Dark

PTON20280121C12
PTON Jan 21 2028 12.00 Call (PTON280121C00012000)
option OPRA

EOD

Oct 1, 2026

0.3200-3.030%(-0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3200	0.3200	0.3200	0.3200	-3.030%	100	41,597	0.000%
2026-09-30	0.3300	0.3400	0.3300	0.3300	-2.941%	107	41,697	-3.030%
2026-09-29	0.3000	0.3400	0.3000	0.3400	+17.241%	125	41,602	-5.882%
2026-09-28	0.2700	0.3100	0.2700	0.2900	-6.452%	427	41,567	+10.345%
2026-09-25	0.2900	0.3100	0.2700	0.3100	+3.333%	7	41,543	+3.226%
2026-09-24	0.3000	0.3000	0.2800	0.3000	-3.226%	13	41,545	+6.667%
2026-09-23	0.3000	0.3400	0.3000	0.3100	-11.429%	35,029	41,546	+3.226%
2026-09-22	0.3600	0.3600	0.3500	0.3500	+16.667%	2	22,522	-8.571%
2026-09-21	0.3200	0.3200	0.3000	0.3000	-11.765%	76	22,520	+6.667%
2026-09-18	0.4100	0.4100	0.3100	0.3400	+13.333%	16	22,562	-5.882%
2026-09-17	0.3300	0.3300	0.3000	0.3000	+7.143%	7	22,551	+6.667%
2026-09-16	0.2800	0.2800	0.2800	0.2800	-9.677%	1	22,554	+14.286%
2026-09-15	0.3200	0.3200	0.3100	0.3100	-11.429%	2	22,553	+3.226%
2026-09-14	0.3500	0.3500	0.3500	0.3500	0.000%	6	22,551	-8.571%
2026-09-11	0.3500	0.3700	0.3200	0.3500	+6.061%	101	22,545	-8.571%
2026-09-10	0.3700	0.3700	0.3200	0.3300	-10.811%	56	22,534	-3.030%
2026-09-09	0.3600	0.3700	0.3300	0.3700	+2.778%	205	22,524	-13.514%
2026-09-08	0.3700	0.4000	0.3500	0.3600	-14.286%	104	22,524	-11.111%
2026-09-03	0.4200	0.4200	0.4200	0.4200	+2.439%	10	22,575	-23.810%
2026-09-02	0.3900	0.4200	0.3900	0.4100	+5.128%	139	22,575	-21.951%
2026-09-01	0.5000	0.5000	0.3800	0.3900	-9.302%	26	22,654	-17.949%
2026-08-31	0.4500	0.5000	0.3900	0.4300	-6.522%	37	22,644	-25.581%
2026-08-28	0.4700	0.5700	0.4600	0.4600	+2.222%	265	22,645	-30.435%
2026-08-27	0.4500	0.4900	0.4500	0.4500	0.000%	15,637	21,011	-28.889%
2026-08-26	0.4500	0.4500	0.4500	0.4500	-8.163%	4	12,999	-28.889%
2026-08-25	0.5300	0.5300	0.4900	0.4900	-3.922%	3	12,999	-34.694%
2026-08-21	0.5100	0.5100	0.5100	0.5100	-1.923%	20	12,999	-37.255%
2026-08-20	0.5200	0.5200	0.5200	0.5200	+13.043%	1	13,013	-38.462%
2026-08-18	0.4500	0.4900	0.4500	0.4600	-16.364%	35	13,014	-30.435%
2026-08-12	0.6300	0.6500	0.5500	0.5500	-12.698%	207	13,014	-41.818%
2026-08-06	0.7400	0.7400	0.6300	0.6300	-41.121%	211	12,910	-49.206%
2026-08-05	1.1000	1.1000	1.0500	1.0700	-12.295%	81	13,046	-70.093%
2026-07-29	1.2000	1.2200	1.2000	1.2200	+6.087%	110	13,048	-73.770%
2026-07-28	1.1000	1.1500	1.1000	1.1500	+16.162%	67	13,148	-72.174%
2026-07-24	0.9900	0.9900	0.9900	0.9900	+4.211%	58	13,120	-67.677%
2026-07-23	1.0400	1.0400	0.9500	0.9500	-7.767%	24	13,120	-66.316%
2026-07-22	1.0300	1.0300	1.0300	1.0300	-10.435%	20	13,144	-68.932%
2026-07-20	1.1500	1.1500	1.1500	1.1500	+17.347%	10	13,144	-72.174%
2026-07-17	0.9800	0.9800	0.9800	0.9800	-13.274%	1	13,144	-67.347%
2026-07-15	1.1000	1.1300	1.0900	1.1300	+7.619%	52	13,144	-71.681%
2026-07-14	1.0500	1.0500	1.0500	1.0500	+15.385%	10	13,195	-69.524%
2026-07-06	0.8900	0.9100	0.8900	0.9100	-12.500%	4	13,189	-64.835%
2026-07-01	1.0400	1.0400	1.0400	1.0400	+4.000%	13	13,189	-69.231%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+3.093%	10	13,189	-68.000%
2026-06-24	0.9700	0.9700	0.9700	0.9700	+11.494%	4	13,199	-67.010%
2026-06-23	0.9000	0.9000	0.8700	0.8700	-14.706%	7	13,199	-63.218%
2026-06-22	1.0200	1.0200	1.0200	1.0200	+2.000%	4	13,197	-68.627%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-25.373%	10	13,195	-68.000%
2026-06-04	1.2000	1.3500	1.2000	1.3400	+11.667%	251	13,204	-76.119%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-14.286%	1	13,004	-73.333%
2026-06-02	1.4000	1.4000	1.4000	1.4000	+0.719%	5	13,004	-77.143%
2026-06-01	1.3900	1.3900	1.3900	1.3900	+11.200%	200	12,999	-76.978%
2026-05-29	1.2400	1.2500	1.2400	1.2500	-3.101%	99	12,919	-74.400%
2026-05-28	1.1900	1.2900	1.1900	1.2900	+2.381%	1,752	13,018	-75.194%
2026-05-27	1.2000	1.2600	1.1700	1.2600	+18.868%	81	11,368	-74.603%
2026-05-26	1.1600	1.1600	1.0400	1.0600	-3.636%	43	11,368	-69.811%
2026-05-22	1.0000	1.1000	1.0000	1.1000	+13.402%	74	11,391	-70.909%
2026-05-14	0.9700	0.9700	0.9700	0.9700	+4.301%	4	11,327	-67.010%
2026-05-12	0.9300	0.9300	0.9300	0.9300	+1.087%	24	11,323	-65.591%
2026-05-11	0.9200	0.9200	0.9200	0.9200	-8.000%	1	11,323	-65.217%
2026-05-08	1.1000	1.1000	1.0000	1.0000	+1.010%	3	11,328	-68.000%
2026-05-06	0.9900	0.9900	0.9900	0.9900	-4.808%	1	11,329	-67.677%
2026-05-05	1.0400	1.0400	1.0400	1.0400	+5.051%	10,000	11,328	-69.231%
2026-05-04	0.9900	0.9900	0.9900	0.9900	-3.883%	113	11,328	-67.677%
2026-05-01	1.0400	1.0400	1.0300	1.0300	-4.630%	60	11,328	-68.932%
2026-04-30	1.1000	1.1000	1.0800	1.0800	+13.684%	14	11,328	-70.370%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-5.000%	5	11,328	-66.316%
2026-04-28	0.9500	1.0000	0.9500	1.0000	-6.542%	9	11,323	-68.000%
2026-04-27	1.0600	1.0700	1.0600	1.0700	-0.926%	8	11,323	-70.093%
2026-04-24	1.0800	1.0800	1.0800	1.0800	+16.129%	1	11,324	-70.370%
2026-04-20	0.9300	0.9300	0.9300	0.9300	-1.064%	1	11,323	-65.591%
2026-04-16	0.9400	0.9400	0.9400	0.9400	+3.297%	4	11,323	-65.957%
2026-04-09	0.9100	0.9100	0.9100	0.9100	+3.409%	1	11,322	-64.835%
2026-04-08	1.0000	1.0100	0.8800	0.8800	-2.222%	9	11,322	-63.636%
2026-04-07	0.8700	0.9000	0.8700	0.9000	0.000%	11	11,320	-64.444%
2026-04-06	0.9400	0.9400	0.9000	0.9000	+1.124%	202	11,321	-64.444%
2026-03-27	0.6500	0.8900	0.6500	0.8900	+61.818%	243	11,296	-64.045%
2026-03-26	0.5500	0.5500	0.5500	0.5500	+1.852%	10,006	10,097	-41.818%
2026-03-23	0.5500	0.5500	0.5400	0.5400	0.000%	40	1,092	-40.741%
2026-03-17	0.5400	0.5400	0.5400	0.5400	+12.500%	1	1,052	-40.741%
2026-03-10	0.4800	0.4800	0.4800	0.4800	-2.041%	3	1,052	-33.333%
2026-03-09	0.4900	0.4900	0.4900	0.4900	0.000%	4	1,055	-34.694%
2026-03-06	0.4900	0.4900	0.4900	0.4900	-14.035%	1	1,052	-34.694%
2026-03-04	0.5700	0.5700	0.5300	0.5700	+11.765%	700	1,053	-43.860%
2026-03-03	0.5000	0.5100	0.5000	0.5100	-5.556%	55	482	-37.255%
2026-02-27	0.5900	0.5900	0.5400	0.5400	-8.475%	8	523	-40.741%
2026-02-25	0.5900	0.5900	0.5900	0.5900	-4.839%	1	514	-45.763%
2026-02-19	0.6200	0.6200	0.6200	0.6200	-7.463%	138	514	-48.387%
2026-02-17	0.6600	0.6700	0.6600	0.6700	-1.471%	64	392	-52.239%
2026-02-13	0.6800	0.6800	0.6800	0.6800	-5.556%	1	329	-52.941%
2026-02-12	0.5900	0.7200	0.5900	0.7200	0.000%	5	329	-55.556%
2026-02-11	0.7200	0.7200	0.7200	0.7200	+7.463%	2	328	-55.556%
2026-02-09	0.6500	0.6700	0.6500	0.6700	+3.077%	8	326	-52.239%
2026-02-06	0.6500	0.6500	0.6500	0.6500	0.000%	1	325	-50.769%
2026-02-05	0.7300	0.7700	0.6500	0.6500	-45.378%	5	324	-50.769%
2026-02-03	1.2000	1.2200	1.1900	1.1900	-2.459%	4	323	-73.109%
2026-02-02	1.1000	1.2200	1.1000	1.2200	+11.927%	8	321	-73.770%
2026-01-30	1.1000	1.3700	1.0900	1.0900	-0.909%	3	322	-70.642%
2026-01-29	1.1000	1.1000	1.1000	1.1000	-9.091%	1	322	-70.909%
2026-01-28	1.1900	1.2100	1.1900	1.2100	+1.681%	3	321	-73.554%
2026-01-27	1.1800	1.1900	1.1800	1.1900	-0.833%	2	318	-73.109%
2026-01-23	1.2000	1.2000	1.2000	1.2000	0.000%	2	316	-73.333%
2026-01-22	1.2000	1.2000	1.2000	1.2000	+6.195%	10	314	-73.333%
2026-01-21	1.1300	1.1300	1.1300	1.1300	-5.833%	2	304	-71.681%
2026-01-20	1.2500	1.2600	1.2000	1.2000	-14.286%	33	304	-73.333%
2026-01-16	1.5500	1.5500	1.4000	1.4000	-17.160%	14	301	-77.143%
2026-01-13	1.5400	1.6900	1.5400	1.6900	+5.625%	5	301	-81.065%
2026-01-09	1.4800	1.6000	1.4800	1.6000	+8.108%	13	299	-80.000%
2026-01-08	1.4600	1.5200	1.4600	1.4800	+4.965%	4	302	-78.378%
2026-01-06	1.4700	1.4700	1.4100	1.4100	+12.800%	12	300	-77.305%
2026-01-05	1.3500	1.3500	1.2500	1.2500	-6.015%	222	113	-74.400%
2025-12-22	1.3300	1.3300	1.3300	1.3300	-3.623%	1	113	-75.940%
2025-12-17	1.3100	1.3800	1.3100	1.3800	-13.208%	46	113	-76.812%
2025-12-12	1.5900	1.5900	1.5900	1.5900	+6.000%	1	114	-79.874%
2025-12-08	1.5000	1.5000	1.5000	1.5000	-3.226%	8	115	-78.667%
2025-12-05	1.6000	1.6000	1.5200	1.5500	-3.125%	47	115	-79.355%
2025-12-04	1.5600	1.6000	1.5500	1.6000	+7.383%	15	76	-80.000%
2025-12-03	1.4900	1.4900	1.4900	1.4900	-8.589%	6	61	-78.523%
2025-12-02	1.6300	1.6300	1.6300	1.6300	+1.875%	1	56	-80.368%
2025-11-26	1.6000	1.6000	1.6000	1.6000	+7.383%	6	55	-80.000%
2025-11-25	1.4900	1.4900	1.4900	1.4900	0.000%	6	55	-78.523%
2025-11-24	1.4900	1.4900	1.4900	1.4900	-3.871%	2	49	-78.523%
2025-11-21	1.5500	1.5500	1.5500	1.5500	-6.627%	4	49	-79.355%
2025-11-20	1.6600	1.6600	1.6600	1.6600	-5.143%	4	50	-80.723%
2025-11-18	1.7500	1.7500	1.7500	1.7500	-12.500%	2	50	-81.714%
2025-11-14	2.0000	2.0000	2.0000	2.0000	+5.263%	1	48	-84.000%
2025-11-12	1.9000	1.9000	1.9000	1.9000	-39.103%	3	47	-83.158%
2025-11-07	3.1200	3.1200	3.1200	3.1200	+29.461%	34	47	-89.744%
2025-10-22	2.4100	2.4100	2.4100	2.4100	+30.270%	1	65	-86.722%
2025-10-10	1.8500	1.8500	1.8500	1.8500	-7.500%	2	65	-82.703%
2025-10-09	2.0000	2.1200	1.9900	2.0000	+0.503%	37	63	-84.000%
2025-10-07	2.2600	2.2600	1.9900	1.9900	-20.400%	4	34	-83.920%
2025-10-06	2.5000	2.5000	2.5000	2.5000	-8.759%	2	32	-87.200%
2025-10-02	2.8600	2.8600	2.7300	2.7400	+12.295%	23	30	-88.321%
2025-10-01	2.6000	2.6000	2.4400	2.4400	-15.571%	2	14	-86.885%
2025-09-30	2.9400	2.9400	2.8900	2.8900	+5.091%	10	12	-88.927%
2025-09-29	2.2500	2.7500	2.2500	2.7500	+18.534%	4	7	-88.364%
2025-09-23	2.3200	2.3200	2.3200	2.3200	-7.937%	1	3	-86.207%
2025-09-22	2.5200	2.5200	2.5200	2.5200	0.000%	2	2	-87.302%

.dark-mode .lxsz0L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lxsz0L{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20280121C12PTON Jan 21 2028 12.00 Call (PTON280121C00012000)option OPRA

PTON20280121C12
PTON Jan 21 2028 12.00 Call (PTON280121C00012000)
option OPRA