Dark

PLTR20270115P190
PLTR Jan 15 2027 190.00 Put (PLTR270115P00190000)
option OPRA

EOD

Sep 29, 2026

22.50+3.687%(+0.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.6000	22.6000	22.2200	22.5000	+3.687%	10	2,452	0.000%
2026-09-28	22.2000	22.5700	21.3000	21.7000	+2.892%	29	2,451	+3.687%
2026-09-25	20.1900	21.0900	20.1500	21.0900	+2.878%	176	2,449	+6.686%
2026-09-24	21.8500	21.8500	19.9000	20.5000	-1.300%	552	2,443	+9.756%
2026-09-23	22.2800	22.2800	20.2000	20.7700	-12.140%	314	2,544	+8.329%
2026-09-22	23.6500	24.3500	23.6400	23.6400	-5.779%	41	2,404	-4.822%
2026-09-21	25.5500	25.5500	24.7200	25.0900	-10.072%	20	2,403	-10.323%
2026-09-18	27.9000	27.9000	27.9000	27.9000	-3.192%	5	2,404	-19.355%
2026-09-17	28.8200	28.8200	28.8200	28.8200	-6.124%	2	2,404	-21.929%
2026-09-16	30.6000	30.7000	30.6000	30.7000	+0.294%	4	2,404	-26.710%
2026-09-14	33.1000	33.1000	30.6100	30.6100	-9.438%	8	2,400	-26.495%
2026-09-11	33.8000	33.8000	33.8000	33.8000	+1.349%	1	2,393	-33.432%
2026-09-10	33.3000	33.3500	33.3000	33.3500	+2.932%	6	2,393	-32.534%
2026-09-09	32.3400	32.6000	32.3300	32.4000	+6.931%	300	2,399	-30.556%
2026-09-04	28.9200	30.3000	28.5100	30.3000	+16.494%	25	2,109	-25.743%
2026-09-03	27.3900	27.3900	25.7300	26.0100	-17.950%	100	2,109	-13.495%
2026-09-02	30.0000	31.7000	30.0000	31.7000	+17.407%	52	2,158	-29.022%
2026-09-01	26.0000	27.0000	24.1800	27.0000	+12.971%	574	2,190	-16.667%
2026-08-31	24.8000	25.3000	23.7500	23.9000	-3.239%	83	2,078	-5.858%
2026-08-28	25.9000	25.9000	24.3500	24.7000	-2.756%	100	2,083	-8.907%
2026-08-27	25.9300	26.3000	25.2000	25.4000	-13.898%	104	2,062	-11.417%
2026-08-26	30.5400	30.7000	29.5000	29.5000	-4.685%	3	2,023	-23.729%
2026-08-25	28.3500	30.9500	28.3500	30.9500	+4.738%	3	2,022	-27.302%
2026-08-24	29.8000	29.9400	29.5500	29.5500	+2.249%	11	2,020	-23.858%
2026-08-21	31.2500	31.2500	27.9700	28.9000	-6.774%	515	2,025	-22.145%
2026-08-20	30.4000	31.0000	30.3500	31.0000	+3.196%	7	1,717	-27.419%
2026-08-19	30.0400	30.0400	30.0400	30.0400	-4.937%	1	1,718	-25.100%
2026-08-18	31.3000	31.6000	31.3000	31.6000	+4.809%	22	1,718	-28.797%
2026-08-14	29.6200	30.4000	29.6200	30.1500	+1.789%	18	1,715	-25.373%
2026-08-13	31.2400	31.7000	29.6200	29.6200	-9.557%	60	1,703	-24.038%
2026-08-11	31.7500	33.2000	31.3500	32.7500	+2.089%	161	1,723	-31.298%
2026-08-10	33.8500	33.8500	30.9500	32.0800	-7.948%	244	1,646	-29.863%
2026-08-07	36.0600	36.0600	34.8500	34.8500	-18.096%	3	1,502	-35.438%
2026-08-06	42.5500	42.5500	42.5500	42.5500	+3.730%	1	1,502	-47.121%
2026-08-05	41.0200	41.0200	41.0200	41.0200	+3.927%	5	1,502	-45.149%
2026-08-04	49.2000	49.2000	38.9500	39.4700	-43.102%	252	1,502	-42.995%
2026-07-31	69.3700	69.3700	69.3700	69.3700	-3.532%	1	1,558	-67.565%
2026-07-28	71.9100	71.9100	71.9100	71.9100	+15.111%	1	1,559	-68.711%
2026-07-27	65.9200	65.9200	62.4000	62.4700	-6.131%	16	1,560	-63.983%
2026-07-22	66.5500	66.5500	66.5500	66.5500	+9.909%	1	1,558	-66.191%
2026-07-21	60.5500	60.5500	60.5500	60.5500	+2.039%	3	1,558	-62.841%
2026-07-20	59.3400	59.3400	59.3400	59.3400	-3.434%	1	1,560	-62.083%
2026-07-15	61.4500	61.4500	61.4500	61.4500	-8.461%	10	1,560	-63.385%
2026-07-10	67.1300	67.1300	67.1300	67.1300	+0.630%	4	1,560	-66.483%
2026-07-09	66.7100	66.7100	66.7100	66.7100	+5.387%	1	1,564	-66.272%
2026-07-08	63.3000	63.3000	63.3000	63.3000	+3.941%	4	1,564	-64.455%
2026-07-07	60.9000	60.9000	60.9000	60.9000	-1.853%	1	1,564	-63.054%
2026-07-06	61.2900	62.0500	61.2900	62.0500	-2.253%	4	1,564	-63.739%
2026-07-02	64.9900	64.9900	63.0900	63.4800	-20.481%	14	1,555	-64.556%
2026-06-26	79.8300	79.8300	79.8300	79.8300	-3.505%	2	1,555	-71.815%
2026-06-25	82.1800	82.7300	82.1800	82.7300	+10.160%	2	1,554	-72.803%
2026-06-24	75.1000	75.1000	75.1000	75.1000	+3.004%	1	1,554	-70.040%
2026-06-23	72.9100	72.9100	72.9100	72.9100	+0.649%	1	1,555	-69.140%
2026-06-22	72.4400	72.4400	72.4400	72.4400	+19.086%	1	1,554	-68.940%
2026-06-15	60.8300	60.8300	60.8300	60.8300	+33.781%	2	1,555	-63.012%
2026-06-01	45.4700	45.4700	45.4700	45.4700	-4.455%	2	1,555	-50.517%
2026-05-29	48.8000	48.8000	47.5900	47.5900	-17.778%	13	1,555	-52.721%
2026-05-28	57.8800	57.8800	57.8800	57.8800	-6.494%	1	1,558	-61.126%
2026-05-18	61.9000	61.9000	61.9000	61.9000	+1.559%	1	1,558	-63.651%
2026-05-15	62.1500	62.1500	60.9500	60.9500	+2.299%	8	1,558	-63.084%
2026-05-08	61.0000	61.2000	59.4000	59.5800	-1.926%	620	1,561	-62.236%
2026-05-06	62.1000	62.1000	60.7500	60.7500	+3.404%	4	1,750	-62.963%
2026-05-05	58.7500	58.7500	58.7000	58.7500	+6.489%	5	1,748	-61.702%
2026-05-01	55.1700	55.1700	55.1700	55.1700	-6.713%	10	1,748	-59.217%
2026-04-30	59.1400	59.1400	59.1400	59.1400	-2.119%	5	1,748	-61.955%
2026-04-29	60.4200	60.4200	60.4200	60.4200	+6.280%	1	1,748	-62.761%
2026-04-28	56.8500	56.8500	56.8500	56.8500	+12.910%	1	1,749	-60.422%
2026-04-22	50.3500	50.3500	50.3500	50.3500	-14.502%	11	1,748	-55.313%
2026-04-15	58.8900	58.8900	58.8900	58.8900	-6.583%	4	1,748	-61.793%
2026-04-13	63.2500	63.2500	63.0400	63.0400	-10.670%	5	1,752	-64.308%
2026-04-10	70.0800	70.5700	70.0800	70.5700	+11.927%	3	1,749	-68.117%
2026-04-09	63.0500	63.0500	63.0500	63.0500	+10.420%	1	1,746	-64.314%
2026-04-08	53.6500	57.1000	53.5500	57.1000	+8.596%	7	1,746	-60.595%
2026-04-07	52.5800	52.5800	52.5800	52.5800	-2.177%	1	1,747	-57.208%
2026-04-02	53.7500	53.7500	53.7500	53.7500	-12.531%	1	1,747	-58.140%
2026-03-30	61.4500	61.4500	61.4500	61.4500	+6.260%	6	1,747	-63.385%
2026-03-27	57.8300	57.8300	57.8300	57.8300	+14.742%	2	1,753	-61.093%
2026-03-25	50.4000	50.4000	50.4000	50.4000	-6.736%	8	1,755	-55.357%
2026-03-20	51.6800	54.0400	51.6800	54.0400	+0.260%	16	1,747	-58.364%
2026-03-10	53.9000	53.9000	53.9000	53.9000	+1.813%	1	1,739	-58.256%
2026-03-09	52.9400	52.9400	52.9400	52.9400	+3.298%	1	1,740	-57.499%
2026-03-06	52.0500	52.2500	50.5500	51.2500	-1.726%	42	1,760	-56.098%
2026-03-05	52.1500	52.1500	52.1500	52.1500	-17.523%	15	1,723	-56.855%
2026-02-27	63.2000	63.2300	63.2000	63.2300	-2.166%	2	1,723	-64.416%
2026-02-25	65.2500	65.2600	64.6300	64.6300	-5.415%	4	1,726	-65.186%
2026-02-24	68.3300	68.3300	68.3300	68.3300	+0.931%	1	1,726	-67.072%
2026-02-23	67.3500	67.7000	67.3500	67.7000	+3.628%	26	1,726	-66.765%
2026-02-20	65.3300	65.3300	65.3300	65.3300	+0.896%	2	1,727	-65.559%
2026-02-19	64.1400	64.7500	64.1400	64.7500	-0.690%	4	1,729	-65.251%
2026-02-17	67.9000	67.9000	65.2000	65.2000	-3.120%	13	1,731	-65.491%
2026-02-13	70.0800	70.0800	66.0000	67.3000	-2.052%	10	1,741	-66.568%
2026-02-12	70.0000	70.0000	68.6500	68.7100	+19.496%	13	1,741	-67.254%
2026-02-09	57.5000	57.5000	57.5000	57.5000	-10.548%	2	1,738	-60.870%
2026-02-06	66.2000	66.2000	64.1500	64.2800	+2.667%	3	1,736	-64.997%
2026-02-04	63.4200	64.0800	62.6100	62.6100	+19.943%	603	1,735	-64.063%
2026-02-03	48.7900	52.3500	48.7900	52.2000	-7.200%	10	1,459	-56.897%
2026-02-02	56.0000	56.2500	56.0000	56.2500	-4.418%	3	1,458	-60.000%
2026-01-30	57.0500	58.8500	56.8400	58.8500	+3.883%	14	1,457	-61.767%
2026-01-29	57.9800	57.9800	56.6500	56.6500	+9.532%	4	1,455	-60.282%
2026-01-28	50.2000	51.7200	50.2000	51.7200	+7.414%	8	1,452	-56.497%
2026-01-27	46.7000	48.1500	46.7000	48.1500	+2.447%	51	1,455	-53.271%
2026-01-26	45.7800	47.0000	45.7800	47.0000	+2.063%	36	1,426	-52.128%
2026-01-23	47.3800	47.3800	45.4000	46.0500	-4.855%	35	1,418	-51.140%
2026-01-22	48.1000	48.4000	47.7500	48.4000	+0.833%	190	1,407	-53.512%
2026-01-21	48.2000	50.6800	47.2000	48.0000	+0.629%	32	1,376	-53.125%
2026-01-20	47.2500	47.7000	47.2500	47.7000	+2.141%	5	1,353	-52.830%
2026-01-16	45.5000	46.7000	44.9500	46.7000	+7.307%	8	1,350	-51.820%
2026-01-15	42.9000	43.5600	42.9000	43.5200	+0.741%	13	1,350	-48.300%
2026-01-13	43.3000	43.3000	42.0700	43.2000	+0.348%	13	1,345	-47.917%
2026-01-12	43.0500	43.0500	43.0500	43.0500	-2.025%	7	1,352	-47.735%
2026-01-09	44.9500	44.9500	43.8000	43.9400	+2.784%	15	1,352	-48.794%
2026-01-08	42.7500	42.7500	42.7500	42.7500	+1.907%	2	1,343	-47.368%
2026-01-07	41.6500	41.9500	40.9000	41.9500	-8.105%	11	1,341	-46.365%
2026-01-05	46.1800	46.1800	45.6500	45.6500	-6.551%	7	1,348	-50.712%
2026-01-02	47.0800	48.8500	47.0800	48.8500	+10.897%	3	1,348	-53.941%
2025-12-31	43.6300	44.0500	43.6300	44.0500	+2.299%	24	1,331	-48.922%
2025-12-30	42.9200	43.0600	42.6500	43.0600	+2.524%	68	1,331	-47.747%
2025-12-29	42.8000	42.9900	41.8000	42.0000	+2.190%	7	1,296	-46.429%
2025-12-26	40.2100	41.1100	40.2100	41.1000	+3.422%	6	1,296	-45.255%
2025-12-24	39.7400	39.7400	39.7400	39.7400	+0.176%	5	1,295	-43.382%
2025-12-23	39.7900	39.7900	39.6700	39.6700	-1.171%	2	1,295	-43.282%
2025-12-22	39.7000	40.1400	38.8200	40.1400	-0.889%	16	1,294	-43.946%
2025-12-19	42.3100	42.3100	40.5000	40.5000	-7.323%	14	1,282	-44.444%
2025-12-18	43.6000	43.7000	43.6000	43.7000	-4.230%	250	1,274	-48.513%
2025-12-17	45.6300	45.6300	45.6300	45.6300	+2.241%	1	1,124	-50.690%
2025-12-15	43.3600	44.6300	43.3600	44.6300	+1.547%	2	1,124	-49.585%
2025-12-12	44.7500	46.5200	43.9500	43.9500	-0.453%	9	1,123	-48.805%
2025-12-11	44.1500	44.1500	44.1500	44.1500	+3.760%	1	1,125	-49.037%
2025-12-10	43.2500	43.4000	42.0900	42.5500	-6.586%	87	1,125	-47.121%
2025-12-09	45.5500	45.5500	45.5500	45.5500	-0.654%	2	1,164	-50.604%
2025-12-08	45.2600	45.8500	45.2600	45.8500	+0.219%	2	1,164	-50.927%
2025-12-05	46.2500	46.3500	45.7000	45.7500	-4.688%	23	1,163	-50.820%
2025-12-02	48.0000	48.0000	48.0000	48.0000	-4.894%	1	1,170	-53.125%
2025-12-01	50.4700	50.4700	50.4700	50.4700	-1.039%	1	1,171	-55.419%
2025-11-26	51.0000	51.0000	51.0000	51.0000	-5.204%	10	1,181	-55.882%
2025-11-25	55.2500	55.2500	53.8000	53.8000	+1.836%	11	1,181	-58.178%
2025-11-24	52.8300	52.8300	52.8300	52.8300	-13.037%	1	1,171	-57.411%
2025-11-21	58.9700	60.7500	58.9500	60.7500	+6.747%	191	1,171	-62.963%
2025-11-20	58.1200	58.1200	56.9100	56.9100	+5.078%	2	1,191	-60.464%
2025-11-19	54.1600	54.1600	54.1600	54.1600	+2.966%	2	1,192	-58.456%
2025-11-18	52.6200	54.2000	51.5900	52.6000	+4.365%	109	1,192	-57.224%
2025-11-17	51.1500	51.9000	50.4000	50.4000	-0.198%	103	1,205	-55.357%
2025-11-14	50.4500	50.8200	49.3000	50.5000	-2.415%	102	1,220	-55.446%
2025-11-13	48.7500	51.7500	48.7500	51.7500	+11.171%	7	1,262	-56.522%
2025-11-12	44.3700	47.5500	44.3700	46.5500	+6.157%	39	1,259	-51.665%
2025-11-11	44.5500	44.5500	43.8500	43.8500	+1.977%	4	1,261	-48.689%
2025-11-10	44.4000	44.4000	42.6800	43.0000	-14.000%	76	1,260	-47.674%
2025-11-07	51.2000	52.1600	50.0000	50.0000	+2.291%	51	1,224	-55.000%
2025-11-06	46.6000	48.8800	46.5400	48.8800	+7.879%	25	1,244	-53.969%
2025-11-05	47.1400	47.2500	45.3100	45.3100	-0.810%	4	1,250	-50.342%
2025-11-04	44.5900	46.0000	43.4500	45.6800	+13.632%	114	1,249	-50.744%
2025-11-03	40.9600	41.7000	40.2000	40.2000	-5.256%	35	1,201	-44.030%
2025-10-31	41.6500	43.2000	41.4700	42.4300	-0.165%	41	1,201	-46.971%
2025-10-30	43.0000	43.0000	42.0000	42.5000	+0.711%	10	1,175	-47.059%
2025-10-29	43.5000	43.6500	42.0000	42.2000	-4.417%	204	1,173	-46.682%
2025-10-28	44.1000	44.4000	44.0000	44.1500	+1.192%	364	1,039	-49.037%
2025-10-27	43.9500	43.9500	43.5800	43.6300	-3.687%	19	758	-48.430%
2025-10-24	45.5500	45.6600	45.3000	45.3000	-11.454%	16	758	-50.331%
2025-10-22	50.4500	51.1600	50.4500	51.1600	+7.932%	6	745	-56.020%
2025-10-21	47.4500	47.4500	47.4000	47.4000	-5.765%	2	746	-52.532%
2025-10-17	49.2000	50.3000	49.2000	50.3000	+6.523%	601	744	-55.268%
2025-10-16	47.2200	47.2200	47.2200	47.2200	-6.717%	4	261	-52.351%
2025-10-10	50.0000	50.6200	50.0000	50.6200	+10.283%	4	265	-55.551%
2025-10-09	47.0000	47.0000	45.9000	45.9000	+0.702%	11	265	-50.980%
2025-10-07	46.2800	46.2800	45.5800	45.5800	-4.042%	2	267	-50.636%
2025-10-06	46.6000	47.9500	46.6000	47.5000	-4.465%	6	267	-52.632%
2025-10-03	44.9500	50.7000	44.9500	49.7200	+10.661%	46	261	-54.747%
2025-10-02	44.9300	44.9300	44.9300	44.9300	-2.538%	1	223	-49.922%
2025-10-01	45.9000	46.2500	45.9000	46.1000	-1.810%	61	223	-51.193%
2025-09-30	46.9500	46.9500	46.9500	46.9500	-1.675%	40	163	-52.077%
2025-09-29	47.8000	48.1500	47.7500	47.7500	+0.590%	33	124	-52.880%
2025-09-25	47.4700	47.4700	47.4700	47.4700	-0.440%	1	122	-52.602%
2025-09-23	46.8500	48.3500	46.8500	47.6800	-5.397%	6	122	-52.810%
2025-09-16	50.4000	50.4000	50.4000	50.4000	-13.447%	2	116	-55.357%
2025-08-28	58.0700	58.2300	58.0700	58.2300	+3.153%	2	116	-61.360%
2025-08-22	57.0700	57.0700	56.4500	56.4500	-3.339%	2	117	-60.142%
2025-08-19	58.4000	58.4000	58.4000	58.4000	+13.398%	34	115	-61.473%
2025-08-18	51.1200	51.5000	51.1200	51.5000	+7.135%	2	115	-56.311%
2025-08-14	48.3000	48.3000	48.0500	48.0700	+5.602%	11	113	-53.193%
2025-08-12	46.0000	46.0000	45.5200	45.5200	-3.190%	2	104	-50.571%
2025-08-11	46.9000	47.0700	46.8500	47.0200	-0.170%	41	103	-52.148%
2025-08-08	46.8000	47.1000	46.8000	47.1000	-4.462%	5	88	-52.229%
2025-08-06	50.0000	50.0000	49.3000	49.3000	-1.400%	2	83	-54.361%
2025-08-05	49.5100	50.0000	49.4100	50.0000	-18.261%	21	84	-55.000%
2025-07-23	61.1700	61.1700	61.1700	61.1700	-9.712%	1	74	-63.217%
2025-07-11	67.7500	67.7500	67.7500	67.7500	-7.192%	3	73	-66.790%
2025-07-03	73.0000	73.0000	73.0000	73.0000	-4.513%	30	72	-69.178%
2025-07-01	76.4500	76.4500	76.4500	76.4500	+6.210%	2	72	-70.569%
2025-06-30	72.0000	72.0000	71.9800	71.9800	-4.498%	40	72	-68.741%
2025-06-27	71.1000	75.3700	71.1000	75.3700	+2.740%	70	72	-70.147%
2025-06-18	73.3600	73.3600	73.3600	73.3600	-3.714%	1	2	-69.329%
2025-06-10	76.2500	76.2500	76.1900	76.1900	0.000%	2	2	-70.469%

.dark-mode .n92NHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n92NHv{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P190PLTR Jan 15 2027 190.00 Put (PLTR270115P00190000)option OPRA

PLTR20270115P190
PLTR Jan 15 2027 190.00 Put (PLTR270115P00190000)
option OPRA