Dark

PTON20280121P5
PTON Jan 21 2028 5.00 Put (PTON280121P00005000)
option OPRA

EOD

Sep 30, 2026

1.19+0.847%(+0.01)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.1700	1.2200	1.1700	1.1900	+0.847%	28	11,415	0.000%
2026-09-29	1.3400	1.3400	1.1800	1.1800	+0.855%	195	11,413	+0.847%
2026-09-22	1.2000	1.2000	1.1500	1.1700	-5.645%	118	11,220	+1.709%
2026-09-21	1.2400	1.2400	1.2400	1.2400	-15.068%	1	11,142	-4.032%
2026-09-17	1.4600	1.4600	1.4600	1.4600	+16.800%	3	11,141	-18.493%
2026-09-15	1.2700	1.2700	1.2500	1.2500	+2.459%	50	11,141	-4.800%
2026-09-10	1.2000	1.2200	1.2000	1.2200	+1.667%	231	11,104	-2.459%
2026-09-08	1.2000	1.2000	1.2000	1.2000	+9.091%	10	10,885	-0.833%
2026-09-04	1.1000	1.1000	1.1000	1.1000	-5.172%	20	10,855	+8.182%
2026-09-02	1.2000	1.2000	1.1600	1.1600	+2.655%	110	10,855	+2.586%
2026-08-31	1.1100	1.1400	1.1100	1.1300	+2.727%	52	10,745	+5.310%
2026-08-28	1.1100	1.1100	1.1000	1.1000	-2.655%	191	10,693	+8.182%
2026-08-27	1.1400	1.1400	1.1300	1.1300	0.000%	14	10,532	+5.310%
2026-08-24	1.1300	1.1300	1.1300	1.1300	-5.042%	10	10,518	+5.310%
2026-08-18	1.1900	1.1900	1.1900	1.1900	+2.586%	2	10,518	0.000%
2026-08-13	1.1800	1.1800	1.1600	1.1600	-3.333%	20	10,516	+2.586%
2026-08-12	1.1700	1.2200	1.1700	1.2000	-4.000%	11,418	10,516	-0.833%
2026-08-10	1.1800	1.2500	1.1800	1.2500	+1.626%	6	1,368	-4.800%
2026-08-07	1.2300	1.2300	1.2300	1.2300	+4.237%	3	1,367	-3.252%
2026-08-06	1.2500	1.2800	1.1800	1.1800	+11.321%	9	1,367	+0.847%
2026-08-03	1.0600	1.0600	1.0600	1.0600	-8.621%	1	1,367	+12.264%
2026-07-28	1.1300	1.1600	1.1300	1.1600	-0.855%	2	1,366	+2.586%
2026-07-27	1.1800	1.1800	1.1700	1.1700	-4.098%	2	1,366	+1.709%
2026-07-23	1.2000	1.2200	1.2000	1.2200	+8.929%	190	1,364	-2.459%
2026-07-20	1.1200	1.1200	1.1200	1.1200	-8.197%	1	1,176	+6.250%
2026-07-17	1.2200	1.2200	1.2200	1.2200	+1.667%	2	1,176	-2.459%
2026-07-15	1.2000	1.2000	1.2000	1.2000	-13.043%	2	1,175	-0.833%
2026-07-13	1.3800	1.3800	1.3800	1.3800	+5.344%	1	1,175	-13.768%
2026-07-10	1.3100	1.3100	1.3100	1.3100	-4.380%	2	1,174	-9.160%
2026-07-08	1.3800	1.3800	1.3700	1.3700	+6.202%	7	1,174	-13.139%
2026-07-01	1.3500	1.3500	1.2900	1.2900	-7.857%	863	1,177	-7.752%
2026-06-25	1.4000	1.4000	1.4000	1.4000	-2.778%	100	534	-15.000%
2026-06-24	1.5000	1.5000	1.4400	1.4400	-4.000%	32	440	-17.361%
2026-06-09	1.4200	1.5000	1.4200	1.5000	+5.634%	8	412	-20.667%
2026-06-05	1.4500	1.4500	1.4200	1.4200	+3.650%	27	413	-16.197%
2026-06-04	1.3400	1.3700	1.3400	1.3700	-4.861%	12	389	-13.139%
2026-06-03	1.3900	1.4800	1.3900	1.4400	+10.769%	164	397	-17.361%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-5.797%	11	373	-8.462%
2026-05-29	1.3000	1.3800	1.3000	1.3800	-1.429%	49	384	-13.768%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-9.091%	3	433	-15.000%
2026-05-26	1.5400	1.5400	1.5400	1.5400	0.000%	2	436	-22.727%
2026-05-22	1.5700	1.5700	1.5400	1.5400	-3.750%	3	437	-22.727%
2026-05-18	1.5200	1.6000	1.5200	1.6000	+2.564%	50	438	-25.625%
2026-05-14	1.5600	1.5600	1.5600	1.5600	-2.500%	5	421	-23.718%
2026-05-13	1.6000	1.6000	1.6000	1.6000	+3.226%	2	418	-25.625%
2026-05-07	1.5500	1.5500	1.5500	1.5500	-7.186%	7	418	-23.226%
2026-05-06	1.6700	1.6700	1.6700	1.6700	-1.765%	1	418	-28.743%
2026-05-01	1.7000	1.7000	1.7000	1.7000	+7.595%	2	416	-30.000%
2026-04-29	1.6000	1.6000	1.5800	1.5800	-4.242%	2	416	-24.684%
2026-04-27	1.6500	1.6500	1.6500	1.6500	-4.070%	2	417	-27.879%
2026-04-22	1.7100	1.8000	1.7100	1.7200	-1.714%	9	419	-30.814%
2026-04-15	1.7500	1.7500	1.7500	1.7500	-5.405%	1	417	-32.000%
2026-04-08	1.8500	1.8500	1.8500	1.8500	-2.632%	1	418	-35.676%
2026-04-07	1.9000	1.9000	1.9000	1.9000	0.000%	1	419	-37.368%
2026-04-06	1.9000	1.9000	1.9000	1.9000	-10.798%	2	420	-37.368%
2026-03-30	2.1300	2.1300	2.1300	2.1300	+0.948%	1	422	-44.131%
2026-03-23	2.1200	2.1200	2.1100	2.1100	0.000%	3	421	-43.602%
2026-03-20	2.0300	2.1100	2.0300	2.1100	+5.500%	3	421	-43.602%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-0.990%	4	422	-40.500%
2026-03-17	2.0700	2.0700	2.0200	2.0200	-5.607%	2	426	-41.089%
2026-03-11	2.1400	2.1400	2.1400	2.1400	+1.905%	1	427	-44.393%
2026-03-09	2.1000	2.1000	2.1000	2.1000	+1.449%	197	427	-43.333%
2026-03-03	2.0700	2.0700	2.0700	2.0700	0.000%	1	451	-42.512%
2026-03-02	2.0700	2.0700	2.0700	2.0700	+1.970%	4	450	-42.512%
2026-02-24	2.0300	2.0300	2.0300	2.0300	+8.556%	10	446	-41.379%
2026-02-20	1.8600	1.8700	1.8600	1.8700	-5.076%	2	436	-36.364%
2026-02-19	1.9700	1.9700	1.9700	1.9700	-1.500%	197	434	-39.594%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+1.523%	1	237	-40.500%
2026-02-13	2.0000	2.0000	1.9700	1.9700	+1.026%	5	236	-39.594%
2026-02-12	1.9500	1.9500	1.9500	1.9500	+5.405%	1	236	-38.974%
2026-02-06	1.8300	1.8500	1.8300	1.8500	-2.632%	102	235	-35.676%
2026-02-05	1.8200	1.9000	1.7900	1.9000	+27.517%	72	153	-37.368%
2026-02-03	1.4900	1.4900	1.4900	1.4900	-0.667%	2	90	-20.134%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+19.048%	7	92	-20.667%
2026-01-14	1.2600	1.2600	1.2600	1.2600	+4.132%	5	86	-5.556%
2026-01-13	1.2100	1.2100	1.2100	1.2100	+0.833%	2	81	-1.653%
2026-01-06	1.2000	1.2000	1.2000	1.2000	-9.091%	1	79	-0.833%
2026-01-05	1.3200	1.3200	1.3200	1.3200	-0.752%	5	74	-9.848%
2026-01-02	1.3300	1.3300	1.3300	1.3300	+2.308%	4	74	-10.526%
2025-12-31	1.2500	1.3000	1.2500	1.3000	-5.109%	5	74	-8.462%
2025-12-19	1.4600	1.4600	1.2800	1.3700	-0.725%	50	74	-13.139%
2025-12-16	1.3800	1.3800	1.3800	1.3800	+2.985%	2	24	-13.768%
2025-12-11	1.3400	1.3400	1.3400	1.3400	+2.290%	1	26	-11.194%
2025-12-08	1.3000	1.3100	1.3000	1.3100	+2.344%	7	25	-9.160%
2025-12-01	1.1900	1.2800	1.1900	1.2800	-1.538%	6	22	-7.031%
2025-11-25	1.3000	1.3000	1.3000	1.3000	+11.111%	4	16	-8.462%
2025-10-27	1.1700	1.1700	1.1700	1.1700	+0.862%	5	7	+1.709%
2025-10-07	1.1600	1.1600	1.1600	1.1600	+13.725%	1	7	+2.586%
2025-09-30	1.0200	1.0200	1.0200	1.0200	-5.556%	2	7	+16.667%
2025-09-29	1.1100	1.1100	1.0600	1.0800	-6.087%	8	9	+10.185%
2025-09-18	1.1100	1.1500	1.0900	1.1500	+0.877%	9	3	+3.478%
2025-09-16	1.1400	1.1400	1.1400	1.1400	0.000%	8	8	+4.386%

.dark-mode .bm7pVp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bm7pVp{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20280121P5PTON Jan 21 2028 5.00 Put (PTON280121P00005000)option OPRA

PTON20280121P5
PTON Jan 21 2028 5.00 Put (PTON280121P00005000)
option OPRA