Dark

PTON20280121C15
PTON Jan 21 2028 15.00 Call (PTON280121C00015000)
option OPRA

EOD

Sep 29, 2026

0.1400-30.000%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1400	0.1100	0.1400	-30.000%	2	7,504	0.000%
2026-09-25	0.2000	0.2000	0.2000	0.2000	+17.647%	1	7,504	-30.000%
2026-09-24	0.1700	0.1700	0.1700	0.1700	-15.000%	10	7,504	-17.647%
2026-09-23	0.2000	0.2100	0.1600	0.2000	-4.762%	1,803	7,504	-30.000%
2026-09-22	0.2200	0.2200	0.2100	0.2100	+5.000%	21	9,304	-33.333%
2026-09-15	0.2000	0.2000	0.2000	0.2000	-9.091%	1	9,304	-30.000%
2026-09-11	0.2200	0.2200	0.2200	0.2200	+22.222%	1	9,304	-36.364%
2026-09-10	0.1800	0.1800	0.1800	0.1800	-18.182%	250	9,304	-22.222%
2026-09-09	0.2100	0.2200	0.2000	0.2200	+4.762%	6	9,304	-36.364%
2026-09-08	0.2400	0.2400	0.2100	0.2100	-19.231%	8	9,303	-33.333%
2026-09-04	0.2500	0.2600	0.2500	0.2600	0.000%	33	9,300	-46.154%
2026-09-03	0.2600	0.2600	0.2600	0.2600	+4.000%	4	9,300	-46.154%
2026-09-02	0.2500	0.2500	0.2400	0.2500	-3.846%	86	9,300	-44.000%
2026-08-31	0.2800	0.2900	0.2600	0.2600	-7.143%	15	9,324	-46.154%
2026-08-27	0.3000	0.3000	0.2800	0.2800	0.000%	11	9,320	-50.000%
2026-08-26	0.2700	0.2800	0.2700	0.2800	-6.667%	3	9,320	-50.000%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-3.226%	1	9,318	-53.333%
2026-08-24	0.3000	0.3100	0.3000	0.3100	-6.061%	3	9,318	-54.839%
2026-08-21	0.3300	0.3300	0.3200	0.3300	0.000%	262	9,315	-57.576%
2026-08-20	0.3100	0.3300	0.3100	0.3300	+10.000%	4	9,327	-57.576%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-3.226%	2	9,325	-53.333%
2026-08-17	0.3400	0.3400	0.2900	0.3100	-6.061%	24	9,323	-54.839%
2026-08-13	0.3300	0.3300	0.3300	0.3300	-2.941%	1	9,322	-57.576%
2026-08-12	0.3500	0.3500	0.3400	0.3400	-19.048%	954	9,322	-58.824%
2026-08-10	0.4500	0.4500	0.4200	0.4200	-2.326%	121	8,376	-66.667%
2026-08-07	0.4300	0.4300	0.4300	0.4300	+2.381%	2	8,372	-67.442%
2026-08-06	0.5300	0.5300	0.4200	0.4200	-44.737%	1,136	8,370	-66.667%
2026-08-05	0.7700	0.7700	0.7600	0.7600	+2.703%	46	7,431	-81.579%
2026-08-03	0.7400	0.7400	0.7400	0.7400	-3.896%	2	7,431	-81.081%
2026-07-30	0.7700	0.7700	0.7700	0.7700	-7.229%	5	7,429	-81.818%
2026-07-29	0.8500	0.8500	0.8200	0.8300	+7.792%	212	7,427	-83.133%
2026-07-28	0.7200	0.7700	0.7200	0.7700	+8.451%	201	7,314	-81.818%
2026-07-27	0.7100	0.7100	0.7100	0.7100	+4.412%	2	7,202	-80.282%
2026-07-24	0.7000	0.7000	0.6800	0.6800	-8.108%	51	7,202	-79.412%
2026-07-22	0.7300	0.7400	0.7300	0.7400	-3.896%	19	7,228	-81.081%
2026-07-21	0.7700	0.8200	0.7600	0.7700	-8.333%	753	7,228	-81.818%
2026-07-20	0.7500	0.8400	0.7500	0.8400	+13.514%	26	7,075	-83.333%
2026-07-17	0.7400	0.7400	0.7400	0.7400	-12.941%	4	7,075	-81.081%
2026-07-15	0.7800	0.8500	0.7800	0.8500	+13.333%	20	7,075	-83.529%
2026-07-14	0.7900	0.7900	0.7500	0.7500	0.000%	11	7,075	-81.333%
2026-07-13	0.8000	0.8000	0.7500	0.7500	+8.696%	3	7,073	-81.333%
2026-07-08	0.6500	0.6900	0.6500	0.6900	+1.471%	5	7,071	-79.710%
2026-07-06	0.6800	0.6800	0.6300	0.6800	-11.688%	5	7,071	-79.412%
2026-07-01	0.7800	0.7800	0.7700	0.7700	+10.000%	150	7,068	-81.818%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-5.405%	5	7,137	-80.000%
2026-06-29	0.7700	0.7700	0.7300	0.7400	-1.333%	17	7,142	-81.081%
2026-06-26	0.6900	0.7500	0.6900	0.7500	+15.385%	69	7,140	-81.333%
2026-06-23	0.6700	0.6700	0.6300	0.6500	-8.451%	466	7,148	-78.462%
2026-06-22	0.6900	0.7100	0.6900	0.7100	-6.579%	2	6,813	-80.282%
2026-06-18	0.7500	0.7600	0.7500	0.7600	+8.571%	125	6,926	-81.579%
2026-06-16	0.7800	0.7800	0.7000	0.7000	-10.256%	19	6,926	-80.000%
2026-06-15	0.7800	0.7800	0.7800	0.7800	+4.000%	2	6,940	-82.051%
2026-06-12	0.6700	0.7500	0.6700	0.7500	-2.597%	22	6,940	-81.333%
2026-06-11	0.7500	0.7700	0.7500	0.7700	-4.938%	2	6,940	-81.818%
2026-06-09	0.8000	0.8100	0.8000	0.8100	0.000%	40	6,941	-82.716%
2026-06-08	0.8400	0.8400	0.8100	0.8100	-7.955%	21	6,941	-82.716%
2026-06-05	0.9500	0.9500	0.8600	0.8800	-8.333%	11	6,940	-84.091%
2026-06-04	1.0000	1.0000	0.9600	0.9600	+3.226%	6	6,945	-85.417%
2026-06-03	0.7000	0.9300	0.7000	0.9300	-9.709%	210	6,949	-84.946%
2026-06-02	1.0300	1.0300	1.0300	1.0300	-6.364%	1	6,976	-86.408%
2026-06-01	1.0300	1.1000	1.0000	1.1000	+4.762%	18	6,976	-87.273%
2026-05-29	0.9300	1.0600	0.9000	1.0500	+19.318%	105	6,976	-86.667%
2026-05-27	0.8300	0.9000	0.8300	0.8800	+10.000%	25	7,005	-84.091%
2026-05-26	0.8500	0.8500	0.7500	0.8000	-3.614%	111	7,027	-82.500%
2026-05-22	0.7900	0.8300	0.7800	0.8300	+31.746%	53	6,921	-83.133%
2026-05-21	0.6300	0.6300	0.6300	0.6300	-7.353%	4	6,928	-77.778%
2026-05-20	0.6400	0.7600	0.6400	0.6800	-9.333%	20	6,928	-79.412%
2026-05-19	0.7000	0.7500	0.7000	0.7500	+8.696%	8	6,920	-81.333%
2026-05-18	0.6900	0.6900	0.6900	0.6900	0.000%	2	6,920	-79.710%
2026-05-15	0.6000	0.7500	0.6000	0.6900	0.000%	56	6,920	-79.710%
2026-05-14	0.6800	0.7000	0.6500	0.6900	-9.211%	27	6,916	-79.710%
2026-05-13	0.7100	0.7600	0.6100	0.7600	+11.765%	32	6,903	-81.579%
2026-05-12	0.6800	0.6800	0.6800	0.6800	-2.857%	1	6,903	-79.412%
2026-05-11	0.7400	0.7400	0.7000	0.7000	-15.663%	6	6,903	-80.000%
2026-05-08	0.8200	0.8300	0.8000	0.8300	+1.220%	169	6,899	-83.133%
2026-05-07	0.8500	0.8500	0.8200	0.8200	+7.895%	29	7,055	-82.927%
2026-05-06	0.7700	0.7700	0.7600	0.7600	+4.110%	51	7,070	-81.579%
2026-05-05	0.7900	0.7900	0.6900	0.7300	-2.667%	10	7,070	-80.822%
2026-05-04	0.7600	0.7600	0.7500	0.7500	-11.765%	5	7,071	-81.333%
2026-05-01	0.8500	0.8500	0.8500	0.8500	0.000%	1	7,073	-83.529%
2026-04-30	0.8500	0.8500	0.8500	0.8500	-5.556%	8	7,073	-83.529%
2026-04-29	0.8500	0.9000	0.8000	0.9000	+12.500%	226	7,081	-84.444%
2026-04-28	0.7500	0.8000	0.7500	0.8000	0.000%	7	6,919	-82.500%
2026-04-27	0.8000	0.8000	0.8000	0.8000	+1.266%	9	6,914	-82.500%
2026-04-24	0.7500	0.7900	0.7500	0.7900	+12.857%	5	6,914	-82.278%
2026-04-23	0.6300	0.7900	0.6300	0.7000	+1.449%	154	6,914	-80.000%
2026-04-22	0.7000	0.7000	0.6400	0.6900	-8.000%	39	6,977	-79.710%
2026-04-17	0.7800	0.7900	0.7200	0.7500	-5.063%	450	7,014	-81.333%
2026-04-16	0.8300	0.8300	0.7900	0.7900	+16.176%	2	7,295	-82.278%
2026-04-15	0.6800	0.6800	0.6800	0.6800	-1.449%	2	7,295	-79.412%
2026-04-14	0.6500	0.7000	0.6500	0.6900	+9.524%	35	7,297	-79.710%
2026-04-13	0.6300	0.6300	0.6300	0.6300	-7.353%	1	7,327	-77.778%
2026-04-08	0.8000	0.8000	0.6800	0.6800	-9.333%	180	7,328	-79.412%
2026-04-07	0.7500	0.7500	0.7500	0.7500	+2.740%	3	7,384	-81.333%
2026-04-06	0.7800	0.7800	0.7000	0.7300	-6.410%	66	7,387	-80.822%
2026-04-02	0.6700	0.7800	0.6700	0.7800	+56.000%	160	7,393	-82.051%
2026-04-01	0.5000	0.5000	0.5000	0.5000	-16.667%	15	7,393	-72.000%
2026-03-31	0.6500	0.6500	0.6000	0.6000	+5.263%	21	7,393	-76.667%
2026-03-30	0.8000	0.8000	0.5500	0.5700	-8.065%	13	7,373	-75.439%
2026-03-27	0.3900	0.6200	0.3900	0.6200	+44.186%	424	7,363	-77.419%
2026-03-26	0.4000	0.4300	0.4000	0.4300	-4.444%	41	7,364	-67.442%
2026-03-25	0.4400	0.4500	0.4400	0.4500	-6.250%	4	7,363	-68.889%
2026-03-24	0.3500	0.4800	0.3500	0.4800	+17.073%	11	7,363	-70.833%
2026-03-23	0.3600	0.4100	0.3600	0.4100	+5.128%	51	7,373	-65.854%
2026-03-20	0.3900	0.3900	0.3900	0.3900	+2.632%	1	7,373	-64.103%
2026-03-19	0.3800	0.3800	0.3800	0.3800	-9.524%	5	7,373	-63.158%
2026-03-18	0.3600	0.4200	0.3600	0.4200	+7.692%	27	7,373	-66.667%
2026-03-16	0.3700	0.4000	0.3700	0.3900	+8.333%	80	7,372	-64.103%
2026-03-12	0.4000	0.4000	0.3400	0.3600	-21.739%	1,462	7,360	-61.111%
2026-03-09	0.3200	0.4600	0.3200	0.4600	+15.000%	54	6,455	-69.565%
2026-03-06	0.4000	0.4000	0.4000	0.4000	+17.647%	9	6,471	-65.000%
2026-03-05	0.3600	0.3600	0.3400	0.3400	-15.000%	201	6,470	-58.824%
2026-03-04	0.3800	0.4400	0.3800	0.4000	0.000%	200	6,270	-65.000%
2026-03-03	0.4000	0.4000	0.4000	0.4000	0.000%	20	6,150	-65.000%
2026-03-02	0.3700	0.4500	0.3700	0.4000	0.000%	22	6,150	-65.000%
2026-02-27	0.4000	0.4300	0.4000	0.4000	-2.439%	31	6,150	-65.000%
2026-02-26	0.4500	0.4500	0.4100	0.4100	-4.651%	8	6,169	-65.854%
2026-02-25	0.4500	0.4600	0.4100	0.4300	-2.273%	22	6,169	-67.442%
2026-02-24	0.4000	0.5400	0.4000	0.4400	-2.222%	20,074	6,169	-68.182%
2026-02-23	0.4700	0.4700	0.4200	0.4500	-27.419%	22	22,082	-68.889%
2026-02-20	0.6000	0.6200	0.5300	0.6200	+29.167%	78	22,068	-77.419%
2026-02-19	0.4800	0.4800	0.4800	0.4800	-5.882%	1	21,990	-70.833%
2026-02-18	0.5700	0.6100	0.4800	0.5100	-3.774%	2,807	21,991	-72.549%
2026-02-13	0.5500	0.5500	0.5300	0.5300	+6.000%	35	21,824	-73.585%
2026-02-12	0.4500	0.6000	0.4500	0.5000	-16.667%	71	21,824	-72.000%
2026-02-11	0.5300	0.6000	0.4900	0.6000	+15.385%	19	21,786	-76.667%
2026-02-10	0.5000	0.5200	0.5000	0.5200	+6.122%	54	21,776	-73.077%
2026-02-09	0.5500	0.5700	0.4500	0.4900	-2.000%	59	21,730	-71.429%
2026-02-06	0.5000	0.5000	0.4100	0.5000	+4.167%	302	21,703	-72.000%
2026-02-05	0.4300	0.6000	0.4300	0.4800	-50.000%	1,313	22,003	-70.833%
2026-02-04	0.8500	0.9800	0.6900	0.9600	+12.941%	17	23,027	-85.417%
2026-02-03	0.9200	0.9500	0.8500	0.8500	-6.593%	6	23,039	-83.529%
2026-02-02	0.8000	0.9400	0.8000	0.9100	+2.247%	36	23,037	-84.615%
2026-01-30	0.7700	0.9500	0.7500	0.8900	+11.250%	93	23,021	-84.270%
2026-01-29	0.8400	0.8400	0.7800	0.8000	-13.978%	21	22,944	-82.500%
2026-01-28	0.8800	0.9400	0.8800	0.9300	+5.682%	16	22,923	-84.946%
2026-01-27	0.9700	0.9700	0.8700	0.8800	-4.348%	11	22,909	-84.091%
2026-01-26	0.8200	0.9200	0.8200	0.9200	+2.222%	31	22,908	-84.783%
2026-01-23	0.9200	0.9200	0.8700	0.9000	+3.448%	11	22,939	-84.444%
2026-01-22	0.9300	0.9600	0.8700	0.8700	-5.435%	14	22,932	-83.908%
2026-01-21	0.9000	0.9600	0.8500	0.9200	-1.075%	33	22,920	-84.783%
2026-01-20	1.0000	1.1000	0.9100	0.9300	-11.429%	195	22,893	-84.946%
2026-01-16	1.0400	1.2600	1.0400	1.0500	-16.000%	122	22,709	-86.667%
2026-01-15	1.2100	1.2500	1.0000	1.2500	+4.167%	28	22,709	-88.800%
2026-01-14	1.3500	1.3800	1.0500	1.2000	-11.111%	1,052	22,728	-88.333%
2026-01-13	1.1200	1.4500	1.1200	1.3500	+12.500%	21,303	22,320	-89.630%
2026-01-09	1.0400	1.2000	1.0400	1.2000	+10.092%	16	1,305	-88.333%
2026-01-07	1.0900	1.0900	1.0900	1.0900	-1.802%	1	1,315	-87.156%
2026-01-06	1.0000	1.1100	1.0000	1.1100	+38.750%	16	1,314	-87.387%
2026-01-02	0.8700	0.8700	0.8000	0.8000	-13.043%	14	1,309	-82.500%
2025-12-29	0.8700	0.9700	0.8700	0.9200	+2.222%	22	1,309	-84.783%
2025-12-26	0.9000	0.9000	0.9000	0.9000	-3.226%	5	1,297	-84.444%
2025-12-24	0.9700	0.9700	0.9300	0.9300	-13.084%	8	1,297	-84.946%
2025-12-23	1.0700	1.0700	1.0700	1.0700	+4.902%	1	1,297	-86.916%
2025-12-22	1.1700	1.1700	1.0200	1.0200	-0.971%	7	1,299	-86.275%
2025-12-18	1.0400	1.0400	1.0300	1.0300	-4.630%	3	1,299	-86.408%
2025-12-17	1.0800	1.0800	1.0800	1.0800	-12.195%	2	1,301	-87.037%
2025-12-12	1.3000	1.3000	1.2300	1.2300	-2.381%	2	1,299	-88.618%
2025-12-10	1.2600	1.2600	1.2600	1.2600	+1.613%	1	1,298	-88.889%
2025-12-09	1.0300	1.2400	1.0300	1.2400	+12.727%	6	1,298	-88.710%
2025-12-08	1.1500	1.2500	1.1000	1.1000	-9.836%	11	1,303	-87.273%
2025-12-05	1.2200	1.2200	1.2200	1.2200	-4.688%	1	1,296	-88.525%
2025-12-04	1.2500	1.3700	1.2500	1.2800	+8.475%	9	1,297	-89.063%
2025-12-03	1.2100	1.2100	1.1800	1.1800	-6.349%	15	1,290	-88.136%
2025-12-01	1.2500	1.2600	1.2000	1.2600	+5.000%	45	1,280	-88.889%
2025-11-21	1.2000	1.2000	1.2000	1.2000	+9.091%	10	1,276	-88.333%
2025-11-20	1.2000	1.2000	1.1000	1.1000	-15.385%	2	1,276	-87.273%
2025-11-19	1.3000	1.3000	1.3000	1.3000	-6.475%	3	1,277	-89.231%
2025-11-18	1.3100	1.5700	1.3100	1.3900	-7.333%	14	1,277	-89.928%
2025-11-17	1.5500	1.5500	1.4900	1.5000	-5.660%	63	1,270	-90.667%
2025-11-14	1.6600	1.6600	1.5900	1.5900	-3.636%	4	1,331	-91.195%
2025-11-10	1.6400	1.6600	1.6400	1.6500	+10.000%	21	1,327	-91.515%
2025-11-07	2.8200	2.8200	1.3500	1.5000	+2.740%	53	1,320	-90.667%
2025-11-05	1.4600	1.4600	1.4600	1.4600	-20.219%	2	1,276	-90.411%
2025-11-04	1.8300	1.8300	1.8300	1.8300	+20.395%	1	1,276	-92.350%
2025-11-03	1.5200	1.5200	1.5200	1.5200	-10.588%	1	1,275	-90.789%
2025-10-29	1.7000	1.7000	1.7000	1.7000	-2.857%	1	1,275	-91.765%
2025-10-28	1.7500	1.7500	1.7500	1.7500	-5.914%	30	1,276	-92.000%
2025-10-27	1.8000	1.8600	1.8000	1.8600	-2.618%	4	1,305	-92.473%
2025-10-24	1.8000	1.9100	1.8000	1.9100	+3.804%	11	1,305	-92.670%
2025-10-23	1.6500	1.8400	1.6500	1.8400	-1.604%	3	1,306	-92.391%
2025-10-22	1.8700	1.8700	1.8700	1.8700	+3.889%	30	1,307	-92.513%
2025-10-21	1.7400	1.8000	1.6600	1.8000	+12.500%	10	1,307	-92.222%
2025-10-17	1.6000	1.6000	1.6000	1.6000	+9.589%	1	1,306	-91.250%
2025-10-16	1.4600	1.4600	1.4600	1.4600	-13.095%	100	1,306	-90.411%
2025-10-13	1.5500	1.6800	1.4000	1.6800	+19.149%	69	1,306	-91.667%
2025-10-10	1.5500	1.5500	1.4100	1.4100	-11.875%	22	1,238	-90.071%
2025-10-09	1.6800	1.7200	1.6000	1.6000	+3.226%	1,055	1,233	-91.250%
2025-10-08	1.5500	1.5500	1.5500	1.5500	-2.516%	7	178	-90.968%
2025-10-07	1.7500	1.7500	0.5100	1.5900	-19.697%	15	175	-91.195%
2025-10-06	2.0200	2.0200	1.9800	1.9800	-5.714%	2	183	-92.929%
2025-10-03	2.2900	2.2900	2.1000	2.1000	-4.110%	3	183	-93.333%
2025-10-02	2.0500	2.1900	2.0500	2.1900	+10.606%	7	183	-93.607%
2025-10-01	2.0400	2.0500	1.9000	1.9800	-17.500%	38	177	-92.929%
2025-09-30	1.9400	2.4000	1.9400	2.4000	+15.942%	58	155	-94.167%
2025-09-29	2.0300	2.0700	1.9700	2.0700	-5.909%	8	119	-93.237%
2025-09-26	2.2100	2.2100	2.0200	2.2000	+24.294%	12	114	-93.636%
2025-09-23	2.0600	2.0600	1.7700	1.7700	-6.349%	13	108	-92.090%
2025-09-22	1.8000	1.9500	1.8000	1.8900	+2.717%	10	104	-92.593%
2025-09-19	1.8600	1.8600	1.8400	1.8400	+3.955%	101	104	-92.391%
2025-09-17	1.7700	1.7700	1.7700	1.7700	+6.627%	3	104	-92.090%
2025-09-16	1.6600	1.6600	1.6600	1.6600	-7.778%	100	101	-91.566%
2025-09-15	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-92.222%

.dark-mode .Cz40Wx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cz40Wx{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20280121C15PTON Jan 21 2028 15.00 Call (PTON280121C00015000)option OPRA

PTON20280121C15
PTON Jan 21 2028 15.00 Call (PTON280121C00015000)
option OPRA