Dark

PTON20280121C5
PTON Jan 21 2028 5.00 Call (PTON280121C00005000)
option OPRA

EOD

Oct 1, 2026

1.50+1.351%(+0.02)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5000	1.5000	1.5000	1.5000	+1.351%	15	8,386	0.000%
2026-09-30	1.5000	1.5000	1.4800	1.4800	+6.475%	2	8,386	+1.351%
2026-09-28	1.3500	1.4100	1.3500	1.3900	-9.740%	127	8,385	+7.914%
2026-09-25	1.4100	1.5400	1.4100	1.5400	+18.462%	13	8,409	-2.597%
2026-09-24	1.3500	1.3500	1.3000	1.3000	-7.801%	25	8,401	+15.385%
2026-09-23	1.5000	1.5000	1.4000	1.4100	-7.843%	1,796	8,401	+6.383%
2026-09-22	1.7000	1.7000	1.4800	1.5300	+7.746%	159	8,868	-1.961%
2026-09-21	1.4800	1.4800	1.4200	1.4200	-5.333%	120	8,817	+5.634%
2026-09-18	1.5300	1.5300	1.5000	1.5000	+4.167%	5	8,701	0.000%
2026-09-17	1.4400	1.4500	1.4400	1.4400	+3.597%	92	8,696	+4.167%
2026-09-16	1.4300	1.4300	1.3700	1.3900	-2.113%	12	8,679	+7.914%
2026-09-15	1.3800	1.4200	1.3800	1.4200	-4.698%	2	8,679	+5.634%
2026-09-14	1.4500	1.4900	1.4500	1.4900	0.000%	22	8,677	+0.671%
2026-09-11	1.5000	1.5100	1.4700	1.4900	0.000%	44	8,660	+0.671%
2026-09-10	1.5400	1.5400	1.4900	1.4900	-6.875%	30	8,664	+0.671%
2026-09-09	1.5100	1.6100	1.4400	1.6000	+6.667%	107	8,674	-6.250%
2026-09-08	1.6000	1.6500	1.4800	1.5000	-15.730%	227	8,672	0.000%
2026-09-03	1.8300	1.8300	1.7400	1.7800	+1.136%	19	8,489	-15.730%
2026-09-02	1.7000	1.7600	1.6900	1.7600	+10.000%	14	8,470	-14.773%
2026-09-01	1.6300	1.6400	1.6000	1.6000	-11.111%	205	8,457	-6.250%
2026-08-31	1.8800	1.8800	1.8000	1.8000	-7.692%	15	8,255	-16.667%
2026-08-28	1.9500	2.0000	1.9200	1.9500	+8.333%	158	8,240	-23.077%
2026-08-27	1.7900	1.8200	1.7300	1.8000	0.000%	50	8,136	-16.667%
2026-08-26	1.8000	1.8000	1.8000	1.8000	-14.286%	3	8,104	-16.667%
2026-08-24	2.1000	2.1000	2.1000	2.1000	+12.903%	3	8,104	-28.571%
2026-08-21	1.9000	1.9100	1.8600	1.8600	-3.627%	95	8,101	-19.355%
2026-08-20	1.9300	1.9300	1.9300	1.9300	+1.579%	1	8,072	-22.280%
2026-08-19	1.8800	1.9000	1.8700	1.9000	+4.396%	107	8,071	-21.053%
2026-08-18	1.8000	1.8200	1.8000	1.8200	+1.111%	2	8,133	-17.582%
2026-08-17	1.8100	1.8800	1.7900	1.8000	-15.094%	305	8,133	-16.667%
2026-08-14	2.0300	2.1500	2.0300	2.1200	+8.163%	251	7,877	-29.245%
2026-08-13	1.9600	1.9600	1.9600	1.9600	+1.554%	5	7,627	-23.469%
2026-08-12	2.0000	2.0000	1.9300	1.9300	-8.095%	2	7,624	-22.280%
2026-08-11	2.0400	2.1000	2.0300	2.1000	+4.478%	15	7,624	-28.571%
2026-08-10	2.1000	2.1000	2.0000	2.0100	-6.512%	362	7,623	-25.373%
2026-08-07	2.2100	2.2200	2.1500	2.1500	+4.878%	258	7,405	-30.233%
2026-08-06	2.5000	2.5000	2.0000	2.0500	-28.819%	1,054	7,356	-26.829%
2026-08-05	2.9500	2.9500	2.8500	2.8800	-4.000%	114	7,264	-47.917%
2026-08-04	2.9400	3.0000	2.9400	3.0000	+4.530%	51	7,262	-50.000%
2026-08-03	2.9000	2.9000	2.8700	2.8700	+3.610%	55	7,212	-47.735%
2026-07-31	2.7500	2.7700	2.7000	2.7700	-4.483%	107	7,172	-45.848%
2026-07-30	2.9000	2.9000	2.9000	2.9000	-5.537%	10	7,196	-48.276%
2026-07-29	3.0500	3.0700	3.0500	3.0700	+3.367%	209	7,196	-51.140%
2026-07-28	2.7000	2.9700	2.7000	2.9700	+10.000%	204	7,196	-49.495%
2026-07-27	2.7000	2.7000	2.7000	2.7000	+4.651%	1	7,096	-44.444%
2026-07-24	2.5100	2.5800	2.5100	2.5800	-4.444%	3	7,096	-41.860%
2026-07-23	2.7300	2.7500	2.7000	2.7000	-1.818%	19	7,096	-44.444%
2026-07-22	2.7500	2.7500	2.7500	2.7500	-6.780%	1	7,094	-45.455%
2026-07-20	2.9000	2.9500	2.9000	2.9500	+10.487%	3	7,094	-49.153%
2026-07-17	2.7000	2.7000	2.6700	2.6700	-3.261%	4	7,094	-43.820%
2026-07-16	2.8300	2.8300	2.7600	2.7600	-5.155%	11	7,094	-45.652%
2026-07-15	2.8600	2.9100	2.7600	2.9100	+5.818%	4	7,094	-48.454%
2026-07-14	2.7500	2.7500	2.7500	2.7500	0.000%	2	7,095	-45.455%
2026-07-13	2.7200	2.7500	2.7200	2.7500	+10.000%	11	7,095	-45.455%
2026-07-10	2.5000	2.5000	2.5000	2.5000	+0.806%	1	7,095	-40.000%
2026-07-09	2.4800	2.4800	2.4800	2.4800	+3.333%	2	7,095	-39.516%
2026-07-08	2.4000	2.4000	2.4000	2.4000	-4.000%	2	7,096	-37.500%
2026-07-06	2.3200	2.5000	2.3200	2.5000	+5.485%	17	7,096	-40.000%
2026-07-02	2.5000	2.5000	2.3700	2.3700	-10.227%	156	7,123	-36.709%
2026-07-01	2.6200	2.8000	2.6200	2.6400	+10.460%	4	7,123	-43.182%
2026-06-29	2.4700	2.4800	2.3900	2.3900	-1.646%	45	7,122	-37.238%
2026-06-26	2.4300	2.4300	2.4300	2.4300	-12.903%	1	7,147	-38.272%
2026-06-25	2.4700	2.7900	2.4500	2.7900	+14.815%	40	7,146	-46.237%
2026-06-24	2.5000	2.5000	2.4300	2.4300	+4.292%	6	7,146	-38.272%
2026-06-22	2.3600	2.3600	2.3300	2.3300	-7.540%	101	7,145	-35.622%
2026-06-18	2.4900	2.5200	2.4900	2.5200	+3.279%	101	7,222	-40.476%
2026-06-17	2.4500	2.4500	2.4400	2.4400	-4.314%	2	7,222	-38.525%
2026-06-16	2.5500	2.5500	2.5300	2.5500	+2.823%	3	7,222	-41.176%
2026-06-15	2.4900	2.4900	2.4600	2.4800	+3.333%	4	7,223	-39.516%
2026-06-12	2.4000	2.4000	2.4000	2.4000	0.000%	1	7,223	-37.500%
2026-06-11	2.4000	2.4000	2.4000	2.4000	-2.439%	1	7,223	-37.500%
2026-06-09	2.5100	2.5100	2.4600	2.4600	-2.767%	2	7,223	-39.024%
2026-06-08	2.6900	2.6900	2.4900	2.5300	-2.692%	22	7,223	-40.711%
2026-06-05	2.8500	2.8500	2.6000	2.6000	-9.408%	13	7,207	-42.308%
2026-06-04	2.9000	2.9300	2.8700	2.8700	+6.296%	5	7,206	-47.735%
2026-06-03	2.7900	2.7900	2.7000	2.7000	-11.475%	2	7,206	-44.444%
2026-06-02	3.0500	3.0500	3.0000	3.0500	0.000%	3	7,206	-50.820%
2026-06-01	3.0000	3.0500	2.9000	3.0500	+1.667%	17	7,206	-50.820%
2026-05-29	2.8800	3.1200	2.8500	3.0000	+6.762%	127	7,216	-50.000%
2026-05-28	2.8100	2.8100	2.8100	2.8100	+6.844%	1	7,230	-46.619%
2026-05-27	2.5200	2.7300	2.5200	2.6300	+6.911%	13	7,231	-42.966%
2026-05-26	2.6400	2.6400	2.4400	2.4600	-1.600%	12	7,232	-39.024%
2026-05-22	2.4000	2.5900	2.4000	2.5000	+23.153%	119	7,235	-40.000%
2026-05-21	1.9800	2.0300	1.9600	2.0300	-6.452%	20	7,146	-26.108%
2026-05-19	2.1700	2.1700	2.1700	2.1700	-3.125%	1	7,146	-30.876%
2026-05-18	2.2400	2.2600	2.2400	2.2400	+0.448%	5	7,144	-33.036%
2026-05-15	2.3600	2.3900	2.2300	2.2300	+1.364%	3	7,144	-32.735%
2026-05-13	2.2200	2.2200	2.1000	2.2000	0.000%	14	7,144	-31.818%
2026-05-12	2.3000	2.3000	2.2000	2.2000	-12.698%	56	7,183	-31.818%
2026-05-08	2.4700	2.5600	2.4700	2.5200	+2.024%	51	7,183	-40.476%
2026-05-07	3.5000	3.5000	2.3900	2.4700	+16.509%	51	7,201	-39.271%
2026-05-06	2.2000	2.2200	2.0800	2.1200	+0.952%	26	7,173	-29.245%
2026-05-05	2.0000	2.4600	2.0000	2.1000	+5.000%	7	7,181	-28.571%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-11.504%	4	7,185	-25.000%
2026-05-01	2.3600	2.3600	2.2500	2.2600	-7.755%	16	7,180	-33.628%
2026-04-30	2.3500	2.4500	2.3500	2.4500	-2.000%	2	7,180	-38.776%
2026-04-29	2.2600	2.5000	2.2600	2.5000	+9.170%	120	7,180	-40.000%
2026-04-28	2.2900	2.2900	2.2900	2.2900	-4.184%	22	7,081	-34.498%
2026-04-27	2.3900	2.4100	2.2100	2.3900	+8.636%	128	7,060	-37.238%
2026-04-24	2.0000	2.2300	2.0000	2.2000	+9.453%	89	6,996	-31.818%
2026-04-23	2.0600	2.1200	2.0000	2.0100	-3.828%	28	6,981	-25.373%
2026-04-22	2.1500	2.1500	2.0000	2.0900	+1.951%	20	6,965	-28.230%
2026-04-21	2.1500	2.1500	2.0500	2.0500	-5.963%	7	6,959	-26.829%
2026-04-20	2.1500	2.2800	2.0800	2.1800	+3.810%	13	6,959	-31.193%
2026-04-17	2.1200	2.2000	2.1000	2.1000	-0.474%	38	6,964	-28.571%
2026-04-16	1.9600	2.1200	1.9600	2.1100	+7.107%	8	6,953	-28.910%
2026-04-15	1.9800	2.2000	1.9000	1.9700	+3.684%	33	6,952	-23.858%
2026-04-14	1.9700	2.0000	1.9000	1.9000	+8.571%	35	6,942	-21.053%
2026-04-13	1.6800	1.7500	1.6800	1.7500	-5.405%	10	6,943	-14.286%
2026-04-10	1.8500	1.9100	1.7900	1.8500	-4.639%	324	6,947	-18.919%
2026-04-09	1.8600	1.9400	1.8400	1.9400	-3.960%	28	7,169	-22.680%
2026-04-08	2.1000	2.1000	1.9300	2.0200	+3.061%	18	7,161	-25.743%
2026-04-07	1.9600	1.9600	1.9600	1.9600	0.000%	1	7,163	-23.469%
2026-04-06	1.9500	2.0700	1.9500	1.9600	+2.618%	19	7,162	-23.469%
2026-04-02	1.7500	1.9100	1.6500	1.9100	+12.353%	46	7,173	-21.466%
2026-04-01	1.7000	1.8200	1.7000	1.7000	+2.410%	103	7,173	-11.765%
2026-03-31	1.6000	1.6600	1.6000	1.6600	+11.409%	13	7,142	-9.639%
2026-03-30	1.9000	2.0200	1.4900	1.4900	-19.459%	80	7,142	+0.671%
2026-03-27	1.7400	1.9800	1.4600	1.8500	+27.586%	361	7,126	-18.919%
2026-03-26	1.4500	1.4500	1.4500	1.4500	+0.694%	14	7,123	+3.448%
2026-03-25	1.4800	1.4800	1.4400	1.4400	-4.636%	3	7,115	+4.167%
2026-03-24	1.3400	1.6100	1.3400	1.5100	+17.054%	109	7,115	-0.662%
2026-03-23	1.3100	1.3100	1.2900	1.2900	-5.147%	2	7,112	+16.279%
2026-03-20	1.3600	1.3600	1.3600	1.3600	0.000%	1	7,111	+10.294%
2026-03-19	1.3600	1.3600	1.3600	1.3600	-2.857%	3	7,110	+10.294%
2026-03-18	1.4000	1.5500	1.4000	1.4000	-2.778%	21	7,107	+7.143%
2026-03-17	1.3700	1.6800	1.3700	1.4400	+12.500%	30	7,106	+4.167%
2026-03-16	1.3500	1.3800	1.2600	1.2800	+7.563%	14	7,102	+17.188%
2026-03-13	1.2500	1.3700	1.1900	1.1900	-4.800%	12	7,097	+26.050%
2026-03-12	1.2300	1.2500	1.2300	1.2500	-6.015%	2	7,099	+20.000%
2026-03-11	1.2400	1.3300	1.1500	1.3300	+8.130%	23	7,099	+12.782%
2026-03-10	1.2400	1.2400	1.2000	1.2300	-5.385%	41	7,096	+21.951%
2026-03-09	1.2500	1.3000	1.2400	1.3000	+2.362%	12	7,096	+15.385%
2026-03-06	1.3000	1.3000	1.2700	1.2700	+4.098%	11	7,096	+18.110%
2026-03-05	1.2500	1.2500	1.2200	1.2200	-9.630%	3	7,092	+22.951%
2026-03-04	1.3400	1.3500	1.3400	1.3500	+2.273%	2	7,092	+11.111%
2026-03-03	1.2500	1.3500	1.1700	1.3200	+2.326%	7,793	7,092	+13.636%
2026-03-02	1.3000	1.3400	1.2900	1.2900	-14.000%	14	683	+16.279%
2026-02-27	1.4000	1.7700	1.4000	1.5000	+3.448%	67	681	0.000%
2026-02-25	1.4600	1.4600	1.4400	1.4500	+2.113%	27	628	+3.448%
2026-02-24	1.4700	1.4700	1.3600	1.4200	-7.190%	109	628	+5.634%
2026-02-23	1.5900	1.6700	1.5300	1.5300	-6.135%	15	689	-1.961%
2026-02-20	1.7000	1.7000	1.6300	1.6300	+1.875%	30	680	-7.975%
2026-02-19	1.6000	1.6000	1.6000	1.6000	-3.614%	1	678	-6.250%
2026-02-18	1.6600	1.6600	1.6600	1.6600	+7.097%	2	677	-9.639%
2026-02-17	1.4800	1.6200	1.4500	1.5500	-1.274%	8	679	-3.226%
2026-02-13	1.5700	1.5700	1.5700	1.5700	-1.875%	3	671	-4.459%
2026-02-12	1.6600	1.6600	1.5000	1.6000	-11.111%	14	671	-6.250%
2026-02-11	1.8000	1.8000	1.8000	1.8000	+5.882%	12	670	-16.667%
2026-02-10	1.7000	1.7000	1.7000	1.7000	-3.409%	3	658	-11.765%
2026-02-09	1.6200	1.7700	1.6200	1.7600	-2.222%	7	657	-14.773%
2026-02-06	1.6000	1.8000	1.6000	1.8000	+24.138%	32	658	-16.667%
2026-02-05	1.9700	2.5900	1.4000	1.4500	-48.214%	423	662	+3.448%
2026-02-04	2.8000	2.8000	2.8000	2.8000	+12.000%	15	246	-46.429%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-5.660%	2	261	-40.000%
2026-02-02	2.7700	2.7700	2.6400	2.6500	0.000%	11	259	-43.396%
2026-01-27	2.6100	2.6500	2.6100	2.6500	-2.930%	11	260	-43.396%
2026-01-26	2.7300	2.7300	2.7300	2.7300	+5.000%	1	270	-45.055%
2026-01-23	2.6000	2.6000	2.6000	2.6000	-3.704%	1	269	-42.308%
2026-01-21	2.6900	2.7000	2.6900	2.7000	+0.746%	3	268	-44.444%
2026-01-20	3.1200	3.1200	2.6800	2.6800	-10.667%	11	265	-44.030%
2026-01-16	3.1000	3.1000	3.0000	3.0000	-10.448%	5	255	-50.000%
2026-01-15	3.3500	3.3500	3.3500	3.3500	+1.515%	1	255	-55.224%
2026-01-14	3.3000	3.3000	3.3000	3.3000	+3.774%	3	254	-54.545%
2026-01-06	3.3100	3.3100	3.1800	3.1800	+15.636%	4	251	-52.830%
2026-01-02	2.7500	2.7500	2.7500	2.7500	-3.509%	2	247	-45.455%
2025-12-31	2.9500	2.9500	2.8500	2.8500	-2.397%	4	241	-47.368%
2025-12-30	2.9200	2.9200	2.9200	2.9200	-0.341%	5	241	-48.630%
2025-12-29	2.9100	3.0300	2.9100	2.9300	-3.618%	130	246	-48.805%
2025-12-22	3.0400	3.0400	3.0400	3.0400	-2.564%	4	112	-50.658%
2025-12-15	3.1200	3.1200	3.1200	3.1200	-14.050%	5	112	-51.923%
2025-12-11	3.3500	3.9000	3.3500	3.6300	+15.238%	10	107	-58.678%
2025-12-08	3.0600	3.1500	3.0600	3.1500	-5.970%	5	111	-52.381%
2025-12-05	3.3500	3.3500	3.3500	3.3500	+4.037%	4	107	-55.224%
2025-12-03	3.2200	3.2200	3.2200	3.2200	-10.556%	1	103	-53.416%
2025-11-25	3.5500	3.6000	3.5500	3.6000	+9.756%	3	102	-58.333%
2025-11-21	3.0800	3.2800	3.0700	3.2800	+2.500%	26	101	-54.268%
2025-11-20	3.5300	3.5300	3.2000	3.2000	-13.514%	17	117	-53.125%
2025-11-19	3.7000	3.7000	3.7000	3.7000	-8.642%	5	110	-59.459%
2025-11-18	4.0500	4.0500	4.0500	4.0500	+9.459%	5	105	-62.963%
2025-11-17	3.7500	3.9500	3.7000	3.7000	-12.114%	20	104	-59.459%
2025-11-11	4.2100	4.2100	4.2100	4.2100	+11.671%	1	115	-64.371%
2025-11-07	3.3000	3.7700	3.3000	3.7700	+10.882%	2	115	-60.212%
2025-11-06	3.4000	3.4000	3.4000	3.4000	-18.072%	1	115	-55.882%
2025-10-29	4.1500	4.1500	4.1500	4.1500	-13.542%	1	114	-63.855%
2025-10-22	4.4500	4.8000	4.4500	4.8000	+6.667%	3	115	-68.750%
2025-10-21	4.5000	4.5000	4.5000	4.5000	+12.500%	1	112	-66.667%
2025-10-08	3.9500	4.0000	3.9500	4.0000	0.000%	18	111	-62.500%
2025-10-07	4.3800	4.3800	4.0000	4.0000	-20.000%	50	93	-62.500%
2025-10-03	5.0000	5.0000	5.0000	5.0000	-0.990%	5	123	-70.000%
2025-10-02	5.1000	5.1000	5.0500	5.0500	+1.000%	5	118	-70.297%
2025-10-01	5.0000	5.0000	5.0000	5.0000	-6.716%	10	113	-70.000%
2025-09-30	5.3600	5.3600	5.3600	5.3600	+3.077%	1	103	-72.015%
2025-09-26	5.2000	5.2000	5.2000	5.2000	+6.776%	1	102	-71.154%
2025-09-25	4.8700	4.8700	4.8700	4.8700	+8.222%	90	101	-69.199%
2025-09-18	4.5500	4.5500	4.5000	4.5000	0.000%	11	11	-66.667%

.dark-mode .KZpyFV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZpyFV{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20280121C5PTON Jan 21 2028 5.00 Call (PTON280121C00005000)option OPRA

PTON20280121C5
PTON Jan 21 2028 5.00 Call (PTON280121C00005000)
option OPRA