Dark

PLTR20270115P180
PLTR Jan 15 2027 180.00 Put (PLTR270115P00180000)
option OPRA

EOD

Jul 23, 2026

61.80+3.086%(+1.85)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	61.9000	61.9000	61.8000	61.8000	+3.086%	46	3,345	0.000%
2026-07-22	57.8000	59.9500	57.8000	59.9500	+10.405%	36	3,344	+3.086%
2026-07-17	54.3000	54.3000	54.3000	54.3000	-0.239%	2	3,344	+13.812%
2026-07-16	54.4300	54.4300	54.4300	54.4300	-7.005%	1	3,342	+13.540%
2026-07-10	55.5100	58.5300	55.5100	58.5300	+6.807%	27	3,343	+5.587%
2026-07-08	54.8000	54.8000	54.8000	54.8000	+10.797%	4	3,370	+12.774%
2026-07-07	53.2000	53.2000	49.4600	49.4600	-7.586%	5	3,374	+24.949%
2026-07-06	53.5200	53.5200	53.5200	53.5200	-0.981%	3	3,371	+15.471%
2026-07-02	54.0500	54.0500	54.0500	54.0500	-5.721%	1	3,372	+14.339%
2026-07-01	60.0400	60.0400	57.3000	57.3300	-12.259%	106	3,372	+7.797%
2026-06-30	64.8900	65.3400	64.8900	65.3400	-5.222%	11	3,376	-5.418%
2026-06-26	70.0600	70.0600	68.3000	68.9400	-6.522%	6	3,365	-10.357%
2026-06-25	72.4100	73.7500	72.4100	73.7500	+7.070%	3	3,360	-16.203%
2026-06-24	68.8800	68.8800	68.8800	68.8800	+8.302%	3	3,360	-10.279%
2026-06-22	62.2500	63.6000	62.2500	63.6000	+15.784%	7	3,357	-2.830%
2026-06-09	56.4500	56.4500	54.9300	54.9300	+6.909%	4	3,356	+12.507%
2026-06-08	51.3800	51.3800	51.3800	51.3800	+7.422%	1	3,355	+20.280%
2026-06-03	45.0000	47.8300	45.0000	47.8300	+11.752%	3	3,355	+29.208%
2026-06-02	42.6600	42.8000	42.6600	42.8000	+11.604%	11	3,358	+44.393%
2026-06-01	40.7500	40.7500	38.1500	38.3500	-6.097%	60	3,363	+61.147%
2026-05-29	42.5000	42.5000	40.8400	40.8400	-15.915%	11	3,341	+51.322%
2026-05-28	49.8500	49.8500	48.5700	48.5700	-3.151%	28	3,346	+27.239%
2026-05-22	50.1500	50.1500	50.1500	50.1500	-4.166%	1	3,318	+23.230%
2026-05-15	53.6900	53.6900	52.3300	52.3300	-0.229%	3	3,319	+18.097%
2026-05-11	52.4500	52.4500	52.4500	52.4500	-0.190%	3	3,318	+17.827%
2026-05-08	52.5500	52.5500	52.5500	52.5500	+5.841%	10	3,316	+17.602%
2026-05-07	49.7900	49.7900	49.0000	49.6500	-7.387%	7	3,316	+24.471%
2026-05-06	53.6000	53.8500	53.5000	53.6100	+2.329%	70	3,319	+15.277%
2026-05-05	50.9000	52.5500	50.8800	52.3900	+13.153%	85	3,304	+17.961%
2026-05-04	46.3000	46.3000	46.3000	46.3000	-9.588%	5	3,298	+33.477%
2026-04-30	51.2100	51.2100	51.2100	51.2100	+3.874%	5	3,293	+20.680%
2026-04-28	49.3000	49.3000	49.3000	49.3000	-2.183%	3	3,298	+25.355%
2026-04-24	50.4000	50.4000	50.4000	50.4000	+7.463%	3	3,298	+22.619%
2026-04-23	46.9000	46.9000	46.9000	46.9000	+7.618%	3	3,301	+31.770%
2026-04-22	44.0500	44.3000	43.5800	43.5800	-5.548%	34	3,301	+41.808%
2026-04-21	46.1400	46.1400	46.1400	46.1400	-1.030%	20	3,262	+33.940%
2026-04-20	46.6200	46.6200	46.6200	46.6200	-0.385%	2	3,262	+32.561%
2026-04-17	47.1700	47.2500	46.8000	46.8000	-14.754%	120	3,262	+32.051%
2026-04-13	58.1900	58.1900	54.9000	54.9000	-8.225%	8	3,212	+12.568%
2026-04-10	61.5200	61.5200	59.8200	59.8200	+5.503%	48	3,205	+3.310%
2026-04-09	57.6500	57.6500	56.7000	56.7000	+22.198%	12	3,165	+8.995%
2026-04-08	46.4000	46.4000	46.4000	46.4000	+3.157%	5	3,168	+33.190%
2026-04-07	46.2000	46.2000	44.9800	44.9800	-6.389%	5	3,164	+37.394%
2026-03-31	47.0500	48.0500	47.0500	48.0500	-7.897%	6	3,161	+28.616%
2026-03-30	50.8400	52.1700	50.8400	52.1700	+23.101%	7	3,167	+18.459%
2026-03-25	42.3800	42.3800	42.3800	42.3800	-3.176%	1	3,171	+45.824%
2026-03-24	43.7700	43.7700	43.7700	43.7700	+2.988%	1	3,170	+41.193%
2026-03-23	42.0500	42.5000	42.0500	42.5000	-9.440%	15	3,170	+45.412%
2026-03-20	45.0000	46.9300	45.0000	46.9300	+6.056%	37	3,165	+31.685%
2026-03-19	45.2000	45.2000	44.2500	44.2500	+1.491%	12	3,145	+39.661%
2026-03-17	43.2000	43.6000	43.1000	43.6000	-4.720%	8	3,142	+41.743%
2026-03-16	45.8500	45.8500	45.6300	45.7600	-1.528%	13	3,142	+35.052%
2026-03-13	46.5400	46.5400	46.4700	46.4700	+0.043%	6	3,146	+32.989%
2026-03-10	47.1000	47.2000	46.4200	46.4500	+1.198%	7	3,151	+33.046%
2026-03-09	45.9400	45.9400	45.7000	45.9000	-3.062%	3	3,148	+34.641%
2026-03-05	47.3500	47.3500	47.3500	47.3500	+2.935%	10	3,148	+30.517%
2026-03-04	46.0000	46.0000	46.0000	46.0000	-8.621%	10	3,148	+34.348%
2026-03-03	53.5800	53.5800	50.3400	50.3400	+0.399%	2	3,140	+22.765%
2026-03-02	50.1400	50.1400	50.1400	50.1400	-11.272%	1	3,142	+23.255%
2026-02-27	56.8000	56.8000	56.5100	56.5100	-0.511%	20	3,141	+9.361%
2026-02-25	56.6000	56.8000	56.6000	56.8000	-6.116%	951	3,142	+8.803%
2026-02-24	60.5000	60.5000	60.5000	60.5000	+0.548%	1	3,142	+2.149%
2026-02-23	60.0000	60.3500	60.0000	60.1700	+11.571%	24	3,142	+2.709%
2026-02-18	53.9000	53.9300	53.9000	53.9300	-5.832%	10	3,124	+14.593%
2026-02-17	58.5800	59.3500	57.2700	57.2700	-3.129%	956	3,129	+7.910%
2026-02-13	60.2800	60.2800	58.6500	59.1200	-2.249%	4	2,186	+4.533%
2026-02-12	61.7100	61.7100	60.4500	60.4800	+5.587%	4	2,186	+2.183%
2026-02-11	56.6200	57.4400	56.6200	57.2800	+6.074%	6	2,188	+7.891%
2026-02-10	54.0000	54.0000	54.0000	54.0000	-3.554%	5	2,185	+14.444%
2026-02-09	55.9900	55.9900	55.9900	55.9900	-0.445%	1	2,185	+10.377%
2026-02-06	57.4300	57.4300	56.0000	56.2400	-6.949%	9	2,185	+9.886%
2026-02-05	60.8000	60.9700	60.4400	60.4400	+9.354%	25	2,177	+2.250%
2026-02-04	53.0700	56.9200	53.0700	55.2700	+21.206%	17	2,197	+11.815%
2026-02-03	42.4500	45.6000	42.4500	45.6000	-7.128%	65	2,207	+35.526%
2026-02-02	49.2500	49.2500	48.4800	49.1000	-2.676%	39	2,238	+25.866%
2026-01-30	50.4500	50.5000	50.4000	50.4500	+2.708%	53	2,272	+22.498%
2026-01-29	50.4800	51.2300	49.1200	49.1200	+9.107%	14	2,263	+25.814%
2026-01-28	42.9500	45.0500	42.7900	45.0200	+7.703%	357	2,269	+37.272%
2026-01-27	40.9700	41.8000	40.6000	41.8000	+3.440%	45	2,271	+47.847%
2026-01-26	39.7500	40.4100	39.7500	40.4100	+0.597%	24	2,245	+52.932%
2026-01-23	39.3700	40.1700	39.3000	40.1700	-4.129%	69	2,240	+53.846%
2026-01-22	41.8000	42.0000	41.5500	41.9000	+0.721%	274	2,198	+47.494%
2026-01-21	41.7000	44.4500	41.6000	41.6000	+0.120%	35	2,163	+48.558%
2026-01-20	42.8200	42.9500	40.3000	41.5500	+1.341%	46	2,154	+48.736%
2026-01-16	40.0000	41.0000	38.7800	41.0000	+9.014%	9	2,151	+50.732%
2026-01-15	37.1400	38.0000	36.4600	37.6100	-2.892%	16	2,151	+64.318%
2026-01-14	37.4900	38.9000	37.4900	38.7300	+3.556%	14	2,139	+59.566%
2026-01-13	37.5700	37.8200	37.4000	37.4000	+0.134%	13	2,134	+65.241%
2026-01-12	36.9300	37.5500	36.7700	37.3500	-1.711%	17	2,135	+65.462%
2026-01-09	38.6100	38.6100	37.9000	38.0000	-3.676%	9	2,125	+62.632%
2026-01-08	35.8000	39.4500	35.8000	39.4500	+9.583%	14	2,124	+56.654%
2026-01-07	36.6500	36.7000	35.4000	36.0000	-4.888%	953	2,125	+71.667%
2026-01-06	38.6300	38.6300	37.6700	37.8500	-4.177%	10	1,915	+63.276%
2026-01-05	39.9200	39.9200	39.3900	39.5000	-6.927%	8	1,906	+56.456%
2026-01-02	37.9400	42.4400	37.9400	42.4400	+9.213%	34	1,906	+45.617%
2025-12-31	38.2000	38.9000	38.0000	38.8600	+3.406%	22	1,897	+59.032%
2025-12-30	37.6000	37.6700	37.0000	37.5800	+2.734%	25	1,897	+64.449%
2025-12-29	37.2000	37.2000	36.5800	36.5800	+4.306%	9	1,879	+68.945%
2025-12-26	34.1100	35.2500	34.1100	35.0700	+1.682%	9	1,886	+76.219%
2025-12-24	34.5000	34.5000	34.4900	34.4900	-1.457%	2	1,887	+79.182%
2025-12-22	34.1000	35.0000	34.1000	35.0000	-0.143%	14	1,887	+76.571%
2025-12-19	37.4500	37.4500	35.0500	35.0500	-8.029%	28	1,890	+76.320%
2025-12-18	38.1100	38.1100	38.1100	38.1100	-6.364%	1	1,900	+62.162%
2025-12-17	39.7500	40.7700	39.4300	40.7000	+9.409%	440	1,928	+51.843%
2025-12-16	39.3500	39.3500	37.2000	37.2000	-4.859%	21	1,512	+66.129%
2025-12-15	38.2800	39.1000	37.7800	39.1000	+0.102%	15	1,507	+58.056%
2025-12-12	39.3000	40.6900	39.0600	39.0600	+3.415%	5	1,507	+58.218%
2025-12-11	38.6500	39.6000	37.5000	37.7700	+1.314%	7	1,506	+63.622%
2025-12-10	39.0000	39.0600	37.2800	37.2800	-5.067%	33	1,508	+65.773%
2025-12-09	39.5500	39.5500	39.2700	39.2700	-2.192%	52	1,487	+57.372%
2025-12-08	39.0800	40.1500	39.0800	40.1500	+1.826%	15	1,479	+53.923%
2025-12-05	39.9000	40.4000	39.4300	39.4300	-4.296%	18	1,480	+56.733%
2025-12-04	41.1000	41.2000	41.1000	41.2000	-1.788%	2	1,478	+50.000%
2025-12-03	42.3500	42.3500	41.9500	41.9500	-1.871%	7	1,477	+47.318%
2025-12-02	41.9200	42.7500	41.9200	42.7500	-5.483%	4	1,475	+44.561%
2025-11-28	45.2300	45.2300	45.2300	45.2300	-1.631%	1	1,474	+36.635%
2025-11-26	45.9800	45.9800	45.9800	45.9800	-2.585%	3	1,470	+34.406%
2025-11-25	47.2000	47.2000	47.2000	47.2000	+0.597%	1	1,470	+30.932%
2025-11-24	48.8800	48.8800	46.9200	46.9200	-8.000%	9	1,470	+31.714%
2025-11-21	54.4200	54.4200	51.0000	51.0000	-0.604%	7	1,472	+21.176%
2025-11-20	43.9400	51.5600	43.9400	51.3100	+6.452%	43	1,467	+20.444%
2025-11-19	46.2900	48.2000	46.2100	48.2000	+2.553%	14	1,469	+28.216%
2025-11-18	47.0000	47.0000	47.0000	47.0000	+6.335%	1	1,465	+31.489%
2025-11-14	45.2300	45.2300	43.4500	44.2000	-2.428%	29	1,465	+39.819%
2025-11-13	42.9000	45.3000	42.9000	45.3000	+9.898%	44	1,464	+36.424%
2025-11-12	40.1000	41.7100	40.1000	41.2200	+5.801%	25	1,482	+49.927%
2025-11-11	38.5000	39.6000	38.5000	38.9600	+4.311%	424	1,478	+58.624%
2025-11-10	38.9700	39.2500	37.3500	37.3500	-11.786%	478	1,427	+65.462%
2025-11-07	43.5400	45.0000	42.3400	42.3400	-0.376%	38	1,303	+45.961%
2025-11-06	39.3000	43.8500	39.2900	42.5000	+7.405%	37	1,295	+45.412%
2025-11-05	41.1300	42.1100	39.1600	39.5700	-1.075%	35	1,286	+56.179%
2025-11-04	38.9500	40.2000	38.2500	40.0000	+14.286%	78	1,270	+54.500%
2025-11-03	36.0200	36.3900	35.0000	35.0000	-7.407%	488	1,301	+76.571%
2025-10-31	36.1500	37.8000	36.1500	37.8000	+0.106%	448	1,301	+63.492%
2025-10-30	37.0200	37.7600	36.8000	37.7600	+2.220%	169	1,475	+63.665%
2025-10-29	38.0000	38.0000	36.9200	36.9400	-4.052%	37	1,600	+67.298%
2025-10-28	38.5000	39.0000	38.5000	38.5000	+0.260%	3	1,596	+60.519%
2025-10-27	37.8700	38.5500	37.7100	38.4000	-3.275%	45	1,574	+60.938%
2025-10-24	40.6200	40.6200	39.7000	39.7000	-4.337%	9	1,574	+55.668%
2025-10-23	42.0000	42.0000	41.5000	41.5000	-10.115%	4	1,570	+48.916%
2025-10-22	41.6000	46.1700	41.6000	46.1700	+11.927%	19	1,571	+33.853%
2025-10-21	42.3000	42.3000	41.1500	41.2500	-0.722%	25	1,580	+49.818%
2025-10-20	41.8500	41.8500	41.5500	41.5500	-4.263%	22	1,578	+48.736%
2025-10-17	43.3000	43.9000	43.3000	43.4000	-1.026%	183	1,567	+42.396%
2025-10-16	43.6300	43.8500	43.6300	43.8500	+1.622%	2	1,531	+40.935%
2025-10-15	41.5200	43.1500	41.5200	43.1500	+2.130%	4	1,531	+43.221%
2025-10-14	46.6600	46.6600	42.2500	42.2500	-4.692%	31	1,530	+46.272%
2025-10-13	44.0600	44.3500	44.0600	44.3300	+2.261%	22	1,545	+39.409%
2025-10-10	40.6000	43.3500	40.6000	43.3500	+4.584%	508	1,534	+42.561%
2025-10-09	41.0100	41.4500	40.9800	41.4500	+1.221%	5	1,033	+49.095%
2025-10-07	41.7100	42.2000	40.9500	40.9500	-2.962%	57	979	+50.916%
2025-10-06	41.6500	42.2000	41.4500	42.2000	-4.955%	35	979	+46.445%
2025-10-03	39.5200	44.4000	39.5200	44.4000	+13.236%	17	965	+39.189%
2025-10-02	39.0000	39.2100	39.0000	39.2100	-2.825%	2	957	+57.613%
2025-10-01	39.8900	40.3500	39.8900	40.3500	-3.005%	8	955	+53.160%
2025-09-30	41.3000	41.6000	40.8000	41.6000	-0.359%	10	953	+48.558%
2025-09-29	41.6000	42.3500	41.6000	41.7500	-1.649%	146	956	+48.024%
2025-09-26	43.0000	44.0000	42.4500	42.4500	-1.187%	10	868	+45.583%
2025-09-25	43.9300	43.9300	41.0300	42.9600	+1.801%	42	863	+43.855%
2025-09-24	41.3000	43.0500	41.3000	42.2000	+2.427%	220	840	+46.445%
2025-09-23	40.6100	42.4500	40.6100	41.2000	+0.857%	10	722	+50.000%
2025-09-22	41.3300	41.3300	40.8500	40.8500	+1.491%	10	716	+51.285%
2025-09-19	40.4800	40.5000	39.8000	40.2500	-3.477%	21	710	+53.540%
2025-09-18	42.5200	42.7000	41.7000	41.7000	-5.656%	52	704	+48.201%
2025-09-16	44.2500	44.2500	44.2000	44.2000	-1.119%	47	670	+39.819%
2025-09-15	44.7000	44.7000	44.7000	44.7000	-6.972%	2	634	+38.255%
2025-09-09	47.8500	48.0500	47.8300	48.0500	-10.271%	4	632	+28.616%
2025-09-05	53.5500	53.5500	53.5500	53.5500	+3.880%	2	631	+15.406%
2025-09-04	51.6000	51.6000	51.5500	51.5500	-0.097%	3	631	+19.884%
2025-09-03	51.5500	51.6000	51.4000	51.6000	-0.039%	38	632	+19.767%
2025-09-02	51.6200	51.6200	51.6200	51.6200	-0.539%	1	651	+19.721%
2025-08-28	52.6200	52.6200	51.7200	51.9000	+2.145%	7	650	+19.075%
2025-08-26	50.6500	50.8500	50.6500	50.8100	-1.512%	5	647	+21.630%
2025-08-25	54.0000	55.0000	51.5900	51.5900	+2.769%	9	646	+19.791%
2025-08-22	53.0000	53.0000	50.2000	50.2000	-3.182%	4	646	+23.108%
2025-08-21	51.3400	51.8500	51.3400	51.8500	-1.538%	20	648	+19.190%
2025-08-20	54.6500	58.3500	52.6600	52.6600	+7.667%	48	654	+17.357%
2025-08-19	48.6000	50.0000	48.6000	48.9100	+9.345%	10	616	+26.355%
2025-08-18	44.0500	45.5000	44.0500	44.7300	+2.334%	17	615	+38.162%
2025-08-15	43.8100	43.8100	43.7000	43.7100	+2.726%	21	609	+41.386%
2025-08-14	41.0000	42.5500	41.0000	42.5500	+3.402%	6	593	+45.241%
2025-08-13	41.0500	41.1500	41.0500	41.1500	+1.983%	6	587	+50.182%
2025-08-12	40.3500	40.3500	40.3500	40.3500	-4.111%	1	581	+53.160%
2025-08-11	41.5500	42.0800	41.0500	42.0800	+2.885%	22	581	+46.863%
2025-08-08	41.1500	41.5500	40.9000	40.9000	-3.401%	21	568	+51.100%
2025-08-07	42.2900	42.3400	41.4000	42.3400	-0.142%	104	571	+45.961%
2025-08-06	43.0700	43.1500	42.2700	42.4000	-5.987%	188	470	+45.755%
2025-08-05	44.0000	45.1500	43.7800	45.1000	-9.800%	24	283	+37.029%
2025-08-04	50.2000	51.3000	50.0000	50.0000	-7.407%	137	263	+23.600%
2025-08-01	52.0000	54.0000	52.0000	54.0000	+5.161%	38	132	+14.444%
2025-07-25	51.3500	51.3500	51.3500	51.3500	-15.543%	1	94	+20.351%
2025-07-11	60.8000	60.8000	60.8000	60.8000	-7.105%	35	93	+1.645%
2025-07-07	65.2600	65.4500	65.2600	65.4500	-2.706%	2	81	-5.577%
2025-07-02	67.1900	67.2700	67.1900	67.2700	+9.650%	2	81	-8.131%
2025-06-26	61.3500	61.3500	61.3500	61.3500	-7.744%	70	81	+0.733%
2025-06-13	66.5000	66.5000	66.5000	66.5000	-7.304%	140	82	-7.068%
2025-05-30	71.7400	71.7400	71.7400	71.7400	-24.125%	14	12	-13.856%
2025-02-24	94.5000	94.5500	94.5000	94.5500	0.000%	9	8	-34.638%

.dark-mode .y16Tm9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y16Tm9{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P180PLTR Jan 15 2027 180.00 Put (PLTR270115P00180000)option OPRA

PLTR20270115P180
PLTR Jan 15 2027 180.00 Put (PLTR270115P00180000)
option OPRA