Dark

PLTR20270115P165
PLTR Jan 15 2027 165.00 Put (PLTR270115P00165000)
option OPRA

EOD

Jul 23, 2026

48.50+17.291%(+7.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	48.8000	48.8000	48.5000	48.5000	+17.291%	11	1,579	0.000%
2026-07-15	41.0500	41.3500	41.0500	41.3500	+1.398%	35	1,579	+17.291%
2026-07-14	41.8000	41.8000	40.7000	40.7800	-7.591%	21	1,583	+18.931%
2026-07-13	44.1300	44.1300	44.1300	44.1300	-3.457%	1	1,600	+9.903%
2026-07-10	43.1200	45.7100	43.1200	45.7100	+4.361%	4	1,600	+6.104%
2026-07-08	43.8200	43.8200	43.8000	43.8000	+15.263%	4	1,603	+10.731%
2026-07-07	41.4500	41.4500	38.0000	38.0000	-8.917%	5	1,601	+27.632%
2026-07-06	41.7200	41.7200	41.7200	41.7200	-10.950%	1	1,606	+16.251%
2026-07-01	46.8500	46.8500	46.8500	46.8500	-15.357%	1	1,606	+3.522%
2026-06-26	57.1400	57.1500	55.3500	55.3500	-8.543%	595	1,606	-12.376%
2026-06-25	58.4600	60.6500	58.3300	60.5200	+9.104%	23	1,620	-19.861%
2026-06-24	54.2300	55.4700	54.2300	55.4700	+9.236%	63	1,618	-12.565%
2026-06-23	50.9500	50.9500	50.7800	50.7800	+13.780%	11	1,619	-4.490%
2026-06-22	44.6300	44.6300	44.6300	44.6300	+0.927%	10	1,619	+8.671%
2026-06-18	44.2200	44.2200	44.2200	44.2200	+10.550%	5	1,646	+9.679%
2026-06-17	40.4000	40.4000	40.0000	40.0000	-2.439%	16	1,646	+21.250%
2026-06-15	41.1000	41.1000	41.0000	41.0000	-6.499%	4	1,646	+18.293%
2026-06-10	43.8500	43.8500	43.8500	43.8500	+2.214%	34	1,646	+10.604%
2026-06-09	45.8900	45.8900	42.9000	42.9000	+5.018%	11	1,629	+13.054%
2026-06-08	40.3600	40.8500	40.3600	40.8500	+3.944%	6	1,629	+18.727%
2026-06-05	39.3000	39.3000	39.3000	39.3000	+4.244%	22	1,632	+23.410%
2026-06-04	37.7000	37.7000	37.7000	37.7000	-0.132%	2	1,647	+28.647%
2026-06-03	36.0000	37.7500	35.7500	37.7500	+15.267%	14	1,645	+28.477%
2026-06-02	33.5000	33.8000	32.6500	32.7500	+11.395%	50	1,641	+48.092%
2026-06-01	29.3300	30.9500	29.0000	29.4000	-4.078%	275	1,624	+64.966%
2026-05-29	33.5500	33.5500	30.5500	30.6500	-16.599%	103	1,572	+58.238%
2026-05-28	38.5400	38.5400	36.7500	36.7500	-10.147%	4	1,601	+31.973%
2026-05-15	41.0000	41.0000	40.9000	40.9000	-2.642%	3	1,598	+18.582%
2026-05-14	42.0100	42.0100	42.0100	42.0100	+1.107%	1	1,598	+15.449%
2026-05-08	41.6000	41.6000	41.5500	41.5500	-1.540%	2	1,598	+16.727%
2026-05-06	42.2000	42.2000	42.2000	42.2000	+3.762%	1	1,598	+14.929%
2026-05-05	40.6700	40.6700	40.6700	40.6700	+17.713%	15	1,599	+19.253%
2026-05-04	34.5500	34.5500	34.5500	34.5500	-6.622%	1	1,599	+40.376%
2026-05-01	37.1800	37.1800	36.7400	37.0000	-7.105%	7	1,601	+31.081%
2026-04-30	39.8300	39.8300	39.8300	39.8300	-3.090%	2	1,601	+21.768%
2026-04-29	41.3900	41.3900	41.1000	41.1000	+6.753%	4	1,601	+18.005%
2026-04-28	39.1000	39.1000	38.5000	38.5000	+12.507%	11	1,601	+25.974%
2026-04-22	34.2200	34.2200	34.2200	34.2200	-7.986%	1	1,601	+41.730%
2026-04-20	37.1900	37.1900	37.1900	37.1900	+2.170%	10	1,601	+30.411%
2026-04-17	35.5000	36.4000	35.5000	36.4000	-6.186%	4	1,601	+33.242%
2026-04-16	38.4000	38.8000	38.4000	38.8000	-3.000%	2	1,597	+25.000%
2026-04-15	40.0000	40.0000	40.0000	40.0000	-15.433%	1	1,598	+21.250%
2026-04-10	47.3000	47.3000	47.3000	47.3000	+1.502%	32	1,598	+2.537%
2026-04-09	45.5500	46.6000	45.5500	46.6000	+20.882%	3	1,628	+4.077%
2026-04-08	35.2500	38.5500	35.2500	38.5500	+10.143%	11	1,630	+25.811%
2026-04-07	37.1500	37.1500	35.0000	35.0000	-2.643%	2	1,639	+38.571%
2026-04-06	36.0000	36.0000	35.9500	35.9500	-2.575%	51	1,638	+34.910%
2026-04-02	36.9000	36.9000	36.9000	36.9000	-2.122%	1	1,604	+31.436%
2026-04-01	37.0500	37.7000	37.0500	37.7000	+0.560%	10	1,604	+28.647%
2026-03-31	37.4900	37.4900	37.4900	37.4900	-6.788%	110	1,600	+29.368%
2026-03-27	40.2200	40.2200	40.2200	40.2200	+7.196%	1	1,697	+20.587%
2026-03-26	36.1800	37.5500	36.1000	37.5200	+11.039%	18	1,697	+29.264%
2026-03-25	32.4400	33.9000	32.4400	33.7900	+3.810%	857	1,699	+43.534%
2026-03-23	32.6600	32.6600	32.5500	32.5500	-12.359%	4	1,192	+49.002%
2026-03-20	35.2000	37.1400	35.2000	37.1400	+5.963%	11	1,189	+30.587%
2026-03-19	35.0500	35.0500	35.0500	35.0500	+1.301%	1	1,179	+38.374%
2026-03-18	34.6000	34.6000	34.6000	34.6000	-2.945%	1	1,179	+40.173%
2026-03-16	36.1000	36.1000	35.6500	35.6500	-5.060%	2	1,179	+36.045%
2026-03-13	38.1000	38.1000	37.2000	37.5500	+5.775%	19	1,180	+29.161%
2026-03-12	37.0500	37.0500	35.5000	35.5000	-4.698%	4	1,176	+36.620%
2026-03-11	37.4500	37.4500	37.2500	37.2500	-0.667%	22	1,175	+30.201%
2026-03-10	37.5000	37.5000	37.5000	37.5000	+4.167%	1	1,166	+29.333%
2026-03-09	35.0000	36.3000	35.0000	36.0000	+5.727%	14	1,166	+34.722%
2026-03-06	35.7000	35.7000	34.0500	34.0500	-8.713%	5	1,225	+42.438%
2026-03-05	36.7000	38.1000	36.7000	37.3000	+2.332%	17	1,228	+30.027%
2026-03-04	38.0500	38.0500	36.4500	36.4500	-9.215%	10	1,227	+33.059%
2026-03-03	43.9500	43.9500	40.1500	40.1500	-0.372%	12	1,229	+20.797%
2026-03-02	40.2500	40.3000	40.2500	40.3000	-11.136%	7	1,228	+20.347%
2026-02-26	45.3500	45.3500	45.3500	45.3500	-0.983%	2	1,227	+6.946%
2026-02-25	45.8000	45.8000	45.8000	45.8000	-7.977%	1	1,227	+5.895%
2026-02-23	49.7700	49.7700	49.7700	49.7700	+12.475%	1	1,227	-2.552%
2026-02-18	43.0000	44.2500	42.7500	44.2500	-6.011%	82	1,227	+9.605%
2026-02-17	49.0500	49.0500	47.0800	47.0800	-1.609%	7	1,220	+3.016%
2026-02-13	48.1700	48.1700	47.8200	47.8500	-1.218%	4	1,222	+1.358%
2026-02-12	45.3500	50.0000	45.3500	48.4400	+6.649%	57	1,222	+0.124%
2026-02-11	46.1800	46.1800	45.4200	45.4200	+5.017%	2	1,169	+6.781%
2026-02-10	42.4500	44.0500	42.4500	43.2500	+4.091%	34	1,168	+12.139%
2026-02-09	41.5500	41.5500	41.5500	41.5500	-8.782%	10	1,152	+16.727%
2026-02-06	46.2600	46.2600	45.5500	45.5500	-5.733%	7	1,147	+6.476%
2026-02-05	46.1000	49.1500	46.1000	48.3200	+8.706%	12	1,146	+0.373%
2026-02-04	40.5200	46.0400	40.4500	44.4500	+22.960%	29	1,156	+9.111%
2026-02-03	33.3900	36.8500	33.3900	36.1500	-10.630%	198	1,150	+34.163%
2026-02-02	38.3700	40.4500	38.3700	40.4500	-0.834%	46	1,006	+19.901%
2026-01-30	40.1000	41.3500	39.5500	40.7900	+4.242%	76	979	+18.902%
2026-01-29	40.0000	41.0500	39.1300	39.1300	+9.302%	31	932	+23.946%
2026-01-28	34.0000	35.8000	34.0000	35.8000	+10.154%	24	914	+35.475%
2026-01-27	32.5700	32.5700	31.7500	32.5000	+3.011%	87	899	+49.231%
2026-01-26	31.5000	31.7200	31.1700	31.5500	-0.158%	123	824	+53.724%
2026-01-23	32.2300	32.2300	30.9500	31.6000	-4.532%	125	731	+53.481%
2026-01-22	33.0200	33.4900	32.6900	33.1000	-1.634%	77	655	+46.526%
2026-01-21	33.2000	35.5200	32.6000	33.6500	+1.815%	262	634	+44.131%
2026-01-20	33.0000	33.0500	33.0000	33.0500	+2.322%	7	556	+46.747%
2026-01-16	31.0000	32.3000	31.0000	32.3000	+11.958%	21	551	+50.155%
2026-01-15	28.7300	28.8500	28.7300	28.8500	-3.865%	2	551	+68.111%
2026-01-14	30.0100	30.0100	30.0100	30.0100	+0.033%	1	549	+61.613%
2026-01-12	28.8000	30.0000	28.8000	30.0000	0.000%	6	550	+61.667%
2026-01-09	31.0000	31.0000	30.0000	30.0000	-1.961%	3	554	+61.667%
2026-01-08	30.0000	31.2400	30.0000	30.6000	+6.435%	38	554	+58.497%
2026-01-07	29.0000	29.0000	28.2000	28.7500	-5.892%	12	518	+68.696%
2026-01-06	30.5500	30.5500	30.5500	30.5500	-3.628%	3	512	+58.756%
2026-01-05	31.9300	32.0000	31.5700	31.7000	-6.018%	37	515	+52.997%
2026-01-02	32.0000	34.5500	32.0000	33.7300	+10.409%	151	515	+43.789%
2025-12-31	30.1000	30.5500	30.1000	30.5500	+2.689%	12	377	+58.756%
2025-12-30	29.3000	29.7500	29.3000	29.7500	+3.191%	3	377	+63.025%
2025-12-29	29.0700	29.0700	28.8300	28.8300	+1.514%	11	375	+68.228%
2025-12-26	28.2500	28.4000	28.2500	28.4000	+1.975%	6	370	+70.775%
2025-12-22	26.8500	27.8500	26.8500	27.8500	-0.890%	30	370	+74.147%
2025-12-19	28.7800	28.7800	28.1000	28.1000	-7.444%	6	380	+72.598%
2025-12-18	30.3600	30.3600	30.3600	30.3600	-8.222%	8	381	+59.750%
2025-12-17	33.0800	33.0800	33.0800	33.0800	+8.601%	1	377	+46.614%
2025-12-15	30.8000	30.8000	30.4600	30.4600	-2.994%	3	377	+59.225%
2025-12-12	31.4000	31.4000	31.4000	31.4000	+6.225%	1	377	+54.459%
2025-12-10	29.5600	29.5600	29.5600	29.5600	-6.515%	10	378	+64.073%
2025-12-09	31.6800	31.6800	31.6200	31.6200	-0.315%	2	378	+53.384%
2025-12-05	31.7200	31.7200	31.7200	31.7200	-8.164%	1	379	+52.900%
2025-12-03	34.5400	34.5400	34.5400	34.5400	-0.747%	1	379	+40.417%
2025-12-02	34.0500	34.8000	33.4500	34.8000	-3.253%	8	378	+39.368%
2025-12-01	38.4900	38.4900	35.8800	35.9700	-0.498%	14	382	+34.835%
2025-11-28	36.9000	36.9000	36.1500	36.1500	-2.403%	2	388	+34.163%
2025-11-26	36.8000	37.0400	36.8000	37.0400	-1.594%	5	384	+30.940%
2025-11-25	39.5900	39.5900	37.6400	37.6400	-0.159%	7	384	+28.852%
2025-11-24	39.3500	39.3500	37.6500	37.7000	-10.685%	12	382	+28.647%
2025-11-21	41.8000	44.6000	41.8000	42.2100	+0.500%	40	378	+14.902%
2025-11-20	35.4500	42.0000	35.4300	42.0000	+8.668%	12	377	+15.476%
2025-11-19	37.4400	38.6500	37.4400	38.6500	+3.287%	5	377	+25.485%
2025-11-18	39.0000	39.0000	37.4200	37.4200	+0.727%	11	376	+29.610%
2025-11-17	37.1500	37.1500	37.1500	37.1500	+4.325%	1	372	+30.552%
2025-11-14	37.0600	37.0600	35.6100	35.6100	+7.001%	6	372	+36.198%
2025-11-12	33.5000	33.8000	33.1000	33.2800	+6.530%	292	372	+45.733%
2025-11-11	31.2400	31.2400	31.2400	31.2400	+1.264%	2	414	+55.250%
2025-11-10	30.8500	30.8500	30.8500	30.8500	-15.107%	1	415	+57.212%
2025-11-07	35.4300	36.5700	35.4300	36.3400	+14.097%	47	415	+33.462%
2025-11-05	33.2500	33.6500	31.7800	31.8500	-2.450%	15	411	+52.276%
2025-11-04	31.1300	32.6500	31.1300	32.6500	+8.220%	21	406	+48.545%
2025-10-29	29.5100	30.1700	29.5100	30.1700	-1.502%	43	409	+60.756%
2025-10-27	30.6300	30.6300	30.6300	30.6300	-4.371%	1	396	+58.341%
2025-10-24	32.0000	32.2500	32.0000	32.0300	-6.482%	6	396	+51.421%
2025-10-23	34.2500	34.2500	34.2500	34.2500	+1.632%	1	395	+41.606%
2025-10-21	33.7000	33.7400	33.7000	33.7000	+0.597%	29	394	+43.917%
2025-10-20	33.3500	33.5000	33.3500	33.5000	-9.582%	10	377	+44.776%
2025-10-17	37.0500	37.0500	37.0500	37.0500	+5.106%	1	387	+30.904%
2025-10-16	35.2500	35.2500	35.2500	35.2500	+1.003%	5	387	+37.589%
2025-10-14	34.2000	35.0000	34.1000	34.9000	+2.647%	21	382	+38.968%
2025-10-06	33.6500	34.0000	33.6500	34.0000	-5.947%	8	384	+42.647%
2025-10-03	36.1500	36.1500	36.1500	36.1500	+15.680%	3	384	+34.163%
2025-10-02	31.6500	31.6500	31.2500	31.2500	-3.994%	3	381	+55.200%
2025-10-01	32.7200	32.7200	32.5500	32.5500	-4.265%	8	381	+49.002%
2025-09-29	33.8000	34.2000	33.8000	34.0000	-2.299%	27	375	+42.647%
2025-09-26	35.3500	35.3500	34.8000	34.8000	+2.353%	87	357	+39.368%
2025-09-25	34.0000	34.0000	34.0000	34.0000	-2.439%	1	320	+42.647%
2025-09-24	32.7500	34.8500	32.7500	34.8500	+5.287%	147	321	+39.168%
2025-09-23	33.1000	33.1000	33.1000	33.1000	+0.915%	4	274	+46.526%
2025-09-22	32.7000	32.8000	32.7000	32.8000	+1.079%	5	274	+47.866%
2025-09-19	32.4000	32.4500	32.4000	32.4500	-3.423%	2	274	+49.461%
2025-09-18	34.0000	34.0000	33.6000	33.6000	-10.733%	2	274	+44.345%
2025-09-17	36.4500	37.6400	36.4400	37.6400	+5.582%	7	274	+28.852%
2025-09-16	35.6500	35.6500	35.6500	35.6500	-2.087%	5	274	+36.045%
2025-09-12	36.8300	36.8300	36.4100	36.4100	-3.191%	4	273	+33.205%
2025-09-11	36.9200	37.6400	36.9200	37.6100	-2.942%	9	273	+28.955%
2025-09-09	40.0500	40.0500	38.7500	38.7500	-12.823%	18	268	+25.161%
2025-09-05	44.4500	44.4500	44.4500	44.4500	+5.058%	2	264	+9.111%
2025-09-04	41.9200	42.4500	41.9200	42.3100	+0.380%	14	262	+14.630%
2025-09-03	42.2000	42.2000	42.1500	42.1500	+1.566%	2	260	+15.065%
2025-08-22	41.1000	42.1900	40.6000	41.5000	-2.992%	13	259	+16.867%
2025-08-21	43.0000	43.0800	42.3300	42.7800	-2.773%	9	259	+13.371%
2025-08-20	44.8000	48.3500	43.9500	44.0000	+9.863%	16	259	+10.227%
2025-08-19	39.5900	40.8000	39.4000	40.0500	+9.456%	18	256	+21.099%
2025-08-18	35.4000	36.5900	35.4000	36.5900	+3.070%	7	249	+32.550%
2025-08-15	35.7300	35.7900	35.5000	35.5000	+3.801%	7	242	+36.620%
2025-08-14	34.0000	34.2000	34.0000	34.2000	+3.012%	8	241	+41.813%
2025-08-13	33.2500	33.2500	33.2000	33.2000	+1.529%	5	235	+46.084%
2025-08-12	32.7500	32.7500	32.7000	32.7000	-2.736%	2	231	+48.318%
2025-08-11	33.4300	33.6200	33.4300	33.6200	+1.204%	2	233	+44.259%
2025-08-08	33.5500	33.5500	33.2200	33.2200	-5.356%	26	233	+45.996%
2025-08-07	33.3400	35.1000	33.3400	35.1000	+1.739%	22	259	+38.177%
2025-08-06	35.1000	35.1000	34.5000	34.5000	-4.722%	3	252	+40.580%
2025-08-05	35.7600	36.2100	35.0000	36.2100	-10.813%	14	252	+33.941%
2025-08-04	40.6000	40.6000	40.6000	40.6000	-2.051%	1	260	+19.458%
2025-07-30	41.4500	41.4500	41.4500	41.4500	-4.493%	1	260	+17.008%
2025-07-29	41.8900	43.4000	41.8900	43.4000	+0.930%	12	259	+11.751%
2025-07-28	42.0300	43.0000	42.0300	43.0000	-10.136%	7	252	+12.791%
2025-07-16	47.8800	47.8800	47.8500	47.8500	-10.894%	8	246	+1.358%
2025-07-07	54.8100	54.9900	53.7000	53.7000	-5.006%	3	246	-9.683%
2025-07-02	56.4100	56.5300	56.4100	56.5300	+3.364%	2	245	-14.205%
2025-06-30	54.5000	54.6900	54.5000	54.6900	+1.278%	2	245	-11.318%
2025-06-27	54.0000	54.0000	54.0000	54.0000	-0.644%	20	244	-10.185%
2025-06-16	54.2500	54.3500	54.2500	54.3500	-18.699%	2	224	-10.764%
2025-05-09	66.3500	67.1000	66.3500	66.8500	-0.669%	118	224	-27.450%
2025-05-01	67.3000	67.3000	67.3000	67.3000	-23.305%	15	226	-27.935%
2025-03-04	87.7500	87.7500	87.7500	87.7500	+4.154%	2	226	-44.729%
2025-02-25	84.1700	84.2500	84.1700	84.2500	+0.898%	2	224	-42.433%
2025-02-24	83.5000	83.5000	83.5000	83.5000	+27.598%	50	223	-41.916%
2025-02-19	65.9100	66.0000	65.4400	65.4400	-1.028%	30	229	-25.886%
2025-02-18	65.4000	66.2500	65.4000	66.1200	0.000%	420	219	-26.649%

.dark-mode .c9vfzt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c9vfzt{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P165PLTR Jan 15 2027 165.00 Put (PLTR270115P00165000)option OPRA

PLTR20270115P165
PLTR Jan 15 2027 165.00 Put (PLTR270115P00165000)
option OPRA