Dark

PLTR20270115P170
PLTR Jan 15 2027 170.00 Put (PLTR270115P00170000)
option OPRA

EOD

Jul 23, 2026

52.80+12.221%(+5.75)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	52.9500	53.5000	52.7500	52.8000	+12.221%	15	2,109	0.000%
2026-07-17	47.5000	47.5000	47.0500	47.0500	+5.730%	163	2,119	+12.221%
2026-07-14	44.4500	44.5000	44.4500	44.5000	-6.552%	11	1,957	+18.652%
2026-07-13	47.6200	47.6200	47.6200	47.6200	+1.492%	1	1,967	+10.878%
2026-07-08	46.9200	46.9200	46.9200	46.9200	+12.734%	5	1,968	+12.532%
2026-07-07	42.3500	42.3500	41.6200	41.6200	-14.292%	3	1,968	+26.862%
2026-07-06	48.5600	48.5600	48.5600	48.5600	-7.328%	2	1,971	+8.731%
2026-07-01	52.4000	52.6800	52.4000	52.4000	-9.733%	48	1,970	+0.763%
2026-06-29	58.0500	58.0500	58.0500	58.0500	-5.007%	30	1,970	-9.044%
2026-06-26	62.9400	62.9400	61.1100	61.1100	-6.230%	7	2,000	-13.598%
2026-06-25	64.0500	65.1700	64.0500	65.1700	+7.719%	220	2,006	-18.981%
2026-06-24	57.3000	60.5000	57.3000	60.5000	+6.608%	4	2,225	-12.727%
2026-06-23	55.7200	56.7500	55.7200	56.7500	+7.379%	3	2,226	-6.960%
2026-06-22	51.1000	52.8500	51.1000	52.8500	+8.078%	187	2,225	-0.095%
2026-06-18	48.9000	48.9000	48.9000	48.9000	+1.727%	1	2,226	+7.975%
2026-06-11	48.0700	48.0700	48.0700	48.0700	+2.560%	1	2,226	+9.840%
2026-06-09	45.0800	49.8500	45.0800	46.8700	+6.523%	7	2,226	+12.652%
2026-06-08	43.8500	44.0000	43.8500	44.0000	-1.786%	2	2,229	+20.000%
2026-06-05	42.9000	44.8000	42.9000	44.8000	+8.606%	12	2,229	+17.857%
2026-06-04	41.2500	41.2500	41.2500	41.2500	+0.856%	3	2,230	+28.000%
2026-06-03	40.5000	41.0000	40.4500	40.9000	+13.769%	9	2,227	+29.095%
2026-06-02	35.0000	36.2000	35.0000	35.9500	+11.300%	81	2,227	+46.871%
2026-06-01	33.2500	34.0500	31.7000	32.3000	-4.154%	73	2,170	+63.467%
2026-05-29	34.5000	34.6500	33.7000	33.7000	-17.805%	117	2,128	+56.677%
2026-05-28	41.0000	41.0000	41.0000	41.0000	-8.113%	1	2,121	+28.780%
2026-05-27	44.6200	44.6200	44.6200	44.6200	+4.619%	1	2,121	+18.333%
2026-05-22	42.1000	42.6500	42.1000	42.6500	+1.548%	4	2,120	+23.798%
2026-05-21	42.0000	42.0000	42.0000	42.0000	-3.670%	1	2,124	+25.714%
2026-05-19	43.6000	43.6000	43.6000	43.6000	-4.803%	5	2,124	+21.101%
2026-05-18	45.8000	45.8000	45.8000	45.8000	+0.992%	6	2,129	+15.284%
2026-05-15	45.1500	45.3500	45.1500	45.3500	-0.330%	2	2,129	+16.428%
2026-05-14	46.6500	46.6500	45.5000	45.5000	-6.379%	9	2,124	+16.044%
2026-05-13	44.7000	48.6000	44.7000	48.6000	+7.285%	13	2,107	+8.642%
2026-05-12	45.7500	45.7500	45.3000	45.3000	+1.433%	6	2,107	+16.556%
2026-05-11	44.4200	45.3000	44.4200	44.6600	-2.446%	4	2,107	+18.227%
2026-05-06	45.4500	46.2800	45.4000	45.7800	+3.739%	25	2,110	+15.334%
2026-05-05	43.5000	44.1300	43.5000	44.1300	+13.591%	27	2,093	+19.646%
2026-05-04	38.8500	38.8500	38.8500	38.8500	-3.956%	1	2,076	+35.907%
2026-05-01	40.4000	41.2300	40.4000	40.4500	-8.381%	33	2,070	+30.532%
2026-04-24	44.1500	44.1500	44.1500	44.1500	+5.749%	3	2,070	+19.592%
2026-04-23	40.8500	41.7500	40.5000	41.7500	+14.384%	270	2,071	+26.467%
2026-04-22	37.4000	37.5500	36.5000	36.5000	-7.735%	31	2,015	+44.658%
2026-04-20	39.5600	39.5600	39.5600	39.5600	-8.722%	10	2,034	+33.468%
2026-04-16	43.3400	43.3400	43.3400	43.3400	-15.401%	14	2,027	+21.827%
2026-04-10	52.8600	52.8600	51.2300	51.2300	+1.165%	6	2,041	+3.065%
2026-04-09	49.9200	50.6400	48.4000	50.6400	+42.648%	20	2,047	+4.265%
2026-04-08	35.7000	35.7000	35.5000	35.5000	-9.439%	20	2,037	+48.732%
2026-04-06	39.0100	39.5500	39.0100	39.2000	-2.415%	5	2,037	+34.694%
2026-04-02	40.0000	40.2000	40.0000	40.1700	-11.422%	5	2,038	+31.441%
2026-03-30	45.0000	45.3500	45.0000	45.3500	+4.493%	2	2,038	+16.428%
2026-03-27	43.4300	43.4300	43.0000	43.4000	+7.426%	6	2,036	+21.659%
2026-03-26	39.1700	40.4000	39.1700	40.4000	+11.664%	4	2,038	+30.693%
2026-03-25	35.3100	36.1800	35.3100	36.1800	-4.965%	4	2,038	+45.937%
2026-03-24	37.4500	38.2000	37.3800	38.0700	+7.089%	13	2,034	+38.692%
2026-03-23	36.4500	36.4500	35.5000	35.5500	-7.059%	17	2,026	+48.523%
2026-03-20	38.2500	38.2500	38.2500	38.2500	+0.817%	1	2,035	+38.039%
2026-03-19	38.0500	38.0500	37.9400	37.9400	+0.637%	6	2,035	+39.167%
2026-03-18	37.8000	37.8000	37.7000	37.7000	+2.030%	3	2,035	+40.053%
2026-03-17	37.1800	37.1800	36.9500	36.9500	-9.035%	3	2,035	+42.896%
2026-03-13	40.0200	40.6200	40.0200	40.6200	+3.070%	2	2,038	+29.985%
2026-03-12	38.6700	40.1500	38.6700	39.4100	-2.450%	7	2,039	+33.976%
2026-03-11	39.5500	40.5000	39.5500	40.4000	+0.874%	28	2,043	+30.693%
2026-03-10	40.0500	40.5000	39.9500	40.0500	+4.433%	31	2,022	+31.835%
2026-03-09	39.5000	39.5000	38.3500	38.3500	+0.656%	11	2,006	+37.679%
2026-03-06	39.3600	39.3600	37.0000	38.1000	-5.106%	13	2,009	+38.583%
2026-03-05	38.8900	40.4000	38.8900	40.1500	+0.501%	15	2,010	+31.507%
2026-03-04	40.4200	40.5000	39.5000	39.9500	-7.907%	12	2,000	+32.165%
2026-03-03	46.4700	46.4700	43.3800	43.3800	-0.505%	3	1,991	+21.715%
2026-03-02	44.1600	44.4000	43.2000	43.6000	-11.830%	9	1,992	+21.101%
2026-02-25	49.1000	49.4500	48.9500	49.4500	-5.792%	136	2,111	+6.775%
2026-02-24	52.4900	52.4900	52.4900	52.4900	+3.633%	1	2,111	+0.591%
2026-02-20	52.0500	52.0500	50.6500	50.6500	+3.283%	2	2,112	+4.245%
2026-02-19	49.0400	49.0400	49.0400	49.0400	+5.576%	2	2,114	+7.667%
2026-02-18	46.4500	46.4500	46.4500	46.4500	-10.449%	39	2,112	+13.671%
2026-02-17	51.6800	51.8700	51.6800	51.8700	+1.190%	11	2,073	+1.793%
2026-02-13	51.8700	51.8700	50.5000	51.2600	-2.007%	6	2,069	+3.004%
2026-02-12	53.8400	54.2500	52.3000	52.3100	+6.886%	19	2,069	+0.937%
2026-02-11	50.0300	50.0300	48.9400	48.9400	+3.752%	2	2,064	+7.887%
2026-02-10	44.4000	47.1700	43.9900	47.1700	+6.000%	327	2,064	+11.936%
2026-02-09	44.1500	44.5000	43.7000	44.5000	-9.955%	19	2,029	+18.652%
2026-02-06	50.4000	50.4000	48.2000	49.4200	-7.574%	25	2,036	+6.839%
2026-02-05	48.9500	54.0500	48.9500	53.4700	+11.512%	51	2,045	-1.253%
2026-02-04	42.0500	49.5500	42.0500	47.9500	+25.098%	86	2,037	+10.115%
2026-02-03	36.2500	39.8000	36.2500	38.3300	-9.663%	120	2,031	+37.751%
2026-02-02	42.5000	42.5500	42.0000	42.4300	-3.282%	106	2,018	+24.440%
2026-01-30	42.7500	44.6000	42.7500	43.8700	+2.452%	72	1,938	+20.356%
2026-01-29	42.4000	44.4000	41.8500	42.8200	+11.163%	92	1,895	+23.307%
2026-01-28	36.7000	38.8000	36.6900	38.5200	+7.000%	79	1,906	+37.072%
2026-01-27	35.1500	36.0000	34.5200	36.0000	+4.227%	64	1,859	+46.667%
2026-01-26	33.8300	34.5400	33.8300	34.5400	+0.641%	149	1,810	+52.866%
2026-01-23	35.2700	35.2700	33.6600	34.3200	-4.931%	77	1,753	+53.846%
2026-01-22	35.6200	36.1500	35.5500	36.1000	+0.979%	36	1,774	+46.260%
2026-01-21	36.2900	38.3800	35.3000	35.7500	-0.140%	53	1,763	+47.692%
2026-01-20	37.0000	37.1000	34.7100	35.8000	+1.820%	24	1,741	+47.486%
2026-01-16	33.4000	35.3500	33.3500	35.1600	+11.266%	408	1,407	+50.171%
2026-01-15	32.2000	32.2000	31.2700	31.6000	-4.962%	29	1,407	+67.089%
2026-01-14	32.6400	33.3600	32.6400	33.2500	+4.330%	9	1,397	+58.797%
2026-01-13	32.1600	32.1600	31.2000	31.8700	-0.250%	18	1,395	+65.673%
2026-01-12	31.9000	32.3000	31.7000	31.9500	-2.144%	17	1,401	+65.258%
2026-01-09	33.5500	33.5500	32.6500	32.6500	-1.864%	10	1,398	+61.715%
2026-01-08	32.5000	33.5000	32.5000	33.2700	+5.888%	24	1,397	+58.702%
2026-01-07	31.8100	31.8100	30.4400	31.4200	-2.875%	8	1,376	+68.046%
2026-01-06	33.3600	33.3600	32.2900	32.3500	-5.326%	5	1,372	+63.215%
2026-01-05	34.7000	34.7000	34.1500	34.1700	-6.512%	14	1,372	+54.522%
2026-01-02	35.0300	36.6100	35.0300	36.5500	+10.926%	23	1,368	+44.460%
2025-12-31	32.8500	32.9500	32.6000	32.9500	+2.329%	13	1,345	+60.243%
2025-12-30	31.5400	32.2000	31.5400	32.2000	+2.548%	16	1,345	+63.975%
2025-12-29	31.4000	31.4000	31.4000	31.4000	+2.214%	40	1,332	+68.153%
2025-12-26	30.4000	30.7200	30.4000	30.7200	+2.060%	5	1,332	+71.875%
2025-12-22	29.9500	30.3500	29.9500	30.1000	-0.824%	18	1,328	+75.415%
2025-12-19	30.5500	30.5500	30.3500	30.3500	-14.867%	11	1,324	+73.970%
2025-12-17	35.2500	35.6500	35.2500	35.6500	+8.194%	6	1,335	+48.107%
2025-12-16	33.8900	33.8900	32.9500	32.9500	+0.734%	13	1,335	+60.243%
2025-12-15	33.2000	33.4500	32.7100	32.7100	-3.081%	4	1,338	+61.419%
2025-12-12	35.3600	35.5900	33.4000	33.7500	+1.048%	40	1,337	+56.444%
2025-12-11	33.6800	33.7600	33.4000	33.4000	+3.727%	52	1,336	+58.084%
2025-12-10	33.4000	33.4000	32.0000	32.2000	-5.378%	48	1,316	+63.975%
2025-12-09	34.0300	34.0300	34.0300	34.0300	-1.505%	1	1,316	+55.157%
2025-12-08	33.9000	34.6500	33.9000	34.5500	+0.290%	157	1,317	+52.822%
2025-12-05	35.0000	35.0000	34.4500	34.4500	-4.913%	3	1,160	+53.266%
2025-12-04	36.0000	36.2300	35.4000	36.2300	+0.138%	8	1,162	+45.736%
2025-12-03	37.9300	37.9300	36.1800	36.1800	-3.904%	28	1,158	+45.937%
2025-12-02	36.7700	37.7800	36.1500	37.6500	-2.713%	25	1,157	+40.239%
2025-12-01	38.7000	38.7000	38.7000	38.7000	-1.426%	10	1,141	+36.434%
2025-11-28	39.1400	39.3000	39.1400	39.2600	-0.859%	3	1,131	+34.488%
2025-11-26	40.2500	40.3000	39.3100	39.6000	-4.990%	10	1,124	+33.333%
2025-11-25	42.2500	42.2500	41.6800	41.6800	+1.288%	2	1,124	+26.679%
2025-11-24	41.5000	41.5000	40.9500	41.1500	-9.021%	5	1,124	+28.311%
2025-11-21	44.7000	48.4500	44.7000	45.2300	+1.186%	53	1,121	+16.737%
2025-11-20	38.7300	45.1400	38.0000	44.7000	+5.176%	60	1,142	+18.121%
2025-11-19	40.5000	42.5000	40.5000	42.5000	+5.042%	8	1,162	+24.235%
2025-11-18	41.7700	42.0000	39.8800	40.4600	-0.345%	48	1,167	+30.499%
2025-11-17	39.5500	40.6000	39.0600	40.6000	+5.045%	84	1,170	+30.049%
2025-11-14	40.0100	40.0100	37.7800	38.6500	-1.928%	58	1,139	+36.611%
2025-11-13	38.3600	39.9000	38.3600	39.4100	+8.867%	22	1,096	+33.976%
2025-11-12	33.5500	36.3000	33.5500	36.2000	+9.797%	41	1,082	+45.856%
2025-11-11	33.1700	33.1700	32.9700	32.9700	+1.290%	6	1,064	+60.146%
2025-11-10	32.6700	32.7300	32.3200	32.5500	-12.027%	10	1,059	+62.212%
2025-11-07	38.0000	39.8000	37.0000	37.0000	-2.116%	68	1,061	+42.703%
2025-11-06	34.6700	38.0000	34.6700	37.8000	+9.884%	1,087	1,041	+39.683%
2025-11-05	35.8000	36.6000	34.4000	34.4000	-1.546%	106	481	+53.488%
2025-11-04	34.5000	35.1000	33.7000	34.9400	+14.859%	78	480	+51.116%
2025-11-03	31.3200	31.5300	30.3500	30.4200	-7.818%	524	460	+73.570%
2025-10-31	31.7000	33.0000	31.7000	33.0000	+2.804%	3	460	+60.000%
2025-10-30	32.1000	32.1000	32.1000	32.1000	-4.065%	2	460	+64.486%
2025-10-28	33.4600	33.4600	33.4600	33.4600	+1.702%	3	460	+57.800%
2025-10-27	33.0000	33.0000	32.8000	32.9000	-5.051%	5	461	+60.486%
2025-10-24	34.5300	34.6500	34.5000	34.6500	-13.526%	53	461	+52.381%
2025-10-22	40.0700	40.0700	40.0700	40.0700	+10.844%	1	458	+31.769%
2025-10-21	36.1500	36.1500	36.1500	36.1500	+0.445%	3	457	+46.058%
2025-10-20	35.9900	35.9900	35.9900	35.9900	-5.662%	2	454	+46.707%
2025-10-17	38.5700	38.5700	38.0600	38.1500	-0.780%	7	454	+38.401%
2025-10-14	40.2000	40.2000	38.4500	38.4500	-1.612%	2	447	+37.321%
2025-10-13	38.3500	39.0800	38.3500	39.0800	+9.468%	4	447	+35.107%
2025-10-09	35.7000	35.7000	35.7000	35.7000	-0.833%	10	447	+47.899%
2025-10-07	35.1100	36.0000	35.1100	36.0000	-1.099%	4	442	+46.667%
2025-10-06	36.2500	36.4000	36.0500	36.4000	-5.455%	7	442	+45.055%
2025-10-03	39.4500	39.4500	38.5000	38.5000	+13.905%	4	435	+37.143%
2025-10-02	34.2100	34.2100	33.8000	33.8000	-6.085%	2	435	+56.213%
2025-09-30	35.6300	35.9900	35.6300	35.9900	-2.201%	2	434	+46.707%
2025-09-29	36.3500	36.8000	36.3500	36.8000	-1.736%	28	436	+43.478%
2025-09-26	38.0000	38.0000	37.4500	37.4500	+3.826%	26	408	+40.988%
2025-09-25	38.1600	38.1600	35.7500	36.0700	-3.556%	8	390	+46.382%
2025-09-24	37.0000	37.5200	37.0000	37.4000	+2.889%	228	383	+41.176%
2025-09-23	35.8500	36.3500	35.8500	36.3500	+1.764%	6	188	+45.254%
2025-09-22	35.3100	35.7200	35.3100	35.7200	+3.327%	7	184	+47.816%
2025-09-19	35.1500	35.1500	34.5700	34.5700	-4.608%	2	182	+52.734%
2025-09-18	36.2600	36.2600	36.2400	36.2400	-6.838%	12	183	+45.695%
2025-09-17	40.6700	40.6700	38.9000	38.9000	+0.103%	16	171	+35.733%
2025-09-16	38.4500	38.8600	38.4500	38.8600	+1.119%	52	170	+35.872%
2025-09-15	39.1900	39.1900	38.4300	38.4300	-1.208%	3	214	+37.393%
2025-09-12	38.9000	38.9000	38.9000	38.9000	-3.426%	1	212	+35.733%
2025-09-11	40.0000	40.2800	39.8500	40.2800	+1.028%	13	213	+31.082%
2025-09-10	39.2500	39.8700	39.2500	39.8700	-6.737%	7	211	+32.430%
2025-09-09	42.7500	42.7500	42.7500	42.7500	-1.042%	2	206	+23.509%
2025-09-08	43.2000	43.2000	43.2000	43.2000	-9.623%	3	208	+22.222%
2025-09-05	44.7100	47.8000	44.6800	47.8000	+6.983%	8	205	+10.460%
2025-09-04	44.4000	45.6300	44.4000	44.6800	-1.150%	8	208	+18.174%
2025-09-03	44.9900	45.2000	43.4500	45.2000	-2.586%	26	204	+16.814%
2025-09-02	46.4000	46.4000	46.4000	46.4000	+2.270%	5	208	+13.793%
2025-08-29	46.0100	46.1000	45.2100	45.3700	+0.066%	74	142	+16.376%
2025-08-28	45.1800	45.3400	45.1800	45.3400	+2.002%	2	142	+16.453%
2025-08-26	44.4500	44.4500	44.4500	44.4500	-2.308%	9	143	+18.785%
2025-08-25	45.5000	45.5000	45.5000	45.5000	+2.593%	5	134	+16.044%
2025-08-22	44.5000	44.5000	44.1300	44.3500	-2.997%	5	134	+19.053%
2025-08-21	45.7300	45.7300	45.7200	45.7200	-3.747%	3	132	+15.486%
2025-08-20	50.0000	52.7500	47.5000	47.5000	+4.857%	62	129	+11.158%
2025-08-19	41.6400	45.3000	41.6400	45.3000	+15.033%	22	94	+16.556%
2025-08-18	39.7000	39.7000	39.3800	39.3800	+3.224%	19	104	+34.078%
2025-08-15	37.7000	38.7000	37.7000	38.1500	+3.192%	16	91	+38.401%
2025-08-14	36.2800	36.9700	36.2100	36.9700	+3.413%	29	89	+42.819%
2025-08-13	35.7000	35.7500	35.7000	35.7500	+2.143%	6	76	+47.692%
2025-08-12	35.1500	35.1500	34.9000	35.0000	-2.778%	3	72	+50.857%
2025-08-11	35.8000	36.0000	35.8000	36.0000	+0.643%	2	72	+46.667%
2025-08-08	35.5100	35.8000	35.5100	35.7700	-6.115%	17	72	+47.610%
2025-08-07	36.2500	38.1000	35.9700	38.1000	+2.973%	11	63	+38.583%
2025-08-06	37.5000	37.5000	36.7900	37.0000	-4.884%	22	69	+42.703%
2025-08-05	38.4000	39.8000	37.7000	38.9000	-12.995%	53	53	+35.733%
2025-07-31	44.7100	44.7100	44.7100	44.7100	-0.512%	1	32	+18.094%
2025-07-29	44.9400	44.9400	44.9400	44.9400	-0.133%	5	31	+17.490%
2025-07-28	45.0000	45.0000	45.0000	45.0000	-5.877%	4	31	+17.333%
2025-07-23	47.8100	47.8100	47.8100	47.8100	-1.767%	1	29	+10.437%
2025-07-21	48.5700	48.6700	48.5700	48.6700	+0.309%	2	29	+8.486%
2025-07-18	48.4800	49.2000	48.4700	48.5200	-4.300%	21	28	+8.821%
2025-07-16	50.7000	50.7000	50.7000	50.7000	-0.686%	4	10	+4.142%
2025-07-15	50.9200	51.0500	50.9200	51.0500	-12.541%	2	6	+3.428%
2025-07-07	58.1500	58.3700	58.1500	58.3700	-2.652%	2	7	-9.543%
2025-07-02	59.8500	59.9600	59.8500	59.9600	+3.326%	2	6	-11.941%
2025-06-30	58.1000	58.1000	57.9500	58.0300	+4.596%	3	6	-9.013%
2025-06-25	55.4800	55.4800	55.4800	55.4800	-18.615%	2	6	-4.831%
2025-06-05	68.1700	68.1700	68.1700	68.1700	+4.603%	10	4	-22.547%
2025-06-04	65.1700	65.1700	65.1700	65.1700	+5.419%	5	17	-18.981%
2025-06-03	61.8200	61.8200	61.8200	61.8200	+0.537%	2	17	-14.591%
2025-06-02	61.4900	61.4900	61.4900	61.4900	-7.311%	1	18	-14.132%
2025-05-27	66.3400	66.3400	66.3400	66.3400	-4.903%	1	17	-20.410%
2025-05-12	70.0600	70.0600	69.7600	69.7600	+2.815%	2	16	-24.312%
2025-05-05	68.7500	68.7500	67.8500	67.8500	-1.064%	2	14	-22.181%
2025-05-02	69.5900	69.5900	68.5800	68.5800	-4.003%	6	13	-23.010%
2025-05-01	71.0900	71.4400	71.0900	71.4400	-2.338%	4	12	-26.092%
2025-04-29	73.1500	73.1500	73.1500	73.1500	-0.354%	1	8	-27.820%
2025-04-28	73.7000	73.8300	73.4100	73.4100	-19.665%	5	7	-28.075%
2025-03-28	91.3800	91.3800	91.3800	91.3800	+33.401%	4	3	-42.219%
2025-02-19	68.5000	68.5000	68.5000	68.5000	-6.306%	1	3	-22.920%
2025-02-10	73.1100	73.1100	73.1100	73.1100	0.000%	2	2	-27.780%

.dark-mode .nTrqm0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nTrqm0{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P170PLTR Jan 15 2027 170.00 Put (PLTR270115P00170000)option OPRA

PLTR20270115P170
PLTR Jan 15 2027 170.00 Put (PLTR270115P00170000)
option OPRA