Dark

PLTR20270115P185
PLTR Jan 15 2027 185.00 Put (PLTR270115P00185000)
option OPRA

EOD

Jul 23, 2026

64.35+0.078%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	65.8200	65.8200	64.3500	64.3500	+0.078%	3	479	0.000%
2026-07-22	64.3000	64.3000	64.3000	64.3000	+13.504%	10	481	+0.078%
2026-07-21	56.6800	56.6800	56.6500	56.6500	-4.064%	11	491	+13.592%
2026-07-17	59.0500	59.0500	59.0500	59.0500	+3.415%	10	501	+8.975%
2026-07-16	57.1000	57.1000	57.1000	57.1000	-4.066%	1	511	+12.697%
2026-07-10	59.5200	59.5200	59.5200	59.5200	-1.620%	2	511	+8.115%
2026-07-02	60.5000	60.5000	60.5000	60.5000	-22.861%	30	502	+6.364%
2026-06-25	78.5700	78.5700	77.8200	78.4300	+11.931%	3	502	-17.952%
2026-06-24	70.0600	70.0700	70.0600	70.0700	+4.209%	20	502	-8.163%
2026-06-23	67.2400	67.2400	67.2400	67.2400	+0.239%	1	522	-4.298%
2026-06-22	67.0800	67.0800	67.0800	67.0800	+11.262%	1	522	-4.070%
2026-06-12	60.2900	60.2900	60.2900	60.2900	+43.207%	20	503	+6.734%
2026-06-01	43.7500	43.7500	41.9000	42.1000	-20.099%	13	503	+52.850%
2026-05-28	52.6900	52.6900	52.6900	52.6900	-5.438%	6	498	+22.129%
2026-05-20	55.7200	55.7200	55.7200	55.7200	+1.512%	15	498	+15.488%
2026-05-19	54.8900	54.8900	54.8900	54.8900	-0.327%	1	513	+17.234%
2026-05-08	55.0700	55.0700	55.0700	55.0700	-2.531%	1	513	+16.851%
2026-05-06	56.5000	56.5000	56.5000	56.5000	+12.281%	1	512	+13.894%
2026-05-04	50.3200	50.3200	50.3200	50.3200	-3.398%	5	513	+27.882%
2026-04-27	52.0900	52.0900	52.0900	52.0900	+8.861%	1	513	+23.536%
2026-04-22	47.5500	47.8500	47.5500	47.8500	-19.159%	21	514	+34.483%
2026-04-13	59.1900	59.1900	59.1900	59.1900	-8.019%	1	511	+8.718%
2026-04-10	64.3500	64.3500	64.3500	64.3500	+4.617%	1	512	0.000%
2026-04-09	61.5100	61.5100	61.5100	61.5100	+22.774%	10	511	+4.617%
2026-04-02	51.7200	51.7200	50.1000	50.1000	-6.947%	5	517	+28.443%
2026-03-31	53.8400	53.8400	53.8400	53.8400	+21.535%	5	517	+19.521%
2026-03-23	44.3000	44.3000	44.3000	44.3000	-6.144%	1	520	+45.260%
2026-03-17	47.2000	47.2000	47.2000	47.2000	-6.126%	19	519	+36.335%
2026-03-11	50.2800	50.2800	50.2800	50.2800	+0.802%	1	519	+27.983%
2026-03-10	49.8800	49.8800	49.8800	49.8800	+1.156%	1	520	+29.010%
2026-03-09	49.3100	49.3100	49.3100	49.3100	+5.770%	1	520	+30.501%
2026-03-06	48.7200	48.7200	46.6200	46.6200	-4.857%	3	541	+38.031%
2026-03-05	49.0000	49.0000	49.0000	49.0000	-17.785%	2	544	+31.327%
2026-02-27	60.3500	60.3500	59.3000	59.6000	+3.025%	4	542	+7.970%
2026-02-18	57.8500	57.8500	57.8500	57.8500	-8.247%	1	539	+11.236%
2026-02-17	64.4500	64.4500	63.0500	63.0500	-4.499%	3	539	+2.062%
2026-02-12	66.0200	66.0200	66.0200	66.0200	+10.033%	1	541	-2.530%
2026-02-11	61.6100	61.6100	60.0000	60.0000	-6.673%	2	542	+7.250%
2026-02-05	64.9900	65.4900	63.1500	64.2900	+9.504%	17	543	+0.093%
2026-02-04	53.6000	59.1700	53.6000	58.7100	+20.061%	45	541	+9.607%
2026-02-03	47.6500	48.9000	47.6500	48.9000	-9.562%	3	544	+31.595%
2026-02-02	54.0700	54.0700	54.0700	54.0700	-2.047%	8	543	+19.012%
2026-01-30	54.4000	55.2000	54.4000	55.2000	+1.006%	56	543	+16.576%
2026-01-29	54.6500	54.6500	54.6500	54.6500	+11.873%	2	521	+17.749%
2026-01-28	46.4500	48.8500	46.3500	48.8500	+9.162%	35	521	+31.730%
2026-01-27	43.7000	44.7500	43.6500	44.7500	+2.803%	30	491	+43.799%
2026-01-26	43.2000	43.5300	42.9500	43.5300	+1.350%	11	461	+47.829%
2026-01-23	42.9500	42.9500	42.9500	42.9500	-4.492%	12	453	+49.825%
2026-01-22	44.9000	45.1500	44.5000	44.9700	-1.597%	73	451	+43.095%
2026-01-21	43.9000	47.1000	43.9000	45.7000	+2.581%	60	407	+40.810%
2026-01-20	43.2000	44.6500	43.2000	44.5500	+3.749%	9	397	+44.444%
2026-01-16	42.0000	42.9400	42.0000	42.9400	+7.619%	5	389	+49.860%
2026-01-15	40.2500	40.2500	39.7700	39.9000	-1.966%	4	389	+61.278%
2026-01-14	40.7500	40.7500	40.7000	40.7000	+2.133%	22	387	+58.108%
2026-01-13	40.1500	40.4100	39.3000	39.8500	-0.400%	5	404	+61.481%
2026-01-12	40.0500	40.0500	40.0100	40.0100	-1.936%	3	399	+60.835%
2026-01-09	41.9500	42.1500	40.8000	40.8000	-0.147%	19	396	+57.721%
2026-01-08	40.8600	40.8600	40.8600	40.8600	+4.635%	3	382	+57.489%
2026-01-07	39.9600	39.9600	38.4500	39.0500	-3.222%	4	382	+64.789%
2026-01-06	41.5000	41.5000	40.3500	40.3500	-5.282%	152	379	+59.480%
2026-01-05	42.9500	42.9500	42.2700	42.6000	-6.167%	77	494	+51.056%
2026-01-02	45.4000	45.4000	45.4000	45.4000	+8.925%	1	442	+41.740%
2025-12-31	41.0200	41.6800	40.8000	41.6800	+2.736%	16	453	+54.391%
2025-12-30	40.5000	40.5700	39.8200	40.5700	+4.026%	51	453	+58.615%
2025-12-29	39.6600	39.6600	39.0000	39.0000	+4.000%	26	437	+65.000%
2025-12-26	37.5000	37.5000	37.5000	37.5000	+1.269%	1	428	+71.600%
2025-12-24	37.0300	37.0300	37.0300	37.0300	-0.189%	1	428	+73.778%
2025-12-23	37.1000	37.1000	37.1000	37.1000	-0.669%	1	428	+73.450%
2025-12-22	36.4600	37.3500	36.4000	37.3500	-0.770%	6	428	+72.289%
2025-12-19	39.3600	39.5400	37.6400	37.6400	-7.632%	33	430	+70.962%
2025-12-18	40.5000	40.8800	40.4500	40.7500	-4.634%	11	434	+57.914%
2025-12-17	43.8500	43.8500	42.7300	42.7300	+1.981%	3	425	+50.597%
2025-12-16	41.9000	41.9000	41.9000	41.9000	+3.355%	1	425	+53.580%
2025-12-15	40.5400	40.5400	40.5400	40.5400	-2.195%	1	424	+58.732%
2025-12-12	43.6500	43.7400	41.3200	41.4500	+3.367%	5	424	+55.247%
2025-12-11	42.5500	42.5500	40.1000	40.1000	+0.957%	6	421	+60.474%
2025-12-10	41.0500	41.0500	39.7200	39.7200	-5.877%	6	420	+62.009%
2025-12-09	42.1500	42.2000	42.1500	42.2000	0.000%	3	416	+52.488%
2025-12-08	42.4000	42.4000	41.9900	42.2000	-1.240%	3	418	+52.488%
2025-12-05	42.7300	42.7300	42.7300	42.7300	-3.740%	3	415	+50.597%
2025-12-04	44.3900	44.3900	44.3900	44.3900	-1.531%	2	415	+44.965%
2025-12-03	45.0800	45.0800	45.0800	45.0800	-5.493%	1	413	+42.746%
2025-12-01	47.3200	47.8000	47.3200	47.7000	-0.935%	101	413	+34.906%
2025-11-26	48.5000	48.5000	48.1500	48.1500	-5.030%	5	422	+33.645%
2025-11-25	50.7000	50.7000	50.7000	50.7000	-6.544%	1	422	+26.923%
2025-11-21	56.7500	56.7500	54.2500	54.2500	+12.786%	8	422	+18.618%
2025-11-18	49.9200	49.9200	48.1000	48.1000	-1.191%	2	423	+33.784%
2025-11-17	48.6800	48.6800	48.6800	48.6800	+5.095%	1	425	+32.190%
2025-11-14	46.3200	46.3200	46.3200	46.3200	-1.342%	1	426	+38.925%
2025-11-13	46.3700	46.9600	46.3700	46.9500	+14.512%	6	427	+37.061%
2025-11-11	41.0000	41.0000	41.0000	41.0000	+1.712%	2	421	+56.951%
2025-11-10	42.7000	42.7000	40.3100	40.3100	-11.407%	14	421	+59.638%
2025-11-06	46.4500	46.8000	45.5000	45.5000	+8.670%	25	425	+41.429%
2025-11-05	42.5500	45.1000	41.8700	41.8700	-2.831%	25	433	+53.690%
2025-11-04	43.0900	43.0900	43.0900	43.0900	+14.601%	1	422	+49.339%
2025-11-03	38.8300	38.8300	37.5900	37.6000	-5.409%	8	420	+71.144%
2025-10-30	39.6500	39.7500	39.6500	39.7500	+0.303%	40	420	+61.887%
2025-10-29	39.6300	39.6300	39.6300	39.6300	-4.621%	1	452	+62.377%
2025-10-28	41.5500	41.5500	41.5500	41.5500	+3.051%	1	452	+54.874%
2025-10-27	40.7000	40.7000	40.3200	40.3200	-5.463%	2	452	+59.598%
2025-10-24	42.5000	42.6500	42.5000	42.6500	-4.308%	4	452	+50.879%
2025-10-23	44.7600	45.1400	44.4000	44.5700	+0.769%	105	448	+44.380%
2025-10-21	44.5100	44.6000	44.2300	44.2300	-0.068%	41	422	+45.489%
2025-10-20	44.2600	44.2600	44.2600	44.2600	-3.045%	2	433	+45.391%
2025-10-17	45.6500	45.6500	45.6500	45.6500	-1.383%	45	431	+40.964%
2025-10-15	45.9600	46.2900	45.9600	46.2900	-2.547%	2	411	+39.015%
2025-10-13	47.2800	47.6200	47.1400	47.5000	+10.209%	220	411	+35.474%
2025-10-10	43.0500	43.1000	43.0500	43.1000	-1.845%	4	242	+49.304%
2025-10-09	43.7100	43.9100	43.7100	43.9100	-1.877%	2	240	+46.550%
2025-10-06	44.8000	45.0500	44.4500	44.7500	-5.110%	17	240	+43.799%
2025-10-03	41.4500	47.1600	41.4500	47.1600	+13.148%	15	238	+36.450%
2025-10-02	42.3600	42.3600	41.6800	41.6800	-3.963%	3	236	+54.391%
2025-10-01	43.1000	43.4000	43.1000	43.4000	-3.769%	57	235	+48.272%
2025-09-29	45.1000	45.1000	45.1000	45.1000	-1.893%	2	223	+42.683%
2025-09-26	46.2100	46.2100	45.9700	45.9700	+2.178%	14	221	+39.983%
2025-09-25	44.5200	44.9900	43.5500	44.9900	+3.592%	11	211	+43.032%
2025-09-24	43.4300	43.4300	43.4300	43.4300	-1.407%	1	211	+48.169%
2025-09-23	44.0500	44.0500	44.0500	44.0500	-0.564%	3	210	+46.084%
2025-09-22	43.8100	44.3000	43.7000	44.3000	+4.162%	9	207	+45.260%
2025-09-19	43.1000	43.3900	42.5300	42.5300	-5.468%	6	198	+51.305%
2025-09-18	44.9900	44.9900	44.9900	44.9900	-4.884%	2	199	+43.032%
2025-09-16	47.3000	47.3000	47.3000	47.3000	-1.867%	2	199	+36.047%
2025-09-10	48.3500	48.3500	48.2000	48.2000	-5.564%	3	199	+33.506%
2025-09-09	52.6600	52.6600	51.0000	51.0400	-11.389%	4	200	+26.078%
2025-09-05	57.6000	57.6000	57.6000	57.6000	+4.727%	1	200	+11.719%
2025-09-04	55.0000	55.0000	55.0000	55.0000	0.000%	1	199	+17.000%
2025-09-03	54.8000	55.0000	54.7500	55.0000	+0.182%	4	198	+17.000%
2025-08-28	54.7000	54.9000	54.7000	54.9000	+1.685%	2	198	+17.213%
2025-08-26	53.9200	53.9900	53.9200	53.9900	+0.447%	3	198	+19.189%
2025-08-22	53.7500	53.7500	53.7500	53.7500	-1.557%	1	198	+19.721%
2025-08-21	54.6000	54.6000	54.6000	54.6000	+4.839%	1	197	+17.857%
2025-08-19	50.0000	52.5000	50.0000	52.0800	+11.640%	9	197	+23.560%
2025-08-15	46.2600	46.6500	46.2600	46.6500	+4.714%	2	196	+37.942%
2025-08-14	44.5500	44.5500	44.5500	44.5500	+0.564%	6	196	+44.444%
2025-08-13	43.7200	44.3300	43.5000	44.3000	+3.626%	11	190	+45.260%
2025-08-12	42.8500	42.8500	42.7500	42.7500	-3.324%	2	185	+50.526%
2025-08-11	44.2200	44.2200	44.2200	44.2200	+0.959%	1	184	+45.522%
2025-08-08	43.8000	44.2000	43.6500	43.8000	-1.017%	12	183	+46.918%
2025-08-07	44.2500	44.2500	44.2500	44.2500	-2.961%	1	177	+45.424%
2025-08-06	45.8700	45.9400	45.6000	45.6000	-14.366%	42	176	+41.118%
2025-08-04	54.5500	54.5500	53.2500	53.2500	-3.968%	85	175	+20.845%
2025-07-29	55.5500	55.5500	55.4500	55.4500	-22.011%	16	92	+16.050%
2025-07-02	71.1000	71.1000	71.1000	71.1000	-1.113%	1	88	-9.494%
2025-07-01	71.6500	72.7000	71.6500	71.9000	-10.293%	4	89	-10.501%
2025-05-12	80.1500	80.1500	80.1500	80.1500	-8.920%	89	89	-19.713%
2025-05-06	86.8000	88.0000	86.8000	88.0000	+10.220%	21	96	-26.875%
2025-05-05	80.9000	80.9000	79.8400	79.8400	+0.428%	81	116	-19.401%
2025-05-02	81.5000	81.5000	79.5000	79.5000	-4.447%	8	115	-19.057%
2025-04-30	86.4000	86.4000	83.2000	83.2000	-3.087%	42	115	-22.656%
2025-04-29	85.8500	85.8500	85.8500	85.8500	+0.586%	40	73	-25.044%
2025-04-28	85.3500	85.3500	85.3500	85.3500	-3.993%	45	33	-24.605%
2025-04-24	88.9000	88.9000	88.9000	88.9000	-3.096%	5	46	-27.615%
2025-04-23	93.0000	93.0000	91.7000	91.7400	-22.254%	42	41	-29.856%
2025-04-07	116.5000	118.0000	116.5000	118.0000	+22.267%	3	22	-45.466%
2025-03-24	96.5100	96.5100	96.5100	96.5100	-3.490%	1	21	-33.323%
2025-02-24	100.0000	100.0000	100.0000	100.0000	0.000%	20	20	-35.650%

.dark-mode .vP053l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vP053l{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P185PLTR Jan 15 2027 185.00 Put (PLTR270115P00185000)option OPRA

PLTR20270115P185
PLTR Jan 15 2027 185.00 Put (PLTR270115P00185000)
option OPRA