11	-56.560%
2025-05-16	3.3400	3.4700	3.3400	3.4700	-9.399%	14	7	-57.061%
2025-05-12	3.8300	3.8300	3.8300	3.8300	0.000%	3	3	-61.097%

.dark-mode .d0TkgD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0TkgD{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20271217C5PTON Dec 17 2027 5.00 Call (PTON271217C00005000)option OPRA

PTON20271217C5
PTON Dec 17 2027 5.00 Call (PTON271217C00005000)
option OPRA