Dark

PLTR20270115P175
PLTR Jan 15 2027 175.00 Put (PLTR270115P00175000)
option OPRA

EOD

Jul 23, 2026

57.05+15.392%(+7.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	57.5900	57.5900	57.0500	57.0500	+15.392%	2	1,214	0.000%
2026-07-20	49.4500	49.5600	49.3700	49.4400	+2.254%	232	1,215	+15.392%
2026-07-14	49.2500	50.0000	48.3500	48.3500	-6.117%	12	1,380	+17.994%
2026-07-13	52.7500	53.6100	51.5000	51.5000	-2.147%	120	1,385	+10.777%
2026-07-08	52.6300	52.6300	52.6300	52.6300	-1.034%	1	1,312	+8.398%
2026-07-01	53.1800	53.1800	53.1800	53.1800	-14.157%	1	1,312	+7.277%
2026-06-30	61.9500	61.9500	61.9500	61.9500	+0.634%	8	1,312	-7.910%
2026-06-29	60.3500	61.5600	60.3500	61.5600	-4.440%	11	1,304	-7.326%
2026-06-26	64.4200	64.4200	64.4200	64.4200	-7.482%	1	1,302	-11.441%
2026-06-25	68.5600	69.6300	68.5600	69.6300	+7.870%	29	1,302	-18.067%
2026-06-24	61.4000	64.5500	61.4000	64.5500	+5.733%	3	1,296	-11.619%
2026-06-23	61.0500	61.0500	61.0500	61.0500	+4.181%	5	1,296	-6.552%
2026-06-22	58.6000	58.6000	58.6000	58.6000	+10.379%	1	1,296	-2.645%
2026-06-12	53.0900	53.0900	53.0900	53.0900	+3.530%	5	1,294	+7.459%
2026-06-11	52.1500	52.1500	51.2800	51.2800	+0.865%	17	1,294	+11.252%
2026-06-09	50.8400	50.8400	50.8400	50.8400	+9.758%	1	1,298	+12.215%
2026-06-05	46.3200	46.3200	46.3200	46.3200	+3.163%	1	1,298	+23.165%
2026-06-03	44.1800	44.9000	44.1800	44.9000	+14.687%	91	1,298	+27.060%
2026-06-02	39.0600	39.1500	39.0600	39.1500	+11.064%	3	1,384	+45.722%
2026-06-01	35.4500	36.5000	35.0000	35.2500	-5.622%	95	1,382	+61.844%
2026-05-29	37.8500	37.8500	37.2400	37.3500	-16.443%	10	1,386	+52.744%
2026-05-28	45.5500	45.5500	44.7000	44.7000	-10.421%	4	1,385	+27.629%
2026-05-27	49.9000	49.9000	49.9000	49.9000	+9.310%	7	1,385	+14.329%
2026-05-26	45.6500	45.6500	45.6500	45.6500	-5.584%	1	1,385	+24.973%
2026-05-15	48.3500	48.3500	48.3500	48.3500	-7.375%	2	1,385	+17.994%
2026-05-13	52.2000	52.2000	52.2000	52.2000	+6.314%	1	1,385	+9.291%
2026-05-12	49.1000	49.1000	49.1000	49.1000	+1.008%	50	1,385	+16.191%
2026-05-11	48.6300	48.6300	48.6100	48.6100	+1.187%	14	1,385	+17.363%
2026-05-08	48.0400	48.0400	48.0400	48.0400	+2.213%	1	1,435	+18.755%
2026-05-07	47.4000	47.4000	46.4000	47.0000	-5.375%	54	1,435	+21.383%
2026-05-06	49.8000	49.8000	48.7000	49.6700	+12.274%	54	1,435	+14.858%
2026-05-05	44.2400	44.2400	44.2400	44.2400	+2.645%	1	1,437	+28.956%
2026-05-04	43.1000	43.1000	43.1000	43.1000	-6.710%	50	1,437	+32.367%
2026-04-24	46.2000	46.2000	46.2000	46.2000	+0.763%	1	1,473	+23.485%
2026-04-23	43.3700	45.8500	43.3700	45.8500	+14.625%	2	1,474	+24.427%
2026-04-22	40.3100	40.3100	40.0000	40.0000	-7.749%	56	1,474	+42.625%
2026-04-20	43.3600	43.3600	43.3600	43.3600	-2.166%	1	1,430	+31.573%
2026-04-16	44.3200	44.3200	44.3200	44.3200	-4.688%	1	1,429	+28.723%
2026-04-15	46.5000	46.5000	46.5000	46.5000	-5.680%	1	1,428	+22.688%
2026-04-14	48.9500	49.3000	48.7500	49.3000	-15.582%	3	1,428	+15.720%
2026-04-10	58.4000	58.4000	58.4000	58.4000	+8.752%	18	1,429	-2.312%
2026-04-09	50.1000	53.7000	50.1000	53.7000	+18.412%	4	1,447	+6.238%
2026-04-08	42.3000	45.3500	41.8600	45.3500	+5.834%	16	1,447	+25.799%
2026-04-07	42.8500	42.8500	42.8500	42.8500	+1.661%	400	1,457	+33.139%
2026-04-06	42.1500	42.1500	42.1400	42.1500	-13.733%	5	1,549	+35.350%
2026-03-30	48.8600	48.8600	48.8600	48.8600	+21.542%	1	1,549	+16.762%
2026-03-25	38.3300	40.2000	38.3300	40.2000	+7.057%	15	1,549	+41.915%
2026-03-23	38.6500	39.0500	37.5500	37.5500	-9.736%	12	1,562	+51.931%
2026-03-20	41.2500	41.6000	41.2500	41.6000	+1.365%	3	1,553	+37.139%
2026-03-19	41.2500	41.2500	40.9500	41.0400	-0.750%	6	1,551	+39.011%
2026-03-18	40.9000	41.3500	40.9000	41.3500	+2.099%	8	1,546	+37.969%
2026-03-17	40.5000	40.5000	40.5000	40.5000	-5.374%	1	1,540	+40.864%
2026-03-16	42.7900	42.8000	42.6800	42.8000	-2.727%	310	1,540	+33.294%
2026-03-13	43.3200	44.0000	43.3200	44.0000	+6.024%	242	1,386	+29.659%
2026-03-12	43.5000	43.5000	41.5000	41.5000	-5.143%	3	1,151	+37.470%
2026-03-11	42.7000	43.7500	42.6800	43.7500	+0.923%	3	1,149	+30.400%
2026-03-10	43.8500	43.9000	43.3500	43.3500	+3.092%	3	1,150	+31.603%
2026-03-09	42.4200	42.5000	42.0500	42.0500	+0.598%	19	1,147	+35.672%
2026-03-06	41.8000	41.8000	41.8000	41.8000	-5.430%	1	1,144	+36.483%
2026-03-05	43.1000	44.2000	43.1000	44.2000	+0.982%	11	1,143	+29.072%
2026-03-04	43.6300	43.7700	43.6300	43.7700	-6.274%	2	1,152	+30.340%
2026-03-03	46.7000	46.7000	46.7000	46.7000	-11.486%	13	1,152	+22.163%
2026-02-27	53.0400	53.0400	52.7600	52.7600	-0.752%	20	1,152	+8.131%
2026-02-26	53.1600	53.1600	53.1600	53.1600	-5.291%	1	1,152	+7.318%
2026-02-23	56.1300	56.1300	56.1300	56.1300	+6.106%	2	1,153	+1.639%
2026-02-20	52.9000	52.9000	52.9000	52.9000	+5.800%	10	1,153	+7.845%
2026-02-18	50.0000	50.0000	50.0000	50.0000	-7.868%	1	1,163	+14.100%
2026-02-17	56.5000	56.5000	54.2700	54.2700	+3.018%	6	1,163	+5.123%
2026-02-11	52.8700	53.5000	52.3100	52.6800	+5.571%	8	1,163	+8.295%
2026-02-10	49.9000	49.9000	49.9000	49.9000	+6.125%	1	1,167	+14.329%
2026-02-09	50.0000	50.0000	47.0000	47.0200	-11.350%	11	1,168	+21.331%
2026-02-06	53.2000	53.5500	53.0400	53.0400	-4.741%	6	1,163	+7.560%
2026-02-05	55.0000	56.3500	54.8800	55.6800	+7.594%	28	1,160	+2.460%
2026-02-04	47.9000	53.1700	47.9000	51.7500	+25.151%	78	1,167	+10.242%
2026-02-03	41.1500	42.3000	41.1500	41.3500	-8.820%	6	1,167	+37.969%
2026-02-02	46.0000	46.0000	45.2500	45.3500	-5.619%	62	1,164	+25.799%
2026-01-30	46.0500	48.0500	46.0500	48.0500	+4.230%	35	1,111	+18.730%
2026-01-29	47.2200	47.2200	45.7300	46.1000	+10.287%	66	1,100	+23.753%
2026-01-28	40.0500	41.8000	40.0500	41.8000	+9.567%	50	1,118	+36.483%
2026-01-27	37.4500	38.1500	37.4500	38.1500	+1.733%	24	1,119	+49.541%
2026-01-26	36.9500	37.5000	36.7500	37.5000	+2.881%	23	1,100	+52.133%
2026-01-23	37.2500	37.2500	36.4500	36.4500	-6.298%	11	1,082	+56.516%
2026-01-22	39.1500	39.1500	38.2000	38.9000	-0.256%	51	1,071	+46.658%
2026-01-21	39.2500	41.3000	37.9500	39.0000	+1.036%	50	1,045	+46.282%
2026-01-20	39.5200	39.5200	38.1500	38.6000	+1.955%	4	1,017	+47.798%
2026-01-16	35.2000	37.8600	35.2000	37.8600	+9.012%	35	999	+50.687%
2026-01-15	34.3000	34.8100	33.9500	34.7300	-0.487%	11	999	+64.267%
2026-01-14	35.3000	36.2200	34.9000	34.9000	+0.316%	33	1,000	+63.467%
2026-01-13	35.2200	35.2200	34.7900	34.7900	+0.549%	3	992	+63.984%
2026-01-12	34.3600	34.7000	33.6700	34.6000	-2.094%	78	991	+64.884%
2026-01-09	36.3000	36.3000	35.2000	35.3400	-1.560%	21	939	+61.432%
2026-01-08	33.5000	35.9000	33.5000	35.9000	+7.970%	16	925	+58.914%
2026-01-07	34.6600	34.6600	32.6600	33.2500	-5.513%	14	919	+71.579%
2026-01-06	35.8000	35.8500	34.8400	35.1900	-5.097%	223	910	+62.120%
2026-01-05	36.9100	37.3000	36.6500	37.0800	-6.198%	20	744	+53.857%
2026-01-02	36.0000	39.9200	36.0000	39.5300	+9.350%	428	744	+44.321%
2025-12-31	35.2500	36.1500	35.2500	36.1500	+3.999%	53	534	+57.815%
2025-12-30	34.1000	34.7600	34.1000	34.7600	+1.786%	19	534	+64.125%
2025-12-29	34.6600	34.6600	33.7500	34.1500	+3.799%	6	523	+67.057%
2025-12-26	31.9500	32.9000	31.9500	32.9000	+2.684%	2	523	+73.404%
2025-12-24	32.0400	32.0400	32.0400	32.0400	-0.528%	1	523	+78.059%
2025-12-23	32.2100	32.2100	32.2100	32.2100	-0.892%	1	523	+77.119%
2025-12-22	32.5500	32.5500	32.5000	32.5000	-0.763%	5	523	+75.538%
2025-12-19	34.0200	34.0200	32.7500	32.7500	-7.224%	15	526	+74.198%
2025-12-18	35.3800	35.3800	35.2400	35.3000	-8.049%	14	520	+61.615%
2025-12-17	38.2500	38.3900	38.0900	38.3900	+5.438%	5	511	+48.606%
2025-12-16	36.4500	36.4500	35.5000	36.4100	+1.562%	6	508	+56.688%
2025-12-15	36.5000	36.5000	35.3400	35.8500	-1.781%	38	513	+59.135%
2025-12-12	36.0000	36.5000	35.9700	36.5000	+1.108%	4	502	+56.301%
2025-12-11	36.2500	36.2500	36.1000	36.1000	+3.143%	2	502	+58.033%
2025-12-10	35.5500	36.0000	35.0000	35.0000	-4.110%	4	502	+63.000%
2025-12-08	36.9000	36.9000	36.5000	36.5000	-0.273%	13	505	+56.301%
2025-12-05	37.6500	37.6500	36.6000	36.6000	-4.935%	7	510	+55.874%
2025-12-04	38.5800	38.5800	38.5000	38.5000	-1.459%	3	512	+48.182%
2025-12-03	39.6500	39.6500	39.0700	39.0700	-2.374%	3	513	+46.020%
2025-12-02	39.5000	40.0200	39.0000	40.0200	-7.682%	40	512	+42.554%
2025-12-01	43.3500	43.3500	43.3500	43.3500	+1.522%	2	521	+31.603%
2025-11-26	42.7000	42.7000	42.7000	42.7000	-3.894%	1	521	+33.607%
2025-11-25	45.1500	45.1500	44.4000	44.4300	-13.223%	3	521	+28.404%
2025-11-21	51.2000	51.2000	51.2000	51.2000	+8.705%	20	521	+11.426%
2025-11-20	47.1000	47.1000	47.1000	47.1000	+4.296%	1	501	+21.125%
2025-11-19	44.4000	45.2000	44.4000	45.1600	+3.816%	8	502	+26.329%
2025-11-18	44.0000	44.0000	43.5000	43.5000	+2.353%	91	502	+31.149%
2025-11-17	42.3800	42.5000	42.0500	42.5000	+1.675%	23	412	+34.235%
2025-11-14	43.5300	43.5300	40.4000	41.8000	+0.602%	99	419	+36.483%
2025-11-13	38.7000	41.5500	38.7000	41.5500	+8.344%	16	489	+37.304%
2025-11-12	37.5000	38.7500	37.5000	38.3500	+7.876%	4	492	+48.761%
2025-11-11	36.2700	36.2700	35.5500	35.5500	+2.185%	84	490	+60.478%
2025-11-10	36.1400	36.1800	34.7900	34.7900	-16.169%	9	419	+63.984%
2025-11-07	40.7300	42.6000	40.7300	41.5000	+1.220%	50	412	+37.470%
2025-11-06	39.3400	41.0000	39.3400	41.0000	+9.333%	7	378	+39.146%
2025-11-05	39.1000	39.1000	37.3400	37.5000	-0.425%	207	379	+52.133%
2025-11-04	36.4000	37.6600	36.2000	37.6600	+13.949%	6	379	+51.487%
2025-11-03	33.3500	33.3500	32.7500	33.0500	-3.560%	116	468	+72.617%
2025-10-31	33.8500	34.2700	33.8500	34.2700	-0.954%	3	468	+66.472%
2025-10-30	34.4000	34.6000	34.3500	34.6000	0.000%	6	468	+64.884%
2025-10-29	34.6000	34.6000	34.6000	34.6000	-3.217%	1	467	+64.884%
2025-10-28	35.7500	35.7500	35.7500	35.7500	+0.846%	1	467	+59.580%
2025-10-27	35.1600	35.6500	35.1600	35.4500	-4.447%	10	465	+60.931%
2025-10-24	37.1500	37.1500	37.0000	37.1000	-4.258%	4	465	+53.774%
2025-10-23	40.0000	40.0000	38.7000	38.7500	-9.378%	3	462	+47.226%
2025-10-22	41.2200	42.7600	41.2200	42.7600	+9.782%	3	462	+33.419%
2025-10-21	38.8500	38.9500	38.8500	38.9500	0.000%	3	462	+46.470%
2025-10-20	38.9500	38.9500	38.9500	38.9500	-4.182%	1	459	+46.470%
2025-10-17	41.2500	41.2500	40.3000	40.6500	0.000%	3	459	+40.344%
2025-10-16	40.6500	40.6500	40.6500	40.6500	+1.119%	4	460	+40.344%
2025-10-15	40.2000	40.2000	40.2000	40.2000	+1.798%	3	460	+41.915%
2025-10-14	39.9700	40.0000	39.4900	39.4900	-4.567%	18	463	+44.467%
2025-10-13	40.8400	42.0000	40.8000	41.3800	+1.921%	19	452	+37.869%
2025-10-10	40.8300	40.8300	39.7500	40.6000	+5.318%	7	443	+40.517%
2025-10-09	38.8200	38.8200	38.1600	38.5500	-1.331%	5	443	+47.990%
2025-10-06	40.1000	40.1000	38.7000	39.0700	-5.216%	9	443	+46.020%
2025-10-03	36.7700	41.4000	36.7700	41.2200	+12.469%	9	438	+38.404%
2025-10-02	37.6000	37.6000	36.6500	36.6500	-2.656%	5	434	+55.662%
2025-10-01	37.2000	37.8500	37.2000	37.6500	-3.338%	44	434	+51.527%
2025-09-30	39.0000	39.0000	38.9500	38.9500	-1.017%	2	393	+46.470%
2025-09-29	39.2500	39.6000	39.2500	39.3500	-1.006%	29	391	+44.981%
2025-09-26	40.8500	40.8500	39.7500	39.7500	+2.422%	98	363	+43.522%
2025-09-25	39.3000	39.3000	38.8100	38.8100	-2.168%	2	268	+46.998%
2025-09-24	37.8800	40.4500	37.8800	39.6700	+3.066%	170	267	+43.811%
2025-09-23	38.2500	38.4900	38.2500	38.4900	-0.543%	7	128	+48.220%
2025-09-22	38.1000	38.7000	38.1000	38.7000	+3.310%	9	125	+47.416%
2025-09-19	38.2400	38.2400	37.1900	37.4600	-3.478%	7	123	+52.296%
2025-09-18	39.4500	39.5000	38.8100	38.8100	-5.801%	12	121	+46.998%
2025-09-16	41.6500	41.6500	41.2000	41.2000	0.000%	14	115	+38.471%
2025-09-12	41.2000	41.2000	41.2000	41.2000	-19.295%	1	102	+38.471%
2025-09-05	51.0500	51.0500	51.0500	51.0500	+7.587%	2	101	+11.753%
2025-09-03	46.9200	47.5500	46.8500	47.4500	-1.922%	44	101	+20.232%
2025-08-28	48.4300	48.5000	48.2100	48.3800	+1.447%	4	74	+17.921%
2025-08-26	47.5200	47.6900	47.5200	47.6900	-0.914%	2	73	+19.627%
2025-08-22	48.0500	48.1300	47.1000	48.1300	-0.619%	3	73	+18.533%
2025-08-21	48.4300	48.4300	48.4300	48.4300	-3.526%	7	72	+17.799%
2025-08-20	54.4100	55.7700	50.2000	50.2000	+3.655%	13	73	+13.645%
2025-08-19	46.0000	48.4300	46.0000	48.4300	+14.899%	2	70	+17.799%
2025-08-18	40.8300	42.8500	40.8300	42.1500	+3.056%	5	71	+35.350%
2025-08-15	41.0000	42.6200	40.7100	40.9000	+3.518%	53	70	+39.487%
2025-08-14	39.9000	39.9000	39.5100	39.5100	+3.025%	15	45	+44.394%
2025-08-13	36.8800	38.3500	36.8800	38.3500	+2.540%	5	40	+48.761%
2025-08-12	37.8000	37.8000	37.4000	37.4000	-3.033%	2	37	+52.540%
2025-08-11	38.5700	38.5700	38.5700	38.5700	-0.899%	10	38	+47.913%
2025-08-07	39.5400	39.5400	38.5900	38.9200	-2.088%	3	28	+46.583%
2025-08-06	40.9700	40.9700	39.5500	39.7500	-6.028%	5	26	+43.522%
2025-08-05	41.0400	42.3000	41.0400	42.3000	-14.580%	14	22	+34.870%
2025-07-28	49.5200	49.5200	49.5200	49.5200	-3.845%	10	10	+15.206%
2025-07-23	51.5000	51.5000	51.5000	51.5000	-16.734%	3	15	+10.777%
2025-07-07	61.6000	61.8500	61.6000	61.8500	+0.635%	2	12	-7.761%
2025-06-30	61.3800	61.4600	61.3800	61.4600	-8.948%	2	13	-7.175%
2025-05-14	67.5000	67.5000	67.5000	67.5000	-14.557%	5	13	-15.481%
2025-04-25	79.0000	79.0000	79.0000	79.0000	-12.125%	10	8	-27.785%
2025-02-24	89.9000	89.9000	89.9000	89.9000	+24.343%	1	3	-36.541%
2025-02-19	72.3000	72.3000	72.3000	72.3000	-1.833%	1	3	-21.093%
2025-02-18	73.8000	73.8000	73.6500	73.6500	-1.472%	2	3	-22.539%
2025-02-14	74.8000	74.8000	74.7500	74.7500	0.000%	4	0	-23.679%

.dark-mode .ps4z52{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ps4z52{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P175PLTR Jan 15 2027 175.00 Put (PLTR270115P00175000)option OPRA

PLTR20270115P175
PLTR Jan 15 2027 175.00 Put (PLTR270115P00175000)
option OPRA