Dark

PLTR20270115P200
PLTR Jan 15 2027 200.00 Put (PLTR270115P00200000)
option OPRA

EOD

Jul 22, 2026

78.50+15.356%(+10.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	74.2000	78.5000	74.2000	78.5000	+15.356%	15	1,947	0.000%
2026-07-20	67.8800	68.0500	67.8800	68.0500	-3.612%	9	1,945	+15.356%
2026-07-17	69.8000	70.9500	69.8000	70.6000	+1.437%	22	1,945	+11.190%
2026-07-16	70.9500	70.9500	69.6000	69.6000	-0.500%	20	1,924	+12.787%
2026-07-14	78.2000	78.2000	69.9500	69.9500	-7.584%	8	1,925	+12.223%
2026-07-10	75.6900	75.6900	75.6900	75.6900	-0.408%	5	1,925	+3.713%
2026-07-09	74.2700	76.0000	74.2700	76.0000	+1.523%	11	1,925	+3.289%
2026-07-08	74.0500	74.8600	74.0500	74.8600	+12.116%	4	1,925	+4.862%
2026-07-07	71.2600	71.4400	66.7700	66.7700	-5.412%	43	1,921	+17.568%
2026-07-06	70.5500	70.5900	70.5500	70.5900	-3.894%	2	1,934	+11.206%
2026-07-02	71.0000	73.8300	71.0000	73.4500	-2.067%	37	1,939	+6.875%
2026-07-01	75.0000	75.0000	75.0000	75.0000	-10.619%	1	1,939	+4.667%
2026-06-30	85.6200	85.6200	83.9100	83.9100	-0.816%	7	1,940	-6.447%
2026-06-29	84.6000	84.6000	84.6000	84.6000	-4.190%	1	1,941	-7.210%
2026-06-26	88.3000	88.3000	88.3000	88.3000	-5.318%	2	1,942	-11.099%
2026-06-25	92.6900	93.2600	92.6900	93.2600	+9.782%	6	1,944	-15.827%
2026-06-24	84.9500	84.9500	84.9500	84.9500	+3.927%	1	1,946	-7.593%
2026-06-22	81.7700	81.8700	81.6200	81.7400	+10.251%	50	1,947	-3.964%
2026-06-18	74.5000	75.2400	74.0200	74.1400	+7.903%	113	1,870	+5.881%
2026-06-17	68.7100	68.7100	68.7100	68.7100	-2.787%	1	1,870	+14.248%
2026-06-16	70.4500	70.6800	70.4500	70.6800	-4.744%	3	1,870	+11.064%
2026-06-12	74.2000	74.2000	74.2000	74.2000	+1.965%	1	1,870	+5.795%
2026-06-11	73.3500	73.3500	72.6300	72.7700	+1.379%	8	1,870	+7.874%
2026-06-10	73.4500	73.4500	71.7800	71.7800	-0.236%	14	1,871	+9.362%
2026-06-09	71.9500	71.9500	71.9500	71.9500	+7.148%	2	1,876	+9.104%
2026-06-05	67.1500	67.1500	67.1500	67.1500	+7.012%	1	1,878	+16.902%
2026-06-04	62.7500	62.7500	62.7500	62.7500	+0.400%	1	1,877	+25.100%
2026-06-03	60.0100	62.5000	60.0100	62.5000	+7.982%	2	1,877	+25.600%
2026-06-02	58.5100	59.4400	57.8800	57.8800	+10.881%	11	1,877	+35.625%
2026-06-01	54.0500	54.5500	52.2000	52.2000	-6.802%	150	1,876	+50.383%
2026-05-29	58.7900	58.7900	54.8000	56.0100	-12.141%	70	1,923	+40.154%
2026-05-28	66.3000	66.3000	63.7500	63.7500	-4.523%	88	1,909	+23.137%
2026-05-26	66.7700	66.7700	66.7700	66.7700	-2.880%	4	1,870	+17.568%
2026-05-22	68.7500	68.7500	68.7500	68.7500	-3.846%	1	1,870	+14.182%
2026-05-18	71.5000	71.5000	71.5000	71.5000	+1.664%	1	1,870	+9.790%
2026-05-15	71.3000	71.3000	70.3300	70.3300	-0.298%	2	1,870	+11.617%
2026-05-14	71.2500	71.2500	70.5400	70.5400	-4.119%	2	1,870	+11.284%
2026-05-13	72.9500	73.5700	72.4800	73.5700	+8.430%	33	1,868	+6.701%
2026-05-08	70.0100	70.0100	67.8500	67.8500	+1.208%	34	1,868	+15.696%
2026-05-07	65.1500	67.0400	65.1500	67.0400	-5.204%	11	1,869	+17.094%
2026-05-06	72.3000	72.3000	70.7200	70.7200	+1.755%	4	1,869	+11.001%
2026-05-05	65.0000	69.5300	65.0000	69.5000	+12.551%	8	1,869	+12.950%
2026-05-04	61.7500	61.7500	61.7500	61.7500	-1.437%	1	1,874	+27.126%
2026-05-01	62.6500	62.6500	62.6500	62.6500	-8.030%	1	1,874	+25.299%
2026-04-30	68.1200	68.1200	68.1200	68.1200	+6.721%	1	1,874	+15.238%
2026-04-27	63.8300	63.8300	63.8300	63.8300	-4.015%	2	1,874	+22.983%
2026-04-24	66.5000	66.5000	66.5000	66.5000	+15.351%	1	1,874	+18.045%
2026-04-22	57.6500	57.6500	57.6500	57.6500	-7.315%	2	1,873	+36.167%
2026-04-20	62.2000	62.2000	62.2000	62.2000	+0.598%	1	1,873	+26.206%
2026-04-17	60.6000	61.8300	60.6000	61.8300	-6.601%	6	1,873	+26.961%
2026-04-15	67.8500	67.8500	66.0800	66.2000	-8.234%	3	1,873	+18.580%
2026-04-13	72.1400	72.1400	72.1400	72.1400	-5.945%	1	1,873	+8.816%
2026-04-10	79.8700	79.8700	75.6000	76.7000	+6.528%	10	1,873	+2.347%
2026-04-09	73.4700	73.9000	72.0000	72.0000	+15.126%	44	1,881	+9.028%
2026-04-08	60.7200	63.0000	60.1000	62.5400	-0.462%	38	1,882	+25.520%
2026-04-07	61.4000	62.8300	61.4000	62.8300	+4.248%	2	1,881	+24.940%
2026-04-06	59.5000	60.2700	59.5000	60.2700	-2.223%	22	1,880	+30.247%
2026-04-02	61.6400	61.6400	61.6400	61.6400	-0.533%	4	1,879	+27.352%
2026-04-01	61.9700	61.9700	61.9700	61.9700	-7.203%	1	1,879	+26.674%
2026-03-30	66.7800	66.7800	66.7800	66.7800	+2.126%	1	1,879	+17.550%
2026-03-27	65.3000	65.3900	65.3000	65.3900	+6.204%	4	1,879	+20.049%
2026-03-26	61.5700	61.5700	61.5700	61.5700	+13.913%	8	1,878	+27.497%
2026-03-23	54.8700	56.2000	54.0500	54.0500	-5.984%	19	1,878	+45.236%
2026-03-19	59.1000	59.1000	57.4900	57.4900	-2.145%	2	1,875	+36.545%
2026-03-18	58.7500	58.7500	58.7500	58.7500	-1.044%	1	1,875	+33.617%
2026-03-12	58.7800	59.3700	58.7800	59.3700	-3.306%	11	1,875	+32.222%
2026-03-10	61.4000	61.4000	61.4000	61.4000	+3.367%	10	1,871	+27.850%
2026-03-09	59.7500	59.7500	59.4000	59.4000	-1.672%	12	1,871	+32.155%
2026-03-04	61.8600	61.8600	60.3700	60.4100	-6.674%	16	1,872	+29.945%
2026-03-03	69.6000	69.6000	64.7300	64.7300	-1.626%	13	1,877	+21.273%
2026-03-02	66.0000	66.0000	65.8000	65.8000	-8.927%	2	1,875	+19.301%
2026-02-27	72.2500	72.2500	72.2500	72.2500	+0.767%	1	1,876	+8.651%
2026-02-25	75.0500	76.5000	71.7000	71.7000	-6.665%	5	1,876	+9.484%
2026-02-24	76.8200	76.8200	76.8200	76.8200	+1.573%	2	1,876	+2.187%
2026-02-23	75.4300	75.6300	75.3600	75.6300	+5.481%	1,029	1,874	+3.795%
2026-02-19	71.7000	71.7000	71.7000	71.7000	+3.165%	2	2,087	+9.484%
2026-02-18	69.0000	69.5000	69.0000	69.5000	-7.023%	28	2,087	+12.950%
2026-02-17	75.8000	75.8000	74.7000	74.7500	+0.147%	952	2,091	+5.017%
2026-02-13	74.6400	74.6400	74.6400	74.6400	-2.368%	5	2,923	+5.171%
2026-02-12	76.4500	76.4500	76.4500	76.4500	+4.283%	1	2,923	+2.681%
2026-02-11	73.1800	73.3100	73.1300	73.3100	+8.447%	5	2,924	+7.080%
2026-02-09	70.0500	70.0500	67.6000	67.6000	-6.410%	3	2,926	+16.124%
2026-02-06	72.8500	72.9000	71.1500	72.2300	-6.195%	521	2,926	+8.681%
2026-02-05	72.2000	77.0000	72.2000	77.0000	+8.911%	17	2,604	+1.948%
2026-02-04	68.1300	72.5500	66.8000	70.7000	+17.676%	269	2,620	+11.033%
2026-02-03	59.6600	60.0800	59.5000	60.0800	-7.583%	5	2,487	+30.659%
2026-02-02	63.6100	65.1300	63.0500	65.0100	+0.448%	1,002	2,488	+20.751%
2026-01-30	65.4400	65.4400	64.7200	64.7200	+1.363%	33	1,981	+21.292%
2026-01-29	64.1500	65.9800	63.4500	63.8500	+9.313%	35	1,981	+22.944%
2026-01-28	57.1100	58.6500	57.1100	58.4100	+6.782%	3	2,000	+34.395%
2026-01-27	52.7500	54.7000	52.7500	54.7000	+3.697%	3	2,001	+43.510%
2026-01-26	53.2300	53.2300	52.7500	52.7500	0.000%	16	1,999	+48.815%
2026-01-23	53.3000	53.3000	51.7100	52.7500	-4.611%	266	2,003	+48.815%
2026-01-22	54.8000	55.3000	54.5500	55.3000	+2.884%	47	1,829	+41.953%
2026-01-21	53.7500	53.7500	53.7500	53.7500	-0.922%	4	1,828	+46.047%
2026-01-20	54.4500	55.0500	52.7800	54.2500	+1.974%	204	1,828	+44.700%
2026-01-16	52.1000	53.2000	52.1000	53.2000	+10.145%	12	1,715	+47.556%
2026-01-15	48.3000	48.3000	48.3000	48.3000	-5.108%	1	1,715	+62.526%
2026-01-14	49.3600	50.9200	49.3600	50.9000	+4.090%	754	1,715	+54.224%
2026-01-13	48.2500	49.4000	48.2500	48.9000	-0.204%	3	1,102	+60.532%
2026-01-12	48.6500	49.2000	48.6500	49.0000	-2.059%	21	1,102	+60.204%
2026-01-09	50.0700	50.5800	50.0000	50.0300	+7.131%	13	1,116	+56.906%
2026-01-07	48.0000	48.0000	46.7000	46.7000	-5.158%	5	1,119	+68.094%
2026-01-06	51.8600	51.8600	49.2000	49.2400	-5.217%	58	1,124	+59.423%
2026-01-05	52.9500	53.0000	51.9000	51.9500	-5.973%	19	1,147	+51.107%
2026-01-02	50.2000	56.0300	50.2000	55.2500	+10.832%	53	1,147	+42.081%
2025-12-31	49.8500	49.8500	49.8500	49.8500	+1.527%	1	1,108	+57.472%
2025-12-30	49.1000	49.1000	49.1000	49.1000	+2.292%	3	1,108	+59.878%
2025-12-29	48.8500	48.8500	48.0000	48.0000	+3.672%	2	1,108	+63.542%
2025-12-26	46.3000	46.3000	46.3000	46.3000	+2.208%	1	1,109	+69.546%
2025-12-24	45.2200	45.3000	45.2000	45.3000	+0.221%	51	1,148	+73.289%
2025-12-23	46.1000	46.1000	45.2000	45.2000	-1.202%	14	1,148	+73.673%
2025-12-22	45.2900	45.7500	44.0200	45.7500	-0.543%	13	1,145	+71.585%
2025-12-19	47.2500	47.2500	46.0000	46.0000	-11.538%	6	1,139	+70.652%
2025-12-17	51.0000	52.0000	51.0000	52.0000	+5.799%	31	1,134	+50.962%
2025-12-16	50.7500	50.7500	49.1500	49.1500	+0.102%	25	1,134	+59.715%
2025-12-15	49.1000	49.1000	49.1000	49.1000	-3.156%	2	1,130	+59.878%
2025-12-12	49.7600	50.7000	49.7600	50.7000	+4.021%	2	1,130	+54.832%
2025-12-11	49.6400	50.1000	48.7400	48.7400	-0.693%	4	1,129	+61.059%
2025-12-10	49.5400	49.5400	48.9800	49.0800	-5.123%	4	1,129	+59.943%
2025-12-08	51.2700	51.7300	51.2700	51.7300	+0.544%	3	1,130	+51.749%
2025-12-05	51.7700	51.7700	51.4500	51.4500	-2.557%	8	1,130	+52.575%
2025-12-04	53.9300	53.9300	52.8000	52.8000	-3.667%	2	1,130	+48.674%
2025-12-03	55.5000	55.5000	54.8100	54.8100	+1.500%	51	1,129	+43.222%
2025-12-02	54.0000	54.0000	54.0000	54.0000	-7.264%	3	1,079	+45.370%
2025-12-01	57.5000	58.2300	57.5000	58.2300	+0.293%	11	1,081	+34.810%
2025-11-28	58.0600	58.0600	58.0600	58.0600	+0.450%	1	1,091	+35.205%
2025-11-26	58.1500	58.1500	57.8000	57.8000	-5.199%	3	1,092	+35.813%
2025-11-25	64.1000	64.1000	60.9700	60.9700	+2.042%	6	1,092	+28.752%
2025-11-24	63.6000	63.6000	59.7500	59.7500	-7.935%	17	1,097	+31.381%
2025-11-21	66.6400	67.0500	64.9000	64.9000	+0.418%	10	1,082	+20.955%
2025-11-20	56.1300	65.1200	56.1000	64.6300	+6.299%	23	1,080	+21.461%
2025-11-19	60.7600	60.8100	60.7500	60.8000	+2.013%	20	1,080	+29.112%
2025-11-18	60.8400	60.8400	57.6500	59.6000	+0.472%	8	1,080	+31.711%
2025-11-17	59.2000	59.3200	59.2000	59.3200	+7.076%	2	1,081	+32.333%
2025-11-14	60.1500	60.1500	55.4000	55.4000	-3.568%	6	1,082	+41.697%
2025-11-13	56.0600	57.4500	56.0600	57.4500	+8.396%	2	1,079	+36.641%
2025-11-12	51.4500	53.6000	51.4500	53.0000	+5.368%	14	1,079	+48.113%
2025-11-11	49.5000	50.3000	49.5000	50.3000	+4.033%	14	1,078	+56.064%
2025-11-10	51.3000	51.3000	48.2500	48.3500	-17.294%	11	1,078	+62.358%
2025-11-07	58.4600	58.4600	58.4600	58.4600	+6.291%	2	1,084	+34.280%
2025-11-06	54.3700	55.0000	54.3700	55.0000	+5.993%	5	1,086	+42.727%
2025-11-05	52.8500	52.9800	51.8900	51.8900	+0.953%	6	1,085	+51.282%
2025-11-04	50.6500	51.5000	49.1500	51.4000	+12.967%	41	1,080	+52.724%
2025-11-03	46.7500	47.0100	45.5000	45.5000	-6.475%	109	1,069	+72.527%
2025-10-31	46.7500	48.6500	46.6500	48.6500	-0.226%	8	1,069	+61.357%
2025-10-30	47.5500	48.7600	47.5500	48.7600	+2.329%	48	1,068	+60.993%
2025-10-29	48.2500	48.6100	47.4500	47.6500	-4.700%	30	1,076	+64.743%
2025-10-28	49.5500	50.0000	49.5500	50.0000	+2.145%	3	1,072	+57.000%
2025-10-27	49.0000	49.0000	48.9500	48.9500	-8.760%	2	1,071	+60.368%
2025-10-16	53.2700	53.6500	53.2700	53.6500	-3.019%	6	1,071	+46.319%
2025-10-15	53.7500	55.3200	53.7500	55.3200	-0.860%	703	1,067	+41.902%
2025-10-14	55.8000	55.8000	55.8000	55.8000	+4.887%	3	485	+40.681%
2025-10-10	53.2000	53.2000	53.2000	53.2000	+0.188%	1	486	+47.556%
2025-10-09	53.1000	53.1000	53.1000	53.1000	+1.355%	5	486	+47.834%
2025-10-08	52.3900	52.3900	52.3900	52.3900	-0.720%	3	491	+49.838%
2025-10-07	51.5000	52.7700	51.5000	52.7700	-3.334%	2	489	+48.759%
2025-10-06	54.0000	54.6200	54.0000	54.5900	+5.590%	5	489	+43.799%
2025-10-01	51.8000	51.8000	51.7000	51.7000	-4.613%	4	490	+51.838%
2025-09-29	53.4600	54.2000	53.4600	54.2000	-3.387%	19	490	+44.834%
2025-09-26	56.1000	56.1000	56.1000	56.1000	+4.275%	1	483	+39.929%
2025-09-25	53.8000	53.8000	53.8000	53.8000	-2.004%	1	482	+45.911%
2025-09-24	53.0700	54.9000	53.0700	54.9000	+2.045%	12	482	+42.987%
2025-09-23	52.8700	53.8000	52.8700	53.8000	+0.205%	11	487	+45.911%
2025-09-22	53.6500	53.6900	53.6500	53.6900	+3.250%	2	482	+46.210%
2025-09-19	52.7500	52.7500	52.0000	52.0000	-3.166%	62	484	+50.962%
2025-09-18	54.5000	54.5000	53.4600	53.7000	-6.381%	8	522	+46.182%
2025-09-16	56.8500	57.3800	56.8500	57.3600	+0.986%	52	514	+36.855%
2025-09-12	58.5000	58.5000	56.8000	56.8000	-3.565%	3	477	+38.204%
2025-09-10	59.0700	59.0700	58.9000	58.9000	-7.390%	30	475	+33.277%
2025-09-05	63.6000	63.6000	63.6000	63.6000	-0.329%	1	495	+23.428%
2025-09-03	63.8100	63.8100	63.8100	63.8100	-1.695%	10	495	+23.021%
2025-09-02	66.0000	66.0000	64.9100	64.9100	+0.480%	30	500	+20.937%
2025-08-27	64.6000	64.6000	64.6000	64.6000	+2.070%	1	490	+21.517%
2025-08-26	63.8700	63.8900	63.2900	63.2900	-9.612%	4	489	+24.032%
2025-08-20	70.2800	72.6300	69.8500	70.0200	+7.310%	60	485	+12.111%
2025-08-19	60.0000	65.2500	60.0000	65.2500	+14.273%	38	468	+20.307%
2025-08-18	58.0000	58.0000	57.0700	57.1000	+1.801%	38	462	+37.478%
2025-08-15	56.0900	56.0900	56.0900	56.0900	+3.201%	1	447	+39.954%
2025-08-14	52.7500	54.3500	52.7500	54.3500	+2.547%	8	448	+44.434%
2025-08-13	51.3500	53.0500	51.3500	53.0000	+2.415%	5	446	+48.113%
2025-08-12	52.0000	52.0000	51.7500	51.7500	-4.167%	2	445	+51.691%
2025-08-11	53.0000	54.0000	52.6500	54.0000	+3.349%	9	443	+45.370%
2025-08-08	52.2500	52.2500	52.2500	52.2500	-2.062%	1	434	+50.239%
2025-08-07	53.8400	54.0000	53.3500	53.3500	-3.000%	9	433	+47.142%
2025-08-06	55.9500	55.9500	54.5000	55.0000	-1.434%	7	438	+42.727%
2025-08-05	56.8100	56.8100	55.5500	55.8000	-11.751%	81	436	+40.681%
2025-08-04	64.8000	64.8000	63.2300	63.2300	-1.511%	141	406	+24.150%
2025-07-30	64.2000	64.2000	64.2000	64.2000	-4.889%	1	292	+22.274%
2025-07-28	64.6400	67.5000	64.6400	67.5000	+3.926%	3	291	+16.296%
2025-07-25	65.5000	65.5000	64.8600	64.9500	-4.062%	84	289	+20.862%
2025-07-23	67.7000	67.7000	67.7000	67.7000	-2.939%	3	246	+15.953%
2025-07-16	71.2000	71.6000	69.7500	69.7500	-3.125%	175	243	+12.545%
2025-07-14	72.2600	72.2600	72.0000	72.0000	-7.810%	26	143	+9.028%
2025-07-09	78.1000	78.1000	78.1000	78.1000	-4.465%	28	143	+0.512%
2025-07-07	81.7500	81.7500	81.7500	81.7500	+2.251%	3	117	-3.976%
2025-06-30	79.9500	79.9500	79.9500	79.9500	+0.693%	10	115	-1.814%
2025-06-27	79.4000	79.4000	79.4000	79.4000	+3.332%	30	115	-1.134%
2025-06-25	75.2000	77.0000	75.2000	76.8400	-4.901%	71	85	+2.160%
2025-06-18	80.8000	80.8000	80.8000	80.8000	+2.188%	1	83	-2.847%
2025-06-16	79.0700	79.0700	79.0700	79.0700	-3.124%	1	83	-0.721%
2025-06-13	81.3000	81.6200	81.3000	81.6200	-1.603%	24	82	-3.823%
2025-06-12	82.8500	82.9500	82.8500	82.9500	+1.992%	70	91	-5.365%
2025-06-11	81.3300	81.3300	81.3300	81.3300	-7.580%	1	92	-3.480%
2025-05-30	88.0000	88.0000	88.0000	88.0000	-0.621%	2	91	-10.795%
2025-05-28	88.2000	88.5500	88.2000	88.5500	-2.585%	36	92	-11.350%
2025-05-21	90.9000	90.9000	90.9000	90.9000	+3.945%	1	56	-13.641%
2025-05-20	87.4500	87.4500	87.4500	87.4500	+0.923%	15	56	-10.234%
2025-05-16	86.5000	86.6500	86.5000	86.6500	+0.162%	80	41	-9.406%
2025-05-15	86.5100	86.5100	86.5100	86.5100	0.000%	1	1	-9.259%

.dark-mode .x4QQJs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x4QQJs{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P200PLTR Jan 15 2027 200.00 Put (PLTR270115P00200000)option OPRA

PLTR20270115P200
PLTR Jan 15 2027 200.00 Put (PLTR270115P00200000)
option OPRA