Dark

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

EOD

Sep 28, 2026

19.00+3.825%(+0.70)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.7700	19.9000	18.6000	19.0000	+3.825%	47	1,668	0.000%
2026-09-25	17.4600	18.5000	17.4600	18.3000	+2.235%	381	1,648	+3.825%
2026-09-24	18.5000	19.1000	17.5500	17.9000	-2.186%	93	1,559	+6.145%
2026-09-23	20.6000	20.6000	17.7000	18.3000	-11.807%	270	1,534	+3.825%
2026-09-22	21.5500	21.5500	20.7500	20.7500	-3.712%	131	1,414	-8.434%
2026-09-21	23.4000	23.4000	21.5500	21.5500	-14.990%	153	1,359	-11.833%
2026-09-18	26.0000	26.0000	25.3500	25.3500	-1.439%	3	1,248	-25.049%
2026-09-17	25.5300	25.7200	25.0500	25.7200	-4.387%	36	1,247	-26.128%
2026-09-16	26.9000	26.9000	26.9000	26.9000	-0.444%	50	1,267	-29.368%
2026-09-15	28.2000	28.2000	27.0200	27.0200	+0.633%	6	1,237	-29.682%
2026-09-14	28.1100	28.1100	26.8500	26.8500	-10.857%	103	1,235	-29.236%
2026-09-11	29.9000	30.1200	29.9000	30.1200	-2.049%	3	1,305	-36.919%
2026-09-10	30.7900	30.7900	29.9500	30.7500	+6.512%	28	1,306	-38.211%
2026-09-09	28.9000	29.2600	28.6000	28.8700	-0.961%	42	1,326	-34.188%
2026-09-08	28.6500	29.1500	28.6500	29.1500	+7.366%	10	1,326	-34.820%
2026-09-04	25.7800	27.1500	25.4600	27.1500	+18.043%	72	1,291	-30.018%
2026-09-03	22.9300	24.0500	22.4500	23.0000	-20.690%	103	1,291	-17.391%
2026-09-02	26.7500	30.6000	26.7100	29.0000	+22.881%	19	1,288	-34.483%
2026-09-01	22.8500	23.6200	21.4700	23.6000	+12.114%	326	1,294	-19.492%
2026-08-31	22.1500	22.5500	21.0500	21.0500	-5.393%	44	1,094	-9.739%
2026-08-28	22.8000	22.9500	21.4300	22.2500	-2.327%	95	1,087	-14.607%
2026-08-27	23.8000	23.8000	22.5700	22.7800	-13.548%	63	1,056	-16.594%
2026-08-26	28.5000	28.5000	26.3500	26.3500	-6.560%	4	1,046	-27.894%
2026-08-25	26.8500	28.2500	26.8500	28.2000	+6.415%	21	1,046	-32.624%
2026-08-24	27.9000	27.9000	26.0800	26.5000	+1.533%	64	1,047	-28.302%
2026-08-21	28.2000	28.2000	25.1500	26.1000	-5.435%	145	1,010	-27.203%
2026-08-20	27.5000	27.6500	27.3000	27.6000	+1.920%	48	871	-31.159%
2026-08-19	29.3000	29.3000	26.9400	27.0800	-5.480%	28	828	-29.838%
2026-08-18	28.5500	29.0500	28.4000	28.6500	+3.804%	33	809	-33.682%
2026-08-17	27.7500	27.7500	27.6000	27.6000	-1.429%	65	780	-31.159%
2026-08-14	27.0200	28.0000	26.8500	28.0000	+5.581%	299	716	-32.143%
2026-08-13	28.1700	28.7000	26.5200	26.5200	-13.049%	154	560	-28.356%
2026-08-12	29.2000	31.2000	29.2000	30.5000	+7.206%	71	505	-37.705%
2026-08-11	28.7500	29.8000	28.4500	28.4500	-1.829%	93	498	-33.216%
2026-08-10	29.2000	29.2000	27.9500	28.9800	-7.264%	65	557	-34.438%
2026-08-07	34.7500	34.7500	31.2500	31.2500	-14.148%	8	527	-39.200%
2026-08-05	36.4500	36.4500	36.1500	36.4000	-14.694%	9	525	-47.802%
2026-08-04	42.6700	42.6700	42.6700	42.6700	-31.476%	2	523	-55.472%
2026-08-03	62.2700	62.2700	62.2700	62.2700	+6.993%	1	523	-69.488%
2026-07-27	59.4500	59.4500	58.1500	58.2000	-9.557%	44	523	-67.354%
2026-07-23	65.8200	65.8200	64.3500	64.3500	+0.078%	3	479	-70.474%
2026-07-22	64.3000	64.3000	64.3000	64.3000	+13.504%	10	481	-70.451%
2026-07-21	56.6800	56.6800	56.6500	56.6500	-4.064%	11	491	-66.461%
2026-07-17	59.0500	59.0500	59.0500	59.0500	+3.415%	10	501	-67.824%
2026-07-16	57.1000	57.1000	57.1000	57.1000	-4.066%	1	511	-66.725%
2026-07-10	59.5200	59.5200	59.5200	59.5200	-1.620%	2	511	-68.078%
2026-07-02	60.5000	60.5000	60.5000	60.5000	-22.861%	30	502	-68.595%
2026-06-25	78.5700	78.5700	77.8200	78.4300	+11.931%	3	502	-75.775%
2026-06-24	70.0600	70.0700	70.0600	70.0700	+4.209%	20	502	-72.884%
2026-06-23	67.2400	67.2400	67.2400	67.2400	+0.239%	1	522	-71.743%
2026-06-22	67.0800	67.0800	67.0800	67.0800	+11.262%	1	522	-71.676%
2026-06-12	60.2900	60.2900	60.2900	60.2900	+43.207%	20	503	-68.486%
2026-06-01	43.7500	43.7500	41.9000	42.1000	-20.099%	13	503	-54.869%
2026-05-28	52.6900	52.6900	52.6900	52.6900	-5.438%	6	498	-63.940%
2026-05-20	55.7200	55.7200	55.7200	55.7200	+1.512%	15	498	-65.901%
2026-05-19	54.8900	54.8900	54.8900	54.8900	-0.327%	1	513	-65.385%
2026-05-08	55.0700	55.0700	55.0700	55.0700	-2.531%	1	513	-65.498%
2026-05-06	56.5000	56.5000	56.5000	56.5000	+12.281%	1	512	-66.372%
2026-05-04	50.3200	50.3200	50.3200	50.3200	-3.398%	5	513	-62.242%
2026-04-27	52.0900	52.0900	52.0900	52.0900	+8.861%	1	513	-63.525%
2026-04-22	47.5500	47.8500	47.5500	47.8500	-19.159%	21	514	-60.293%
2026-04-13	59.1900	59.1900	59.1900	59.1900	-8.019%	1	511	-67.900%
2026-04-10	64.3500	64.3500	64.3500	64.3500	+4.617%	1	512	-70.474%
2026-04-09	61.5100	61.5100	61.5100	61.5100	+22.774%	10	511	-69.111%
2026-04-02	51.7200	51.7200	50.1000	50.1000	-6.947%	5	517	-62.076%
2026-03-31	53.8400	53.8400	53.8400	53.8400	+21.535%	5	517	-64.710%
2026-03-23	44.3000	44.3000	44.3000	44.3000	-6.144%	1	520	-57.111%
2026-03-17	47.2000	47.2000	47.2000	47.2000	-6.126%	19	519	-59.746%
2026-03-11	50.2800	50.2800	50.2800	50.2800	+0.802%	1	519	-62.212%
2026-03-10	49.8800	49.8800	49.8800	49.8800	+1.156%	1	520	-61.909%
2026-03-09	49.3100	49.3100	49.3100	49.3100	+5.770%	1	520	-61.468%
2026-03-06	48.7200	48.7200	46.6200	46.6200	-4.857%	3	541	-59.245%
2026-03-05	49.0000	49.0000	49.0000	49.0000	-17.785%	2	544	-61.224%
2026-02-27	60.3500	60.3500	59.3000	59.6000	+3.025%	4	542	-68.121%
2026-02-18	57.8500	57.8500	57.8500	57.8500	-8.247%	1	539	-67.156%
2026-02-17	64.4500	64.4500	63.0500	63.0500	-4.499%	3	539	-69.865%
2026-02-12	66.0200	66.0200	66.0200	66.0200	+10.033%	1	541	-71.221%
2026-02-11	61.6100	61.6100	60.0000	60.0000	-6.673%	2	542	-68.333%
2026-02-05	64.9900	65.4900	63.1500	64.2900	+9.504%	17	543	-70.446%
2026-02-04	53.6000	59.1700	53.6000	58.7100	+20.061%	45	541	-67.638%
2026-02-03	47.6500	48.9000	47.6500	48.9000	-9.562%	3	544	-61.145%
2026-02-02	54.0700	54.0700	54.0700	54.0700	-2.047%	8	543	-64.860%
2026-01-30	54.4000	55.2000	54.4000	55.2000	+1.006%	56	543	-65.580%
2026-01-29	54.6500	54.6500	54.6500	54.6500	+11.873%	2	521	-65.233%
2026-01-28	46.4500	48.8500	46.3500	48.8500	+9.162%	35	521	-61.105%
2026-01-27	43.7000	44.7500	43.6500	44.7500	+2.803%	30	491	-57.542%
2026-01-26	43.2000	43.5300	42.9500	43.5300	+1.350%	11	461	-56.352%
2026-01-23	42.9500	42.9500	42.9500	42.9500	-4.492%	12	453	-55.763%
2026-01-22	44.9000	45.1500	44.5000	44.9700	-1.597%	73	451	-57.750%
2026-01-21	43.9000	47.1000	43.9000	45.7000	+2.581%	60	407	-58.425%
2026-01-20	43.2000	44.6500	43.2000	44.5500	+3.749%	9	397	-57.351%
2026-01-16	42.0000	42.9400	42.0000	42.9400	+7.619%	5	389	-55.752%
2026-01-15	40.2500	40.2500	39.7700	39.9000	-1.966%	4	389	-52.381%
2026-01-14	40.7500	40.7500	40.7000	40.7000	+2.133%	22	387	-53.317%
2026-01-13	40.1500	40.4100	39.3000	39.8500	-0.400%	5	404	-52.321%
2026-01-12	40.0500	40.0500	40.0100	40.0100	-1.936%	3	399	-52.512%
2026-01-09	41.9500	42.1500	40.8000	40.8000	-0.147%	19	396	-53.431%
2026-01-08	40.8600	40.8600	40.8600	40.8600	+4.635%	3	382	-53.500%
2026-01-07	39.9600	39.9600	38.4500	39.0500	-3.222%	4	382	-51.344%
2026-01-06	41.5000	41.5000	40.3500	40.3500	-5.282%	152	379	-52.912%
2026-01-05	42.9500	42.9500	42.2700	42.6000	-6.167%	77	494	-55.399%
2026-01-02	45.4000	45.4000	45.4000	45.4000	+8.925%	1	442	-58.150%
2025-12-31	41.0200	41.6800	40.8000	41.6800	+2.736%	16	453	-54.415%
2025-12-30	40.5000	40.5700	39.8200	40.5700	+4.026%	51	453	-53.167%
2025-12-29	39.6600	39.6600	39.0000	39.0000	+4.000%	26	437	-51.282%
2025-12-26	37.5000	37.5000	37.5000	37.5000	+1.269%	1	428	-49.333%
2025-12-24	37.0300	37.0300	37.0300	37.0300	-0.189%	1	428	-48.690%
2025-12-23	37.1000	37.1000	37.1000	37.1000	-0.669%	1	428	-48.787%
2025-12-22	36.4600	37.3500	36.4000	37.3500	-0.770%	6	428	-49.130%
2025-12-19	39.3600	39.5400	37.6400	37.6400	-7.632%	33	430	-49.522%
2025-12-18	40.5000	40.8800	40.4500	40.7500	-4.634%	11	434	-53.374%
2025-12-17	43.8500	43.8500	42.7300	42.7300	+1.981%	3	425	-55.535%
2025-12-16	41.9000	41.9000	41.9000	41.9000	+3.355%	1	425	-54.654%
2025-12-15	40.5400	40.5400	40.5400	40.5400	-2.195%	1	424	-53.133%
2025-12-12	43.6500	43.7400	41.3200	41.4500	+3.367%	5	424	-54.162%
2025-12-11	42.5500	42.5500	40.1000	40.1000	+0.957%	6	421	-52.618%
2025-12-10	41.0500	41.0500	39.7200	39.7200	-5.877%	6	420	-52.165%
2025-12-09	42.1500	42.2000	42.1500	42.2000	0.000%	3	416	-54.976%
2025-12-08	42.4000	42.4000	41.9900	42.2000	-1.240%	3	418	-54.976%
2025-12-05	42.7300	42.7300	42.7300	42.7300	-3.740%	3	415	-55.535%
2025-12-04	44.3900	44.3900	44.3900	44.3900	-1.531%	2	415	-57.198%
2025-12-03	45.0800	45.0800	45.0800	45.0800	-5.493%	1	413	-57.853%
2025-12-01	47.3200	47.8000	47.3200	47.7000	-0.935%	101	413	-60.168%
2025-11-26	48.5000	48.5000	48.1500	48.1500	-5.030%	5	422	-60.540%
2025-11-25	50.7000	50.7000	50.7000	50.7000	-6.544%	1	422	-62.525%
2025-11-21	56.7500	56.7500	54.2500	54.2500	+12.786%	8	422	-64.977%
2025-11-18	49.9200	49.9200	48.1000	48.1000	-1.191%	2	423	-60.499%
2025-11-17	48.6800	48.6800	48.6800	48.6800	+5.095%	1	425	-60.970%
2025-11-14	46.3200	46.3200	46.3200	46.3200	-1.342%	1	426	-58.981%
2025-11-13	46.3700	46.9600	46.3700	46.9500	+14.512%	6	427	-59.531%
2025-11-11	41.0000	41.0000	41.0000	41.0000	+1.712%	2	421	-53.659%
2025-11-10	42.7000	42.7000	40.3100	40.3100	-11.407%	14	421	-52.865%
2025-11-06	46.4500	46.8000	45.5000	45.5000	+8.670%	25	425	-58.242%
2025-11-05	42.5500	45.1000	41.8700	41.8700	-2.831%	25	433	-54.621%
2025-11-04	43.0900	43.0900	43.0900	43.0900	+14.601%	1	422	-55.906%
2025-11-03	38.8300	38.8300	37.5900	37.6000	-5.409%	8	420	-49.468%
2025-10-30	39.6500	39.7500	39.6500	39.7500	+0.303%	40	420	-52.201%
2025-10-29	39.6300	39.6300	39.6300	39.6300	-4.621%	1	452	-52.057%
2025-10-28	41.5500	41.5500	41.5500	41.5500	+3.051%	1	452	-54.272%
2025-10-27	40.7000	40.7000	40.3200	40.3200	-5.463%	2	452	-52.877%
2025-10-24	42.5000	42.6500	42.5000	42.6500	-4.308%	4	452	-55.451%
2025-10-23	44.7600	45.1400	44.4000	44.5700	+0.769%	105	448	-57.370%
2025-10-21	44.5100	44.6000	44.2300	44.2300	-0.068%	41	422	-57.043%
2025-10-20	44.2600	44.2600	44.2600	44.2600	-3.045%	2	433	-57.072%
2025-10-17	45.6500	45.6500	45.6500	45.6500	-1.383%	45	431	-58.379%
2025-10-15	45.9600	46.2900	45.9600	46.2900	-2.547%	2	411	-58.954%
2025-10-13	47.2800	47.6200	47.1400	47.5000	+10.209%	220	411	-60.000%
2025-10-10	43.0500	43.1000	43.0500	43.1000	-1.845%	4	242	-55.916%
2025-10-09	43.7100	43.9100	43.7100	43.9100	-1.877%	2	240	-56.730%
2025-10-06	44.8000	45.0500	44.4500	44.7500	-5.110%	17	240	-57.542%
2025-10-03	41.4500	47.1600	41.4500	47.1600	+13.148%	15	238	-59.712%
2025-10-02	42.3600	42.3600	41.6800	41.6800	-3.963%	3	236	-54.415%
2025-10-01	43.1000	43.4000	43.1000	43.4000	-3.769%	57	235	-56.221%
2025-09-29	45.1000	45.1000	45.1000	45.1000	-1.893%	2	223	-57.871%
2025-09-26	46.2100	46.2100	45.9700	45.9700	+2.178%	14	221	-58.669%
2025-09-25	44.5200	44.9900	43.5500	44.9900	+3.592%	11	211	-57.768%
2025-09-24	43.4300	43.4300	43.4300	43.4300	-1.407%	1	211	-56.251%
2025-09-23	44.0500	44.0500	44.0500	44.0500	-0.564%	3	210	-56.867%
2025-09-22	43.8100	44.3000	43.7000	44.3000	+4.162%	9	207	-57.111%
2025-09-19	43.1000	43.3900	42.5300	42.5300	-5.468%	6	198	-55.326%
2025-09-18	44.9900	44.9900	44.9900	44.9900	-4.884%	2	199	-57.768%
2025-09-16	47.3000	47.3000	47.3000	47.3000	-1.867%	2	199	-59.831%
2025-09-10	48.3500	48.3500	48.2000	48.2000	-5.564%	3	199	-60.581%
2025-09-09	52.6600	52.6600	51.0000	51.0400	-11.389%	4	200	-62.774%
2025-09-05	57.6000	57.6000	57.6000	57.6000	+4.727%	1	200	-67.014%
2025-09-04	55.0000	55.0000	55.0000	55.0000	0.000%	1	199	-65.455%
2025-09-03	54.8000	55.0000	54.7500	55.0000	+0.182%	4	198	-65.455%
2025-08-28	54.7000	54.9000	54.7000	54.9000	+1.685%	2	198	-65.392%
2025-08-26	53.9200	53.9900	53.9200	53.9900	+0.447%	3	198	-64.808%
2025-08-22	53.7500	53.7500	53.7500	53.7500	-1.557%	1	198	-64.651%
2025-08-21	54.6000	54.6000	54.6000	54.6000	+4.839%	1	197	-65.201%
2025-08-19	50.0000	52.5000	50.0000	52.0800	+11.640%	9	197	-63.518%
2025-08-15	46.2600	46.6500	46.2600	46.6500	+4.714%	2	196	-59.271%
2025-08-14	44.5500	44.5500	44.5500	44.5500	+0.564%	6	196	-57.351%
2025-08-13	43.7200	44.3300	43.5000	44.3000	+3.626%	11	190	-57.111%
2025-08-12	42.8500	42.8500	42.7500	42.7500	-3.324%	2	185	-55.556%
2025-08-11	44.2200	44.2200	44.2200	44.2200	+0.959%	1	184	-57.033%
2025-08-08	43.8000	44.2000	43.6500	43.8000	-1.017%	12	183	-56.621%
2025-08-07	44.2500	44.2500	44.2500	44.2500	-2.961%	1	177	-57.062%
2025-08-06	45.8700	45.9400	45.6000	45.6000	-14.366%	42	176	-58.333%
2025-08-04	54.5500	54.5500	53.2500	53.2500	-3.968%	85	175	-64.319%
2025-07-29	55.5500	55.5500	55.4500	55.4500	-22.011%	16	92	-65.735%
2025-07-02	71.1000	71.1000	71.1000	71.1000	-1.113%	1	88	-73.277%
2025-07-01	71.6500	72.7000	71.6500	71.9000	-10.293%	4	89	-73.574%
2025-05-12	80.1500	80.1500	80.1500	80.1500	-8.920%	89	89	-76.294%
2025-05-06	86.8000	88.0000	86.8000	88.0000	+10.220%	21	96	-78.409%
2025-05-05	80.9000	80.9000	79.8400	79.8400	+0.428%	81	116	-76.202%
2025-05-02	81.5000	81.5000	79.5000	79.5000	-4.447%	8	115	-76.101%
2025-04-30	86.4000	86.4000	83.2000	83.2000	-3.087%	42	115	-77.163%
2025-04-29	85.8500	85.8500	85.8500	85.8500	+0.586%	40	73	-77.868%
2025-04-28	85.3500	85.3500	85.3500	85.3500	-3.993%	45	33	-77.739%
2025-04-24	88.9000	88.9000	88.9000	88.9000	-3.096%	5	46	-78.628%
2025-04-23	93.0000	93.0000	91.7000	91.7400	-22.254%	42	41	-79.289%
2025-04-07	116.5000	118.0000	116.5000	118.0000	+22.267%	3	22	-83.898%
2025-03-24	96.5100	96.5100	96.5100	96.5100	-3.490%	1	21	-80.313%
2025-02-24	100.0000	100.0000	100.0000	100.0000	0.000%	20	20	-81.000%

.dark-mode .rFVSqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rFVSqS{ 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