PTON Stock Prices

Data as of Oct 28, 2026

Last

5.27

Change

-0.03

Open

5.22

Previous

5.30

High

5.29

Low

5.22

Bid

-

Ask

-

Volume

4,744,406

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.998

Hist Vol

0.603

Opt Volume

1,109

Open Int

751,315

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	5.22	5.29	5.22	5.27	-0.03	4,744,406	1,109	0.998	0.603
Oct 27, 2026	5.27	5.35	5.22	5.30	+0.05	6,392,935	7,906	0.870	0.604
Oct 26, 2026	5.29	5.37	5.23	5.25	-0.12	5,181,945	2,520	0.778	0.604
Oct 23, 2026	5.38	5.44	5.21	5.37	-0.09	6,090,857	4,455	0.688	0.605
Oct 22, 2026	5.24	5.46	5.23	5.46	+0.22	8,259,185	5,778	0.537	0.606
Oct 21, 2026	5.47	5.47	5.24	5.24	-0.21	4,379,752	6,671	0.652	0.604
Oct 20, 2026	5.25	5.45	5.20	5.45	+0.22	7,308,297	22,565	0.699	0.605
Oct 19, 2026	5.30	5.30	5.14	5.23	+0.01	6,303,113	8,229	0.693	0.604
Oct 16, 2026	5.36	5.42	5.18	5.22	-0.11	9,414,887	15,138	0.618	0.604
Oct 15, 2026	5.11	5.38	5.03	5.33	+0.27	13,992,479	19,158	0.697	0.604
Oct 14, 2026	5.16	5.16	4.97	5.06	-0.16	7,924,350	1,736	0.672	0.602
Oct 13, 2026	5.10	5.24	5.04	5.22	+0.08	9,511,154	4,521	0.645	0.603
Oct 12, 2026	5.15	5.20	5.05	5.14	+0.02	7,010,190	11,527	0.606	0.606
Oct 9, 2026	4.92	5.13	4.87	5.12	+0.20	7,045,964	7,044	0.429	0.609
Oct 8, 2026	4.80	4.93	4.80	4.92	+0.07	11,192,216	2,574	0.603	0.607
Oct 7, 2026	4.84	4.90	4.75	4.85	-0.02	8,365,852	3,148	0.568	0.607
Oct 6, 2026	5.06	5.07	4.86	4.87	-0.14	5,912,988	1,942	0.576	0.622
Oct 5, 2026	4.92	5.06	4.87	5.01	+0.09	8,162,145	7,433	0.555	0.622
Oct 2, 2026	5.05	5.05	4.88	4.92	+0.00	8,159,267	8,016	0.521	0.621
Oct 1, 2026	4.98	5.09	4.89	4.97	-0.02	7,943,247	4,204	0.636	0.620
Sep 30, 2026	5.01	5.07	4.97	4.99	-0.05	6,450,663	12,551	0.528	0.621
Sep 29, 2026	4.83	5.10	4.76	5.04	+0.24	13,508,242	10,859	0.589	0.622
Sep 28, 2026	4.88	4.89	4.75	4.80	-0.12	9,016,604	5,789	0.465	0.620
Sep 25, 2026	4.79	4.98	4.77	4.92	+0.13	6,666,972	6,557	0.475	0.620
Sep 24, 2026	4.81	4.82	4.69	4.79	-0.01	6,696,331	3,861	0.524	0.620
Sep 23, 2026	5.02	5.03	4.79	4.80	-0.22	11,279,162	68,410	0.596	0.621
Sep 22, 2026	5.09	5.28	4.91	5.02	+0.07	19,232,742	25,949	0.623	0.620
Sep 21, 2026	4.93	4.97	4.86	4.95	-0.02	8,623,805	12,886	0.472	0.620
Sep 18, 2026	4.90	4.99	4.85	4.97	+0.07	10,294,995	7,686	0.513	0.621
Sep 17, 2026	4.90	4.94	4.81	4.90	+0.06	5,994,483	53,199	0.493	0.622
Sep 16, 2026	4.86	4.92	4.78	4.84	-0.01	6,930,828	2,519	0.538	0.622
Sep 15, 2026	4.91	4.95	4.81	4.85	-0.09	6,997,566	14,257	0.514	0.623
Sep 14, 2026	4.95	5.00	4.91	4.94	-0.01	5,224,819	10,775	0.509	0.628
Sep 11, 2026	5.00	5.02	4.95	4.95	+0.03	3,299,007	4,654	0.495	0.628
Sep 10, 2026	5.05	5.06	4.91	4.92	-0.14	10,978,584	11,607	0.610	0.628
Sep 9, 2026	5.00	5.17	4.99	5.06	+0.02	18,695,293	12,631	0.510	0.628
Sep 8, 2026	5.16	5.26	5.01	5.04	+0.00	12,908,757	17,106	0.532	0.628
Sep 4, 2026	5.32	5.41	5.28	5.40	+0.02	5,005,894	7,876	0.502	0.627
Sep 3, 2026	5.35	5.46	5.30	5.38	+0.05	9,279,361	2,617	0.486	0.630
Sep 2, 2026	5.10	5.34	5.09	5.33	+0.24	7,820,685	5,272	0.488	0.631
Sep 1, 2026	5.30	5.32	5.08	5.09	-0.27	9,214,218	27,967	0.512	0.629
Aug 31, 2026	5.45	5.49	5.35	5.36	-0.09	6,602,585	3,046	0.519	0.629
Aug 28, 2026	5.31	5.58	5.31	5.45	+0.15	6,344,187	13,727	0.496	0.628
Aug 27, 2026	5.34	5.41	5.28	5.30	-0.06	5,726,585	38,943	0.505	0.628
Aug 26, 2026	5.36	5.45	5.31	5.36	-0.02	5,194,514	4,319	0.530	0.628
Aug 25, 2026	5.36	5.47	5.35	5.38	+0.02	4,690,216	3,558	0.451	0.628
Aug 24, 2026	5.40	5.45	5.35	5.36	-0.05	5,815,276	32,741	0.481	0.630
Aug 21, 2026	5.60	5.60	5.40	5.41	-0.17	4,205,238	4,226	0.452	0.631
Aug 20, 2026	5.43	5.59	5.40	5.58	+0.11	5,092,896	38,045	0.427	0.630
Aug 19, 2026	5.32	5.49	5.32	5.47	+0.16	7,860,188	73,237	0.497	0.630
Aug 18, 2026	5.21	5.37	5.21	5.31	+0.02	8,564,350	23,126	0.502	0.634
Aug 17, 2026	5.50	5.54	5.28	5.29	-0.34	9,651,873	14,451	0.518	0.634
Aug 14, 2026	5.58	5.72	5.56	5.63	+0.07	3,982,117	6,302	0.442	0.631
Aug 13, 2026	5.40	5.57	5.37	5.56	+0.14	7,965,984	6,117	0.489	0.631
Aug 12, 2026	5.55	5.60	5.40	5.42	-0.18	6,109,716	17,782	0.526	0.634
Aug 11, 2026	5.46	5.66	5.45	5.60	+0.09	7,455,606	3,968	0.540	0.634
Aug 10, 2026	5.69	5.78	5.41	5.51	-0.17	10,879,233	12,518	0.560	0.636
Aug 7, 2026	5.55	5.76	5.51	5.68	+0.17	12,690,403	69,591	0.550	0.643
Aug 6, 2026	5.90	6.00	5.44	5.51	-1.01	30,791,432	54,818	0.601	0.642
Aug 5, 2026	6.57	6.63	6.43	6.52	-0.09	10,739,286	34,955	0.936	0.619
Aug 4, 2026	6.40	6.69	6.40	6.61	+0.16	10,865,090	17,288	1.161	0.619
Aug 3, 2026	6.50	6.64	6.39	6.45	+0.06	7,456,624	16,247	1.172	0.621
Jul 31, 2026	6.38	6.41	6.26	6.39	+0.01	6,430,335	9,629	1.199	0.626
Jul 30, 2026	6.53	6.57	6.34	6.38	-0.21	4,908,011	7,270	0.981	0.627
Jul 29, 2026	6.58	6.73	6.54	6.59	+0.04	10,594,895	9,429	1.041	0.649
Jul 28, 2026	6.27	6.56	6.26	6.55	+0.29	9,214,259	20,319	0.979	0.650

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.