Dark

PTON20271217C7
PTON Dec 17 2027 7.00 Call (PTON271217C00007000)
option OPRA

EOD

Oct 1, 2026

0.8200-6.818%(-0.0600)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8500	0.8500	0.8100	0.8200	-6.818%	180	5,333	0.000%
2026-09-30	0.8600	0.8800	0.8500	0.8800	+12.821%	17	5,228	-6.818%
2026-09-29	0.8100	0.8100	0.7800	0.7800	-1.266%	7	5,234	+5.128%
2026-09-28	0.8000	0.8000	0.7800	0.7900	0.000%	412	5,233	+3.797%
2026-09-25	0.8500	0.8500	0.7900	0.7900	+6.757%	15	5,084	+3.797%
2026-09-24	0.7800	0.7800	0.7400	0.7400	-14.943%	16	5,072	+10.811%
2026-09-23	0.8900	0.8900	0.7800	0.8700	-2.247%	30	5,082	-5.747%
2026-09-22	0.9900	0.9900	0.8500	0.8900	+5.952%	56	5,075	-7.865%
2026-09-21	0.8100	0.8400	0.8100	0.8400	-4.545%	2	5,062	-2.381%
2026-09-18	0.8800	0.8800	0.8800	0.8800	+3.529%	10	5,063	-6.818%
2026-09-17	0.8900	0.8900	0.8500	0.8500	+4.938%	11	5,063	-3.529%
2026-09-16	0.8200	0.8200	0.8100	0.8100	-7.955%	25	5,064	+1.235%
2026-09-11	0.8800	0.8800	0.8800	0.8800	+1.149%	1	5,064	-6.818%
2026-09-10	0.8900	0.9200	0.8600	0.8700	-8.421%	144	5,063	-5.747%
2026-09-09	0.9500	0.9500	0.9500	0.9500	-14.414%	2	5,073	-13.684%
2026-09-04	1.0700	1.1100	1.0600	1.1100	+9.901%	26	5,097	-26.126%
2026-09-02	1.0100	1.0600	1.0000	1.0100	+5.208%	200	5,097	-18.812%
2026-09-01	1.0100	1.0100	0.9600	0.9600	-13.514%	2,117	5,072	-14.583%
2026-08-31	1.1600	1.1600	1.1100	1.1100	-3.478%	22	3,095	-26.126%
2026-08-28	1.1500	1.2100	1.1500	1.1500	+4.545%	81	3,076	-28.696%
2026-08-27	1.1000	1.1000	1.1000	1.1000	-4.348%	8	3,005	-25.455%
2026-08-24	1.1900	1.1900	1.1200	1.1500	-5.738%	98	3,004	-28.696%
2026-08-21	1.2000	1.2300	1.2000	1.2200	0.000%	26	2,982	-32.787%
2026-08-20	1.2200	1.2200	1.2200	1.2200	+1.667%	4	2,977	-32.787%
2026-08-19	1.1700	1.2100	1.1600	1.2000	0.000%	123	2,981	-31.667%
2026-08-17	1.2000	1.2000	1.2000	1.2000	-12.409%	3	2,979	-31.667%
2026-08-14	1.3300	1.3700	1.2900	1.3700	+7.874%	11	2,982	-40.146%
2026-08-13	1.2200	1.2700	1.1900	1.2700	-5.926%	260	2,980	-35.433%
2026-08-12	1.3500	1.3500	1.3500	1.3500	-3.571%	8	2,729	-39.259%
2026-08-11	1.3500	1.4100	1.3500	1.4000	+4.478%	12	2,737	-41.429%
2026-08-10	1.3400	1.3400	1.3400	1.3400	-1.471%	1	2,739	-38.806%
2026-08-06	1.4000	1.4000	1.3600	1.3600	-32.338%	16	2,738	-39.706%
2026-08-05	2.1000	2.1000	2.0100	2.0100	-5.189%	50	2,738	-59.204%
2026-08-04	2.1000	2.1200	2.1000	2.1200	+6.533%	39	2,740	-61.321%
2026-07-31	1.9300	1.9900	1.9300	1.9900	-4.327%	153	2,722	-58.794%
2026-07-30	2.0400	2.0800	2.0400	2.0800	-6.306%	28	2,677	-60.577%
2026-07-29	2.1700	2.2200	2.1600	2.2200	+9.360%	53	2,679	-63.063%
2026-07-28	1.9600	2.0300	1.9400	2.0300	+6.842%	259	2,693	-59.606%
2026-07-27	1.9000	1.9000	1.9000	1.9000	+3.825%	1	2,697	-56.842%
2026-07-23	1.9300	1.9300	1.8200	1.8300	-4.687%	1,270	2,697	-55.191%
2026-07-22	1.9200	1.9200	1.9200	1.9200	-8.571%	20	1,967	-57.292%
2026-07-21	2.7700	2.7700	2.0500	2.1000	-1.408%	20	1,977	-60.952%
2026-07-20	2.1000	2.1500	2.1000	2.1300	+8.122%	67	1,985	-61.502%
2026-07-17	1.9500	1.9900	1.9500	1.9700	-5.742%	11	1,942	-58.376%
2026-07-16	2.0000	2.1300	2.0000	2.0900	+5.556%	12	1,948	-60.766%
2026-07-14	1.9800	1.9800	1.9800	1.9800	+5.882%	2	1,945	-58.586%
2026-07-13	1.8700	1.8700	1.8700	1.8700	+0.538%	2	1,947	-56.150%
2026-07-10	1.8600	1.8600	1.8600	1.8600	+3.911%	2	1,945	-55.914%
2026-07-09	1.7900	1.7900	1.7900	1.7900	-1.648%	10	1,947	-54.190%
2026-07-07	1.8200	1.8200	1.8200	1.8200	+4.000%	10	1,937	-54.945%
2026-07-02	1.7600	1.7600	1.7400	1.7500	-6.417%	13	1,937	-53.143%
2026-07-01	1.8700	1.8700	1.8700	1.8700	0.000%	2	1,937	-56.150%
2026-06-30	1.8700	1.8700	1.8700	1.8700	+6.857%	1	1,937	-56.150%
2026-06-26	1.7500	1.7500	1.7500	1.7500	+1.744%	2	1,937	-53.143%
2026-06-24	1.7200	1.7200	1.7200	1.7200	0.000%	2	1,938	-52.326%
2026-06-23	1.6000	1.7200	1.6000	1.7200	-1.714%	75	1,938	-52.326%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-9.794%	5	1,938	-53.143%
2026-06-17	1.9400	1.9400	1.9400	1.9400	+1.042%	10	1,933	-57.732%
2026-06-16	1.8000	1.9200	1.8000	1.9200	+4.348%	11	1,933	-57.292%
2026-06-15	1.8200	1.8400	1.8000	1.8400	+6.977%	11	1,920	-55.435%
2026-06-12	1.7200	1.7200	1.7200	1.7200	-6.011%	10	1,920	-52.326%
2026-06-11	1.8300	1.8300	1.8300	1.8300	+3.977%	200	1,920	-55.191%
2026-06-10	1.7900	1.7900	1.7600	1.7600	-1.124%	9	1,893	-53.409%
2026-06-09	1.7800	1.7800	1.7800	1.7800	-7.772%	1	1,900	-53.933%
2026-06-05	2.1000	2.1000	1.9300	1.9300	-13.063%	17	1,899	-57.513%
2026-06-04	2.1900	2.2200	2.1900	2.2200	+5.714%	17	1,908	-63.063%
2026-06-03	2.1000	2.1000	2.1000	2.1000	-6.667%	32	1,908	-60.952%
2026-06-02	2.2600	2.2600	2.2500	2.2500	0.000%	2	1,906	-63.556%
2026-06-01	2.2400	2.3000	2.2400	2.2500	-3.017%	49	1,904	-63.556%
2026-05-29	2.1700	2.3200	2.1700	2.3200	+16.583%	14	1,904	-64.655%
2026-05-28	2.1000	2.1000	1.9900	1.9900	+2.577%	55	1,895	-58.794%
2026-05-27	1.9400	1.9400	1.9400	1.9400	+4.865%	2	1,950	-57.732%
2026-05-26	1.8500	1.8500	1.8500	1.8500	+15.625%	3	1,950	-55.676%
2026-05-19	1.6000	1.6000	1.6000	1.6000	-4.192%	1	1,947	-48.750%
2026-05-15	1.6700	1.6700	1.6700	1.6700	+6.369%	15	1,946	-50.898%
2026-05-14	1.5700	1.5700	1.5700	1.5700	-1.875%	4	1,938	-47.771%
2026-05-11	1.8100	1.8100	1.5800	1.6000	-5.882%	15	1,942	-48.750%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-5.556%	4	1,941	-51.765%
2026-05-07	2.1000	2.1000	1.7800	1.8000	-3.226%	26	1,941	-54.444%
2026-04-30	1.8600	1.8600	1.8600	1.8600	+10.714%	7	1,943	-55.914%
2026-04-28	1.6800	1.6800	1.6800	1.6800	-3.448%	10	1,943	-51.190%
2026-04-27	1.7900	1.7900	1.7400	1.7400	+5.455%	8	1,943	-52.874%
2026-04-24	1.6500	1.6500	1.6500	1.6500	+10.000%	4	1,943	-50.303%
2026-04-23	1.5000	1.5000	1.5000	1.5000	-5.063%	10	1,942	-45.333%
2026-04-17	1.5400	1.6000	1.5400	1.5800	+3.947%	177	1,932	-48.101%
2026-04-08	1.5300	1.5300	1.5100	1.5200	+20.635%	7	1,929	-46.053%
2026-03-31	1.2600	1.2600	1.2600	1.2600	+11.504%	1	1,928	-34.921%
2026-03-30	1.4900	1.4900	1.1300	1.1300	-16.296%	3	1,928	-27.434%
2026-03-27	1.0200	1.3500	1.0200	1.3500	+51.685%	61	1,927	-39.259%
2026-03-23	0.8900	0.8900	0.8900	0.8900	-1.111%	1	1,922	-7.865%
2026-03-16	0.9000	0.9000	0.9000	0.9000	+4.651%	1	1,921	-8.889%
2026-03-12	0.8200	0.8600	0.8200	0.8600	+6.173%	3	1,920	-4.651%
2026-03-11	0.8100	0.8100	0.8100	0.8100	+15.714%	1	1,919	+1.235%
2026-03-10	0.7000	0.8100	0.5800	0.7000	-23.077%	755	1,918	+17.143%
2026-03-09	0.9100	0.9100	0.9100	0.9100	+5.814%	100	1,168	-9.890%
2026-03-05	0.9100	0.9100	0.8500	0.8600	-6.522%	46	1,068	-4.651%
2026-03-04	0.9800	0.9900	0.9200	0.9200	-2.128%	662	1,066	-10.870%
2026-03-02	0.9200	0.9400	0.9200	0.9400	-6.000%	23	582	-12.766%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-4.762%	10	582	-18.000%
2026-02-25	1.0500	1.0500	1.0500	1.0500	+5.000%	90	582	-21.905%
2026-02-24	1.0000	1.0000	1.0000	1.0000	-9.091%	1	582	-18.000%
2026-02-23	1.0800	1.1000	1.0800	1.1000	-1.786%	18	582	-25.455%
2026-02-13	1.1200	1.1200	1.1200	1.1200	-13.846%	1	594	-26.786%
2026-02-10	1.3000	1.3000	1.3000	1.3000	+8.333%	2	594	-36.923%
2026-02-09	1.6000	1.6000	1.1700	1.2000	+7.143%	85	596	-31.667%
2026-02-05	1.3900	1.3900	1.1100	1.1200	-41.053%	142	519	-26.786%
2026-02-04	1.9000	1.9000	1.9000	1.9000	-4.523%	50	481	-56.842%
2026-02-02	1.9700	1.9900	1.9700	1.9900	+11.798%	7	481	-58.794%
2026-01-30	1.8800	1.8800	1.7800	1.7800	-5.319%	107	484	-53.933%
2026-01-29	1.8800	1.8800	1.8800	1.8800	-4.569%	2	404	-56.383%
2026-01-28	1.9900	1.9900	1.9700	1.9700	-1.500%	4	404	-58.376%
2026-01-27	2.0000	2.0000	2.0000	2.0000	-4.762%	2	400	-59.000%
2026-01-26	2.1000	2.1000	2.1000	2.1000	+7.692%	1	400	-60.952%
2026-01-23	1.9400	1.9500	1.9400	1.9500	-4.412%	2	400	-57.949%
2026-01-21	2.0100	2.0400	2.0100	2.0400	-5.116%	52	399	-59.804%
2026-01-20	2.1500	2.1500	2.1500	2.1500	-3.587%	20	350	-61.860%
2026-01-16	2.4500	2.4500	2.2300	2.2300	-3.043%	3	327	-63.229%
2026-01-14	2.5000	2.5000	2.3000	2.3000	-12.548%	43	327	-64.348%
2026-01-09	2.6300	2.6300	2.6300	2.6300	+6.048%	2	284	-68.821%
2026-01-08	2.4800	2.4800	2.4800	2.4800	+3.333%	1	284	-66.935%
2026-01-06	2.4000	2.4000	2.4000	2.4000	+7.143%	15	283	-65.833%
2026-01-05	2.2400	2.2400	2.2400	2.2400	+12.000%	4	286	-63.393%
2026-01-02	1.9000	2.0000	1.9000	2.0000	-11.111%	34	286	-59.000%
2025-12-30	2.2500	2.2500	2.2500	2.2500	+7.143%	3	278	-63.556%
2025-12-29	2.1000	2.1000	2.1000	2.1000	-1.408%	2	278	-60.952%
2025-12-26	2.1300	2.1300	2.1300	2.1300	-0.930%	2	276	-61.502%
2025-12-24	2.1100	2.1600	2.1100	2.1500	-1.826%	36	262	-61.860%
2025-12-23	2.1900	2.1900	2.1900	2.1900	-8.368%	10	262	-62.557%
2025-12-22	2.3900	2.3900	2.3900	2.3900	+5.286%	4	262	-65.690%
2025-12-19	2.2700	2.2700	2.2700	2.2700	+0.889%	1	262	-63.877%
2025-12-16	2.2500	2.2500	2.2500	2.2500	-16.667%	3	262	-63.556%
2025-12-11	2.6400	2.9300	2.6300	2.7000	+3.846%	24	262	-69.630%
2025-12-10	2.7100	2.7100	2.6000	2.6000	+8.333%	11	282	-68.462%
2025-12-08	2.4000	2.4000	2.4000	2.4000	-4.762%	4	272	-65.833%
2025-12-04	2.5200	2.5200	2.5200	2.5200	-6.320%	1	268	-67.460%
2025-12-01	2.8600	2.8600	2.6900	2.6900	-2.182%	201	268	-69.517%
2025-11-26	2.7500	2.7500	2.7500	2.7500	+10.000%	1	468	-70.182%
2025-11-21	2.5000	2.5000	2.5000	2.5000	-15.541%	1	468	-67.200%
2025-11-19	2.9600	2.9600	2.9600	2.9600	+2.069%	1	468	-72.297%
2025-11-18	2.9000	2.9000	2.9000	2.9000	-3.333%	3	469	-71.724%
2025-11-13	3.0000	3.0000	3.0000	3.0000	+9.091%	20	469	-72.667%
2025-11-06	2.7200	2.7500	2.7200	2.7500	-1.434%	21	489	-70.182%
2025-11-04	2.9800	2.9800	2.7900	2.7900	-10.000%	202	469	-70.609%
2025-10-31	3.1000	3.1000	3.1000	3.1000	-13.889%	1	323	-73.548%
2025-10-22	3.5400	3.6000	3.5400	3.6000	+16.505%	26	324	-77.222%
2025-10-16	3.0900	3.0900	3.0900	3.0900	-6.647%	2	324	-73.463%
2025-10-15	3.3100	3.3100	3.3100	3.3100	+6.431%	20	325	-75.227%
2025-10-13	3.1100	3.1100	3.1100	3.1100	+2.640%	1	325	-73.633%
2025-10-10	3.0000	3.0300	2.9200	3.0300	-4.114%	36	326	-72.937%
2025-10-09	3.1000	3.1600	3.1000	3.1600	-0.315%	8	325	-74.051%
2025-10-08	3.1000	3.1700	3.1000	3.1700	+0.635%	2	320	-74.132%
2025-10-07	3.6900	3.6900	3.1500	3.1500	-18.182%	4	321	-73.968%
2025-10-06	3.8500	3.8500	3.8500	3.8500	-7.229%	3	321	-78.701%
2025-10-03	4.1500	4.1500	4.1500	4.1500	-3.037%	2	318	-80.241%
2025-10-02	4.2800	4.2800	4.2800	4.2800	+7.268%	10	320	-80.841%
2025-10-01	3.9900	3.9900	3.9900	3.9900	-9.318%	1	321	-79.449%
2025-09-30	4.4400	4.4700	4.4000	4.4000	+14.883%	42	320	-81.364%
2025-09-29	4.2100	4.2100	3.8300	3.8300	-3.769%	123	322	-78.590%
2025-09-25	4.3000	4.3000	3.9800	3.9800	+12.113%	2	202	-79.397%
2025-09-24	3.5300	3.6300	3.5300	3.5500	-6.579%	27	202	-76.901%
2025-09-23	3.8000	3.8000	3.8000	3.8000	-2.314%	5	197	-78.421%
2025-09-17	3.6500	3.8900	3.6500	3.8900	+14.412%	19	192	-78.920%
2025-09-16	3.4000	3.4000	3.4000	3.4000	-2.857%	1	198	-75.882%
2025-09-15	3.5000	3.5000	3.5000	3.5000	+4.478%	1	197	-76.571%
2025-09-12	3.3500	3.3500	3.3500	3.3500	-5.634%	9	197	-75.522%
2025-09-10	3.5500	3.5500	3.5500	3.5500	-1.389%	1	198	-76.901%
2025-09-09	3.5900	3.6000	3.5900	3.6000	+8.108%	4	198	-77.222%
2025-09-08	3.6500	3.6500	3.3300	3.3300	-7.500%	5	196	-75.375%
2025-09-05	3.6000	3.6000	3.6000	3.6000	+9.091%	1	191	-77.222%
2025-09-03	3.3000	3.3000	3.3000	3.3000	+4.762%	132	190	-75.152%
2025-09-02	3.0700	3.1500	3.0700	3.1500	-4.834%	140	251	-73.968%
2025-08-26	3.5200	3.5200	3.3100	3.3100	-5.158%	5	189	-75.227%
2025-08-21	3.5500	3.5500	3.4900	3.4900	-5.676%	10	184	-76.504%
2025-08-19	3.7800	3.8000	3.7000	3.7000	-10.843%	8	180	-77.838%
2025-08-13	4.1500	4.1500	4.1500	4.1500	+6.410%	5	176	-80.241%
2025-08-12	3.9000	3.9000	3.9000	3.9000	-6.250%	1	181	-78.974%
2025-08-11	3.8000	4.2100	3.8000	4.1600	+13.043%	11	180	-80.288%
2025-08-08	3.0900	3.6800	3.0900	3.6800	+26.027%	5	181	-77.717%
2025-08-07	3.5800	3.6000	2.9200	2.9200	-5.806%	23	178	-71.918%
2025-08-06	3.1000	3.1000	3.1000	3.1000	+10.714%	1	168	-73.548%
2025-08-01	2.8000	2.8000	2.8000	2.8000	-12.500%	21	168	-70.714%
2025-07-31	3.2500	3.2500	3.1500	3.2000	-0.929%	3	147	-74.375%
2025-07-30	3.0500	3.2500	2.8100	3.2300	+25.194%	81	147	-74.613%
2025-07-28	2.5800	2.5800	2.5800	2.5800	-10.727%	1	136	-68.217%
2025-07-23	2.8800	2.9000	2.8800	2.8900	+15.600%	76	135	-71.626%
2025-07-21	2.6100	2.6100	2.5000	2.5000	-5.660%	26	109	-67.200%
2025-07-17	2.8200	2.8200	2.6000	2.6500	-6.690%	25	103	-69.057%
2025-07-14	2.8400	2.8400	2.8400	2.8400	-5.333%	5	122	-71.127%
2025-07-10	2.9600	3.1000	2.9600	3.0000	-3.846%	26	122	-72.667%
2025-07-09	3.1200	3.1200	3.1200	3.1200	+10.638%	1	97	-73.718%
2025-06-27	2.8200	2.8200	2.8200	2.8200	-11.875%	1	97	-70.922%
2025-06-25	3.2000	3.2000	3.2000	3.2000	+10.345%	1	96	-74.375%
2025-06-24	2.9000	2.9000	2.9000	2.9000	+1.754%	1	95	-71.724%
2025-06-20	2.8600	2.8600	2.8500	2.8500	+5.556%	12	95	-71.228%
2025-06-17	2.9000	2.9000	2.7000	2.7000	-28.947%	19	89	-69.630%
2025-06-10	3.8000	3.8000	3.8000	3.8000	-3.797%	1	73	-78.421%
2025-06-09	3.9500	3.9500	3.9500	3.9500	+18.976%	3	73	-79.241%
2025-06-05	3.3600	3.3600	3.3200	3.3200	-1.190%	12	70	-75.301%
2025-06-04	3.3600	3.3600	3.3600	3.3600	+7.006%	1	57	-75.595%
2025-06-02	3.1400	3.1400	3.1400	3.1400	-8.986%	3	57	-73.885%
2025-05-30	3.4500	3.4500	3.4500	3.4500	-11.538%	2	54	-76.232%
2025-05-27	3.9000	3.9000	3.9000	3.9000	+14.035%	10	55	-78.974%
2025-05-23	3.3100	3.4200	3.3100	3.4200	-0.870%	82	6	-76.023%
2025-05-22	3.1800	3.5000	3.1800	3.4500	+16.949%	3	6	-76.232%
2025-05-20	2.9500	2.9500	2.9500	2.9500	+2.787%	1	4	-72.203%
2025-05-16	2.5600	2.8700	2.5600	2.8700	+0.350%	4	4	-71.429%
2025-05-15	2.8600	2.8600	2.8600	2.8600	-10.063%	1	3	-71.329%
2025-05-13	3.1800	3.1800	3.1800	3.1800	+20.913%	1	2	-74.214%
2025-05-09	2.6300	2.6300	2.6300	2.6300	0.000%	2	1	-68.821%

.dark-mode .fMVDXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMVDXq{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20271217C7PTON Dec 17 2027 7.00 Call (PTON271217C00007000)option OPRA

PTON20271217C7
PTON Dec 17 2027 7.00 Call (PTON271217C00007000)
option OPRA