Dark

PTON20280121C3
PTON Jan 21 2028 3.00 Call (PTON280121C00003000)
option OPRA

EOD

Sep 30, 2026

2.47+8.333%(+0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.4700	2.4700	2.4700	2.4700	+8.333%	3	1,770	0.000%
2026-09-24	2.2800	2.2800	2.2800	2.2800	-9.163%	50	1,773	+8.333%
2026-09-23	2.5100	2.5100	2.5100	2.5100	-1.953%	5	1,723	-1.594%
2026-09-22	2.5600	2.5600	2.5600	2.5600	+6.667%	1	1,718	-3.516%
2026-09-17	2.4000	2.4000	2.4000	2.4000	-1.639%	50	1,717	+2.917%
2026-09-15	2.4400	2.4400	2.4400	2.4400	-2.789%	50	1,667	+1.230%
2026-09-10	2.5100	2.5100	2.5100	2.5100	-5.639%	1	1,617	-1.594%
2026-09-09	2.6700	2.6700	2.6600	2.6600	+4.724%	50	1,616	-7.143%
2026-09-08	2.7000	2.7100	2.5400	2.5400	-10.247%	55	1,566	-2.756%
2026-09-03	2.8200	2.8300	2.8200	2.8300	+6.391%	4	1,511	-12.721%
2026-09-01	2.7000	2.7000	2.6600	2.6600	-6.667%	80	1,509	-7.143%
2026-08-26	2.8500	2.8500	2.8500	2.8500	+0.707%	20	1,429	-13.333%
2026-08-18	2.8300	2.8300	2.8300	2.8300	-3.082%	25	1,409	-12.721%
2026-08-17	2.9000	2.9200	2.9000	2.9200	-2.667%	201	1,384	-15.411%
2026-08-10	3.2000	3.2000	3.0000	3.0000	-6.250%	26	1,183	-17.667%
2026-08-07	3.2500	3.2500	3.2000	3.2000	+3.226%	29	1,159	-22.813%
2026-08-06	3.1000	3.1000	3.1000	3.1000	-23.645%	25	1,138	-20.323%
2026-08-04	4.0600	4.0600	4.0600	4.0600	+4.103%	3	1,113	-39.163%
2026-07-31	3.9000	3.9000	3.9000	3.9000	-2.010%	2	1,110	-36.667%
2026-07-30	3.9400	3.9800	3.9400	3.9800	+1.015%	50	1,112	-37.940%
2026-07-16	3.9400	3.9400	3.9400	3.9400	+5.914%	1	1,062	-37.310%
2026-07-14	3.6500	3.7200	3.6500	3.7200	0.000%	13	1,061	-33.602%
2026-07-13	3.6000	3.7200	3.6000	3.7200	+8.772%	11	1,072	-33.602%
2026-07-02	3.4200	3.4200	3.4200	3.4200	+6.875%	14	1,097	-27.778%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-2.141%	2	1,097	-22.813%
2026-06-22	3.2700	3.2700	3.2700	3.2700	-0.909%	2	1,095	-24.465%
2026-06-18	3.3000	3.3000	3.3000	3.3000	-4.070%	6	1,077	-25.152%
2026-06-15	3.4500	3.4500	3.4400	3.4400	+4.878%	15	1,077	-28.198%
2026-06-11	3.2800	3.2800	3.2800	3.2800	-11.828%	4	1,077	-24.695%
2026-06-05	3.7200	3.7200	3.7200	3.7200	-7.463%	3	1,073	-33.602%
2026-06-02	4.0300	4.0300	4.0200	4.0200	+5.789%	19	1,070	-38.557%
2026-06-01	3.8000	3.8000	3.8000	3.8000	-5.473%	1	1,089	-35.000%
2026-05-29	4.0200	4.0200	4.0200	4.0200	+6.349%	4	1,090	-38.557%
2026-05-28	3.7800	3.7800	3.7800	3.7800	+5.000%	7	1,094	-34.656%
2026-05-27	3.5500	3.6000	3.5500	3.6000	+6.825%	3	1,087	-31.389%
2026-05-26	3.2800	3.5500	3.2800	3.3700	-0.882%	24	1,088	-26.706%
2026-05-22	3.2500	3.4000	3.2500	3.4000	+18.056%	6	1,072	-27.353%
2026-05-21	2.8800	2.8800	2.8800	2.8800	-4.000%	1	1,078	-14.236%
2026-05-20	2.9600	3.0000	2.9600	3.0000	-0.662%	6	1,078	-17.667%
2026-05-19	3.0200	3.0200	3.0200	3.0200	+0.332%	2	1,077	-18.212%
2026-05-18	3.0100	3.0100	3.0100	3.0100	+0.333%	2	1,077	-17.940%
2026-05-14	3.0100	3.0100	3.0000	3.0000	-1.639%	7	1,077	-17.667%
2026-05-12	3.0500	3.0500	3.0500	3.0500	-0.974%	27	1,075	-19.016%
2026-05-11	3.2000	3.2000	3.0600	3.0800	-9.412%	17	1,075	-19.805%
2026-05-08	3.4500	3.4500	3.4000	3.4000	+4.615%	6	1,087	-27.353%
2026-05-07	3.5000	3.5000	3.2500	3.2500	+6.557%	10	1,082	-24.000%
2026-05-06	3.0500	3.0500	3.0500	3.0500	-6.154%	100	1,082	-19.016%
2026-04-29	3.0500	3.2500	3.0500	3.2500	+15.248%	4	982	-24.000%
2026-04-22	2.8200	2.8200	2.8200	2.8200	-2.759%	2	986	-12.411%
2026-04-20	2.9000	2.9000	2.9000	2.9000	0.000%	1	988	-14.828%
2026-04-17	2.9100	2.9100	2.8900	2.9000	+1.754%	3	989	-14.828%
2026-04-16	2.8500	2.8500	2.8500	2.8500	+3.636%	2	987	-13.333%
2026-04-15	2.7700	2.9000	2.7500	2.7500	+1.852%	36	985	-10.182%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+4.247%	10	1,009	-8.519%
2026-04-10	2.5900	2.5900	2.5900	2.5900	-0.385%	1	999	-4.633%
2026-04-09	2.6000	2.6000	2.6000	2.6000	-1.887%	1	1,000	-5.000%
2026-04-08	2.6800	2.6800	2.6500	2.6500	+2.713%	2	999	-6.792%
2026-04-06	2.5800	2.5800	2.5800	2.5800	+7.500%	2	999	-4.264%
2026-04-01	2.3500	2.4400	2.3500	2.4000	+16.505%	5	1,001	+2.917%
2026-03-30	2.5000	2.5000	2.0000	2.0600	-15.918%	73	1,000	+19.903%
2026-03-27	1.9500	2.4500	1.9500	2.4500	+24.365%	56	937	+0.816%
2026-03-26	1.9700	1.9700	1.9700	1.9700	-1.990%	9	976	+25.381%
2026-03-20	2.0100	2.0100	2.0100	2.0100	-6.512%	1	985	+22.886%
2026-03-17	2.1500	2.1500	2.1500	2.1500	+11.399%	10	984	+14.884%
2026-03-16	1.9800	1.9800	1.9300	1.9300	+4.324%	8	974	+27.979%
2026-03-12	1.9300	1.9300	1.8500	1.8500	+2.210%	2	972	+33.514%
2026-03-11	1.7700	1.8100	1.7700	1.8100	+2.841%	152	970	+36.464%
2026-03-10	2.4900	2.4900	1.7500	1.7600	-4.865%	27	819	+40.341%
2026-03-09	1.8500	1.8500	1.8500	1.8500	-6.091%	5	796	+33.514%
2026-03-04	2.0100	2.0100	1.9700	1.9700	+3.684%	7	791	+25.381%
2026-03-02	1.9000	1.9000	1.9000	1.9000	-4.523%	50	784	+30.000%
2026-02-27	2.0000	2.0000	1.9900	1.9900	-5.238%	150	734	+24.121%
2026-02-26	2.1000	2.1000	2.1000	2.1000	0.000%	1	584	+17.619%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-6.667%	51	583	+17.619%
2026-02-12	2.2500	2.2500	2.2500	2.2500	+2.273%	50	532	+9.778%
2026-02-05	2.5000	2.5000	2.1500	2.2000	-34.718%	472	482	+12.273%
2026-02-03	3.4500	3.6000	3.3700	3.3700	-27.991%	26	11	-26.706%
2026-01-09	4.6800	4.6800	4.6800	4.6800	+14.146%	2	11	-47.222%
2025-12-08	4.1000	4.1000	4.1000	4.1000	-35.433%	4	9	-39.756%
2025-09-26	6.3500	6.3500	6.3500	6.3500	+2.419%	1	13	-61.102%
2025-09-25	6.2000	6.2000	6.2000	6.2000	+9.735%	1	12	-60.161%
2025-09-24	5.6500	5.6500	5.6500	5.6500	-2.921%	1	12	-56.283%
2025-09-23	5.8200	5.8200	5.8200	5.8200	-3.000%	1	11	-57.560%
2025-09-22	5.8000	6.0000	5.8000	6.0000	0.000%	20	10	-58.833%

.dark-mode .KkqldQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KkqldQ{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20280121C3PTON Jan 21 2028 3.00 Call (PTON280121C00003000)option OPRA

PTON20280121C3
PTON Jan 21 2028 3.00 Call (PTON280121C00003000)
option OPRA