Dark

PTON20280121C4
PTON Jan 21 2028 4.00 Call (PTON280121C00004000)
option OPRA

EOD

Sep 30, 2026

1.93+10.286%(+0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.9400	1.9400	1.9300	1.9300	+10.286%	2	417	0.000%
2026-09-28	1.7500	1.7500	1.7500	1.7500	-2.235%	1	415	+10.286%
2026-09-24	1.7700	1.7900	1.7300	1.7900	-0.556%	17	415	+7.821%
2026-09-23	1.8400	2.0000	1.7800	1.8000	-14.692%	50	401	+7.222%
2026-09-22	2.1100	2.1100	2.1100	2.1100	+14.054%	4	416	-8.531%
2026-09-21	1.8500	1.8500	1.8500	1.8500	-2.116%	1	416	+4.324%
2026-09-15	1.8900	1.8900	1.8900	1.8900	-1.563%	5	417	+2.116%
2026-09-14	1.9200	1.9200	1.9200	1.9200	-17.597%	3	417	+0.521%
2026-08-26	2.3300	2.3300	2.3300	2.3300	-2.101%	1	417	-17.167%
2026-08-20	2.3800	2.3800	2.3800	2.3800	+2.146%	10	416	-18.908%
2026-08-17	2.3000	2.3300	2.3000	2.3300	-10.039%	11	416	-17.167%
2026-08-14	2.5900	2.5900	2.5900	2.5900	+4.858%	3	427	-25.483%
2026-08-12	2.4700	2.4700	2.4700	2.4700	-5.000%	2	424	-21.862%
2026-08-11	2.5200	2.6000	2.5100	2.6000	-1.141%	30	422	-25.769%
2026-08-06	2.6300	2.6300	2.6300	2.6300	-23.768%	2	402	-26.616%
2026-08-04	3.4500	3.4500	3.4500	3.4500	+1.471%	2	400	-44.058%
2026-08-03	3.4300	3.4300	3.4000	3.4000	+5.263%	3	400	-43.235%
2026-07-31	3.2300	3.2300	3.2300	3.2300	+2.540%	1	398	-40.248%
2026-07-27	3.1500	3.1500	3.1500	3.1500	-7.353%	5	398	-38.730%
2026-07-15	3.4000	3.4000	3.4000	3.4000	+9.325%	1	398	-43.235%
2026-07-14	3.0500	3.1100	3.0500	3.1100	-1.270%	12	397	-37.942%
2026-07-13	3.1500	3.1500	3.1500	3.1500	+7.143%	2	397	-38.730%
2026-07-07	2.9400	2.9400	2.9400	2.9400	-2.000%	1	395	-34.354%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+8.303%	10	396	-35.667%
2026-06-26	2.7700	2.7700	2.7700	2.7700	-2.807%	2	406	-30.325%
2026-06-24	2.7100	2.8500	2.7100	2.8500	+7.547%	3	404	-32.281%
2026-06-23	2.6500	2.6500	2.6500	2.6500	-3.636%	1	406	-27.170%
2026-06-22	2.7500	2.7500	2.7500	2.7500	-1.786%	5	405	-29.818%
2026-06-17	2.8000	2.8000	2.8000	2.8000	-7.591%	1	405	-31.071%
2026-06-16	3.0300	3.0300	3.0300	3.0300	+7.067%	1	405	-36.304%
2026-06-15	2.8300	2.8300	2.8300	2.8300	+1.434%	1	403	-31.802%
2026-06-12	2.7900	2.7900	2.7900	2.7900	-4.452%	1	403	-30.824%
2026-06-11	2.9200	2.9200	2.9200	2.9200	+1.742%	1	403	-33.904%
2026-06-08	2.8900	2.8900	2.8700	2.8700	-7.717%	4	403	-32.753%
2026-06-05	3.1100	3.1100	3.1100	3.1100	-7.164%	1	399	-37.942%
2026-06-04	3.3000	3.3500	3.3000	3.3500	+26.415%	5	398	-42.388%
2026-06-03	2.6500	2.6500	2.6500	2.6500	-24.286%	3	395	-27.170%
2026-06-02	3.4000	3.5000	3.4000	3.5000	+3.858%	27	398	-44.857%
2026-05-29	3.3700	3.3700	3.3700	3.3700	+6.646%	10	421	-42.730%
2026-05-28	3.1600	3.1600	3.1600	3.1600	+10.877%	3	431	-38.924%
2026-05-26	2.8500	2.8500	2.8500	2.8500	-5.000%	2	434	-32.281%
2026-05-22	2.9500	3.0000	2.8500	3.0000	+15.385%	12	434	-35.667%
2026-05-18	2.6000	2.6000	2.6000	2.6000	+1.961%	3	426	-25.769%
2026-05-14	2.5400	2.5500	2.5400	2.5500	-1.923%	11	426	-24.314%
2026-05-13	2.6000	2.6000	2.6000	2.6000	+1.961%	2	427	-25.769%
2026-05-12	2.5500	2.5500	2.5500	2.5500	-0.778%	2	427	-24.314%
2026-05-11	2.8000	2.8000	2.5700	2.5700	-11.986%	11	427	-24.903%
2026-05-08	3.1000	3.1500	2.8100	2.9200	0.000%	41	431	-33.904%
2026-05-07	2.8600	2.9200	2.7900	2.9200	+3.546%	38	410	-33.904%
2026-05-06	2.5500	2.8200	2.5500	2.8200	+15.102%	2	410	-31.560%
2026-05-05	2.4500	2.4500	2.4500	2.4500	-5.405%	1	409	-21.224%
2026-05-04	2.6000	2.6000	2.5300	2.5900	-0.385%	3	409	-25.483%
2026-05-01	2.7100	2.7100	2.5800	2.6000	-22.388%	4	403	-25.769%
2026-04-30	2.8100	3.3500	2.7200	3.3500	+25.468%	7	403	-42.388%
2026-04-28	2.6700	2.6700	2.6700	2.6700	+6.375%	1	396	-27.715%
2026-04-24	2.5100	2.5100	2.5100	2.5100	+6.809%	4	395	-23.108%
2026-04-21	2.3900	2.5000	2.3500	2.3500	-4.472%	6	394	-17.872%
2026-04-20	2.4600	2.4600	2.4600	2.4600	+2.929%	1	394	-21.545%
2026-04-16	2.4200	2.4200	2.3900	2.3900	-0.417%	2	394	-19.247%
2026-04-15	2.2900	2.4100	2.2000	2.4000	+0.418%	15	393	-19.583%
2026-04-14	2.3600	2.4000	2.3000	2.3900	+7.658%	7	400	-19.247%
2026-04-13	2.1900	2.2200	2.1700	2.2200	+2.304%	10	394	-13.063%
2026-04-10	2.1500	2.2400	2.1500	2.1700	0.000%	12	396	-11.060%
2026-04-09	2.1700	2.1700	2.1700	2.1700	-4.405%	35	392	-11.060%
2026-04-08	2.4200	2.4200	2.2700	2.2700	-3.814%	3	420	-14.978%
2026-04-07	2.3600	2.3600	2.3600	2.3600	+5.357%	4	422	-18.220%
2026-04-06	2.2300	2.2400	2.2300	2.2400	+11.443%	2	418	-13.839%
2026-04-01	2.0100	2.0100	2.0100	2.0100	+6.349%	2	419	-3.980%
2026-03-31	1.8900	1.8900	1.8900	1.8900	-0.526%	1	420	+2.116%
2026-03-30	2.0000	2.0000	1.9000	1.9000	-6.863%	4	421	+1.579%
2026-03-27	1.8500	2.2100	1.2100	2.0400	+22.156%	70	417	-5.392%
2026-03-26	1.6700	1.6700	1.6700	1.6700	-3.468%	2	384	+15.569%
2026-03-25	1.7300	1.7300	1.7300	1.7300	+4.217%	400	382	+11.561%
2026-03-23	1.6600	1.6600	1.6600	1.6600	+1.220%	1	672	+16.265%
2026-03-20	1.6400	1.6400	1.6400	1.6400	-1.205%	20	672	+17.683%
2026-03-18	1.6600	1.6600	1.6600	1.6600	+6.410%	3	652	+16.265%
2026-03-16	1.5600	1.5600	1.5600	1.5600	+7.586%	1	649	+23.718%
2026-03-13	1.6300	1.6300	1.4500	1.4500	-6.452%	5	649	+33.103%
2026-03-12	1.5500	1.5500	1.5500	1.5500	0.000%	400	644	+24.516%
2026-03-09	1.4700	1.5500	1.4600	1.5500	-0.641%	8	252	+24.516%
2026-03-06	1.5600	1.5600	1.5600	1.5600	-3.106%	5	244	+23.718%
2026-03-04	1.6400	1.6500	1.6100	1.6100	-15.263%	3	244	+19.876%
2026-03-03	1.9000	1.9000	1.9000	1.9000	+22.581%	1	241	+1.579%
2026-03-02	1.5500	1.5500	1.5500	1.5500	-6.061%	2	240	+24.516%
2026-02-27	1.6500	1.6500	1.6500	1.6500	-4.624%	4	240	+16.970%
2026-02-26	1.7300	1.7300	1.7300	1.7300	+2.367%	1	239	+11.561%
2026-02-24	1.7200	1.7200	1.6900	1.6900	-12.887%	18	239	+14.201%
2026-02-18	1.9400	1.9400	1.9400	1.9400	+20.497%	10	225	-0.515%
2026-02-17	1.7600	1.7600	1.6100	1.6100	-13.441%	11	215	+19.876%
2026-02-13	1.8600	1.8900	1.8600	1.8600	+0.541%	13	195	+3.763%
2026-02-12	2.0100	2.0100	1.8500	1.8500	-5.128%	3	195	+4.324%
2026-02-11	2.0100	2.0100	1.9500	1.9500	-1.015%	51	192	-1.026%
2026-02-09	2.0800	2.0800	1.9700	1.9700	-6.635%	5	167	-2.030%
2026-02-06	2.0000	2.1500	1.9000	2.1100	+15.934%	12	166	-8.531%
2026-02-05	2.2500	2.2500	1.8200	1.8200	-48.000%	19	157	+6.044%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-11.392%	1	146	-44.857%
2026-01-15	3.9500	3.9500	3.9500	3.9500	+1.282%	1	145	-51.139%
2026-01-13	3.9000	3.9000	3.9000	3.9000	-8.665%	4	144	-50.513%
2025-11-19	4.2700	4.2700	4.2700	4.2700	-5.111%	2	144	-54.801%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-0.662%	50	143	-57.111%
2025-11-07	4.6700	4.6700	4.5300	4.5300	+4.138%	8	95	-57.395%
2025-10-31	4.3500	4.3500	4.3500	4.3500	-3.333%	1	95	-55.632%
2025-10-23	4.6500	4.6500	4.5000	4.5000	-10.000%	2	95	-57.111%
2025-10-21	5.0000	5.0000	5.0000	5.0000	+19.617%	2	97	-61.400%
2025-10-10	4.1800	4.1800	4.1800	4.1800	-5.000%	1	95	-53.828%
2025-10-09	4.4000	4.4000	4.4000	4.4000	-27.273%	1	94	-56.136%
2025-10-03	6.2500	6.2500	6.0500	6.0500	+13.084%	5	93	-68.099%
2025-10-01	6.0000	6.0000	5.3500	5.3500	-6.305%	4	95	-63.925%
2025-09-26	5.7700	5.7700	5.7100	5.7100	+13.069%	2	91	-66.200%
2025-09-24	5.0200	5.0500	4.9500	5.0500	0.000%	93	90	-61.782%

.dark-mode .B32KQk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B32KQk{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20280121C4PTON Jan 21 2028 4.00 Call (PTON280121C00004000)option OPRA

PTON20280121C4
PTON Jan 21 2028 4.00 Call (PTON280121C00004000)
option OPRA