Dark

PLTR20270115P23
PLTR Jan 15 2027 23.00 Put (PLTR270115P00023000)
option OPRA

EOD

Jul 23, 2026

0.0800-20.000%(-0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1000	0.1000	0.0800	0.0800	-20.000%	30	789	0.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	+25.000%	5	819	-20.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	-20.000%	6	819	0.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-9.091%	2	819	-20.000%
2026-06-29	0.1100	0.1100	0.1100	0.1100	-8.333%	1	821	-27.273%
2026-06-25	0.1200	0.1200	0.1200	0.1200	+9.091%	1	820	-33.333%
2026-06-11	0.1100	0.1100	0.1100	0.1100	+10.000%	3	821	-27.273%
2026-06-02	0.1000	0.1000	0.1000	0.1000	0.000%	1	821	-20.000%
2026-05-14	0.1000	0.1000	0.1000	0.1000	-33.333%	7	822	-20.000%
2026-05-07	0.1500	0.1500	0.1500	0.1500	+25.000%	1	824	-46.667%
2026-05-06	0.1200	0.1200	0.1200	0.1200	-29.412%	2	823	-33.333%
2026-05-01	0.1700	0.1700	0.1700	0.1700	+41.667%	5	822	-52.941%
2026-04-28	0.1500	0.1700	0.1200	0.1200	-14.286%	42	822	-33.333%
2026-04-27	0.1600	0.1700	0.1000	0.1400	0.000%	14	820	-42.857%
2026-04-20	0.1400	0.1400	0.1400	0.1400	+16.667%	2	825	-42.857%
2026-04-15	0.1200	0.1200	0.1200	0.1200	-45.455%	2	824	-33.333%
2026-04-09	0.2000	0.2200	0.2000	0.2200	+22.222%	140	826	-63.636%
2026-04-06	0.1800	0.1800	0.1800	0.1800	-30.769%	1	744	-55.556%
2026-03-27	0.2700	0.2700	0.2600	0.2600	-7.143%	33	744	-69.231%
2026-03-26	0.2800	0.2800	0.2800	0.2800	+12.000%	5	760	-71.429%
2026-03-25	0.2500	0.2500	0.2500	0.2500	0.000%	1	755	-68.000%
2026-03-19	0.2500	0.2500	0.2500	0.2500	+13.636%	10	755	-68.000%
2026-03-18	0.2200	0.2200	0.2200	0.2200	-12.000%	3	755	-63.636%
2026-03-17	0.2500	0.2500	0.2500	0.2500	0.000%	2	758	-68.000%
2026-03-16	0.2500	0.2500	0.2500	0.2500	+8.696%	5	760	-68.000%
2026-03-06	0.2500	0.2500	0.2300	0.2300	-20.690%	20	760	-65.217%
2026-03-03	0.3000	0.3000	0.2900	0.2900	-14.706%	4	780	-72.414%
2026-03-02	0.3200	0.3400	0.3200	0.3400	+9.677%	2	781	-76.471%
2026-02-27	0.3100	0.3100	0.3100	0.3100	+6.897%	2	781	-74.194%
2026-02-26	0.2900	0.2900	0.2900	0.2900	-3.333%	1	779	-72.414%
2026-02-25	0.3000	0.3000	0.3000	0.3000	-6.250%	1	778	-73.333%
2026-02-23	0.3200	0.3200	0.3200	0.3200	-11.111%	5	778	-75.000%
2026-02-17	0.3600	0.3600	0.3600	0.3600	+12.500%	1	778	-77.778%
2026-02-10	0.3200	0.3200	0.3200	0.3200	-15.789%	1	777	-75.000%
2026-02-04	0.3800	0.3800	0.3800	0.3800	+15.152%	1	778	-78.947%
2026-02-02	0.3300	0.3300	0.3300	0.3300	+6.452%	1	778	-75.758%
2026-01-22	0.3100	0.3100	0.3100	0.3100	-16.216%	1	778	-74.194%
2026-01-21	0.3700	0.3700	0.3700	0.3700	-2.632%	1	778	-78.378%
2026-01-15	0.3900	0.3900	0.3800	0.3800	-15.556%	107	777	-78.947%
2026-01-06	0.4400	0.4500	0.4400	0.4500	0.000%	2	798	-82.222%
2026-01-02	0.4500	0.4500	0.4500	0.4500	-8.163%	2	798	-82.222%
2025-12-31	0.4900	0.4900	0.4900	0.4900	-2.000%	1	798	-83.673%
2025-12-29	0.5000	0.5000	0.5000	0.5000	+4.167%	10	798	-84.000%
2025-12-26	0.4500	0.4900	0.4500	0.4800	+6.667%	16	795	-83.333%
2025-12-24	0.4700	0.4700	0.4500	0.4500	-10.000%	10	789	-82.222%
2025-12-22	0.5000	0.5000	0.5000	0.5000	-13.793%	1	789	-84.000%
2025-12-18	0.5800	0.5800	0.5800	0.5800	+3.571%	1	789	-86.207%
2025-12-15	0.5600	0.5600	0.5600	0.5600	+1.818%	2	790	-85.714%
2025-12-11	0.5500	0.5500	0.5500	0.5500	-8.333%	1	788	-85.455%
2025-12-10	0.6000	0.6000	0.6000	0.6000	-6.250%	2	788	-86.667%
2025-12-09	0.6400	0.6400	0.6400	0.6400	+6.667%	2	790	-87.500%
2025-11-26	0.6000	0.6400	0.5900	0.6000	-7.692%	22	778	-86.667%
2025-11-24	0.6800	0.6800	0.6500	0.6500	-26.136%	4	778	-87.692%
2025-11-21	0.8500	0.9000	0.8500	0.8800	+8.642%	5	776	-90.909%
2025-11-20	0.8100	0.8100	0.8100	0.8100	-1.220%	1	777	-90.123%
2025-11-19	0.8200	0.8200	0.8100	0.8200	+3.797%	7	778	-90.244%
2025-11-17	0.7400	0.8000	0.7400	0.7900	+6.757%	26	771	-89.873%
2025-11-14	0.6500	0.7400	0.6500	0.7400	+21.311%	24	774	-89.189%
2025-11-13	0.6100	0.6100	0.6100	0.6100	+35.556%	16	752	-86.885%
2025-11-11	0.4500	0.4500	0.4500	0.4500	+18.421%	2	749	-82.222%
2025-11-10	0.3800	0.3800	0.3800	0.3800	-5.000%	15	751	-78.947%
2025-11-07	0.4000	0.4000	0.4000	0.4000	-4.762%	1	736	-80.000%
2025-11-06	0.4100	0.4200	0.4100	0.4200	+5.000%	3	736	-80.952%
2025-11-04	0.4000	0.4000	0.4000	0.4000	+2.564%	1	735	-80.000%
2025-11-03	0.4300	0.4300	0.3500	0.3900	+8.333%	36	717	-79.487%
2025-10-31	0.3500	0.3600	0.3500	0.3600	-2.703%	5	717	-77.778%
2025-10-29	0.3500	0.3700	0.3500	0.3700	-2.632%	20	712	-78.378%
2025-10-28	0.3100	0.3800	0.3100	0.3800	+18.750%	2	692	-78.947%
2025-10-27	0.3200	0.3200	0.3200	0.3200	-28.889%	40	652	-75.000%
2025-10-08	0.4500	0.4500	0.4500	0.4500	-13.462%	5	652	-82.222%
2025-10-07	0.5200	0.5200	0.5200	0.5200	-1.887%	1	656	-84.615%
2025-10-03	0.4700	0.5300	0.4500	0.5300	+15.217%	167	656	-84.906%
2025-09-30	0.4600	0.4600	0.4600	0.4600	+64.286%	20	560	-82.609%
2025-09-18	0.2800	0.2800	0.2800	0.2800	-6.667%	1	560	-71.429%
2025-09-17	0.3400	0.3400	0.3000	0.3000	-6.250%	2	559	-73.333%
2025-09-15	0.3300	0.3300	0.3200	0.3200	0.000%	23	560	-75.000%
2025-09-09	0.3400	0.3400	0.3200	0.3200	-15.789%	3	551	-75.000%
2025-09-08	0.3800	0.3800	0.3800	0.3800	-5.000%	1	553	-78.947%
2025-09-04	0.3700	0.4000	0.3700	0.4000	-2.439%	2	552	-80.000%
2025-08-29	0.4200	0.4200	0.4100	0.4100	-4.651%	43	517	-80.488%
2025-08-27	0.4300	0.4300	0.4300	0.4300	-2.273%	10	517	-81.395%
2025-08-26	0.4400	0.4400	0.4400	0.4400	-2.222%	2	505	-81.818%
2025-08-25	0.4900	0.4900	0.4400	0.4500	-8.163%	4	505	-82.222%
2025-08-22	0.4500	0.4900	0.4500	0.4900	-16.949%	3	502	-83.673%
2025-08-20	0.6000	0.6000	0.5900	0.5900	+34.091%	2	503	-86.441%
2025-08-19	0.3900	0.4400	0.3900	0.4400	+15.789%	9	503	-81.818%
2025-08-12	0.3800	0.3800	0.3800	0.3800	-15.556%	1	503	-78.947%
2025-08-08	0.4500	0.4500	0.4500	0.4500	+15.385%	2	503	-82.222%
2025-08-06	0.3900	0.3900	0.3900	0.3900	-2.500%	5	503	-79.487%
2025-07-30	0.3300	0.4000	0.3300	0.4000	-2.439%	4	500	-80.000%
2025-07-28	0.4100	0.4100	0.4100	0.4100	-18.000%	5	502	-80.488%
2025-07-16	0.5000	0.5000	0.5000	0.5000	-3.846%	1	507	-84.000%
2025-07-14	0.5200	0.5200	0.5200	0.5200	-21.212%	1	507	-84.615%
2025-06-30	0.6600	0.6600	0.6600	0.6600	+1.538%	1	507	-87.879%
2025-06-27	0.6500	0.6500	0.6500	0.6500	-8.451%	1	507	-87.692%
2025-06-25	0.7100	0.7100	0.7100	0.7100	+18.333%	3	507	-88.732%
2025-06-24	0.6000	0.6000	0.6000	0.6000	-30.233%	1	507	-86.667%
2025-06-20	0.8600	0.8600	0.8600	0.8600	+17.808%	2	508	-90.698%
2025-06-18	0.7300	0.7300	0.7300	0.7300	+1.389%	2	507	-89.041%
2025-06-16	0.7200	0.7200	0.7200	0.7200	-12.195%	5	507	-88.889%
2025-06-09	0.8200	0.8200	0.8200	0.8200	-8.889%	5	512	-90.244%
2025-06-05	0.9000	0.9000	0.9000	0.9000	+5.882%	1	512	-91.111%
2025-05-16	0.8400	1.0000	0.8400	0.8500	-4.494%	28	512	-90.588%
2025-05-15	0.8900	0.8900	0.8900	0.8900	0.000%	1	507	-91.011%
2025-05-13	0.8900	0.8900	0.8900	0.8900	-16.822%	1	506	-91.011%
2025-05-09	1.0700	1.0700	1.0700	1.0700	+8.081%	2	506	-92.523%
2025-05-08	1.1000	1.1000	0.9900	0.9900	-20.800%	6	505	-91.919%
2025-05-07	1.2500	1.2500	1.2500	1.2500	+14.679%	7	505	-93.600%
2025-05-06	1.0900	1.0900	1.0900	1.0900	-5.217%	1	505	-92.661%
2025-05-05	1.1500	1.1500	1.1500	1.1500	+9.524%	1	505	-93.043%
2025-05-02	1.0500	1.0500	1.0500	1.0500	-16.000%	10	505	-92.381%
2025-04-30	1.2500	1.2500	1.2500	1.2500	+5.042%	1	501	-93.600%
2025-04-28	1.1900	1.1900	1.1900	1.1900	-1.653%	1	501	-93.277%
2025-04-25	1.2100	1.2100	1.2100	1.2100	-13.571%	4	501	-93.388%
2025-04-23	1.4000	1.4000	1.4000	1.4000	-23.497%	1	501	-94.286%
2025-04-11	1.3900	1.8300	1.3900	1.8300	+2.235%	20	500	-95.628%
2025-04-10	1.7900	1.7900	1.7900	1.7900	+11.180%	1	504	-95.531%
2025-04-09	1.9900	1.9900	1.6100	1.6100	-22.222%	6	505	-95.031%
2025-04-07	2.0700	2.0700	2.0700	2.0700	-23.333%	5	510	-96.135%
2025-04-04	1.8000	2.7000	1.8000	2.7000	+68.750%	44	505	-97.037%
2025-04-03	1.6000	1.6000	1.6000	1.6000	+25.000%	1	527	-95.000%
2025-03-25	1.2800	1.2800	1.2800	1.2800	-8.571%	2	528	-93.750%
2025-03-20	1.4000	1.4000	1.4000	1.4000	+2.941%	3	529	-94.286%
2025-03-17	1.3600	1.3600	1.3600	1.3600	-32.000%	90	529	-94.118%
2025-03-10	1.7500	2.0000	1.7500	2.0000	+17.647%	83	439	-96.000%
2025-03-07	1.7000	1.7000	1.7000	1.7000	+28.788%	12	444	-95.294%
2025-03-05	1.3200	1.3200	1.3200	1.3200	-12.000%	7	444	-93.939%
2025-03-04	1.5000	1.5000	1.5000	1.5000	+12.782%	1	443	-94.667%
2025-03-03	1.4200	1.4200	1.3300	1.3300	-5.674%	6	443	-93.985%
2025-02-28	1.3800	1.4100	1.3000	1.4100	+41.000%	66	443	-94.326%
2025-02-26	1.0000	1.0000	1.0000	1.0000	-26.471%	2	424	-92.000%
2025-02-25	1.5000	1.5000	1.3600	1.3600	+8.800%	12	422	-94.118%
2025-02-24	1.2100	1.3000	1.2100	1.2500	+11.607%	12	422	-93.600%
2025-02-20	1.0700	1.1200	1.0700	1.1200	+6.667%	2	422	-92.857%
2025-02-19	1.0500	1.0500	1.0500	1.0500	0.000%	2	422	-92.381%
2025-02-18	1.0500	1.0500	1.0500	1.0500	0.000%	3	422	-92.381%
2025-02-13	1.4400	1.4400	1.0500	1.0500	-4.545%	3	419	-92.381%
2025-02-06	1.0500	1.1000	1.0500	1.1000	-1.786%	3	420	-92.727%
2025-02-05	1.2000	1.2000	1.1200	1.1200	-0.885%	3	419	-92.857%
2025-02-04	1.4500	1.4500	1.1200	1.1300	-27.097%	24	419	-92.920%
2025-02-03	1.5500	1.5500	1.5500	1.5500	-3.727%	1	416	-94.839%
2025-01-29	1.6100	1.6100	1.6100	1.6100	+3.871%	1	416	-95.031%
2025-01-28	1.6800	1.6800	1.5500	1.5500	-3.125%	8	415	-94.839%
2025-01-22	1.6000	1.6000	1.6000	1.6000	-11.111%	6	408	-95.000%
2025-01-16	1.8100	1.8100	1.8000	1.8000	-2.703%	2	405	-95.556%
2025-01-15	1.8500	1.8500	1.8500	1.8500	0.000%	1	404	-95.676%
2025-01-08	1.8800	1.8800	1.8500	1.8500	+12.121%	12	393	-95.676%
2025-01-06	1.6200	1.6800	1.6200	1.6500	+3.125%	13	393	-95.152%
2025-01-03	1.6000	1.6000	1.6000	1.6000	-6.433%	40	390	-95.000%
2025-01-02	1.7100	1.7100	1.7100	1.7100	-7.065%	6	390	-95.322%
2024-12-26	1.8400	1.8400	1.8400	1.8400	+8.235%	2	384	-95.652%
2024-12-24	2.0000	2.0000	1.7000	1.7000	-5.556%	2	382	-95.294%
2024-12-23	1.7100	1.8000	1.7100	1.8000	0.000%	2	382	-95.556%
2024-12-20	1.9000	1.9000	1.8000	1.8000	-18.182%	2	380	-95.556%
2024-12-19	2.0500	2.2000	2.0500	2.2000	+10.000%	11	378	-96.364%
2024-12-17	2.0000	2.0000	2.0000	2.0000	0.000%	5	378	-96.000%
2024-12-16	2.0000	2.0500	2.0000	2.0000	0.000%	8	368	-96.000%
2024-12-13	2.1000	2.1000	2.0000	2.0000	-4.762%	70	368	-96.000%
2024-12-10	2.1000	2.1000	2.1000	2.1000	+4.478%	1	335	-96.190%
2024-12-09	2.0100	2.0100	2.0100	2.0100	+14.857%	10	335	-96.020%
2024-12-05	2.0000	2.1000	1.7500	1.7500	-12.500%	11	325	-95.429%
2024-12-04	2.0000	2.0000	2.0000	2.0000	+11.111%	1	328	-96.000%
2024-12-02	1.8000	1.8000	1.8000	1.8000	0.000%	1	327	-95.556%
2024-11-27	1.9000	2.5900	1.8000	1.8000	-10.891%	51	346	-95.556%
2024-11-22	2.0800	2.0800	2.0200	2.0200	-8.597%	10	346	-96.040%
2024-11-21	2.1900	2.2100	2.0600	2.2100	-3.913%	33	345	-96.380%
2024-11-20	2.1500	2.4500	2.1500	2.3000	+9.524%	12	318	-96.522%
2024-11-19	2.1000	2.1000	2.1000	2.1000	+5.000%	1	309	-96.190%
2024-11-18	2.0000	2.0000	2.0000	2.0000	0.000%	1	309	-96.000%
2024-11-15	2.0000	2.0000	2.0000	2.0000	0.000%	12	308	-96.000%
2024-11-14	2.0000	2.0000	2.0000	2.0000	+11.111%	1	302	-96.000%
2024-11-13	1.8000	1.8000	1.8000	1.8000	-7.692%	1	302	-95.556%
2024-11-11	1.8800	2.1000	1.8500	1.9500	+4.278%	15	301	-95.897%
2024-11-08	1.8600	1.8700	1.8600	1.8700	-6.500%	122	300	-95.722%
2024-11-07	1.9500	2.0000	1.9500	2.0000	+6.383%	2	261	-96.000%
2024-11-06	1.8500	1.8800	1.8500	1.8800	-12.963%	3	259	-95.745%
2024-11-05	2.7500	2.7500	2.1600	2.1600	-30.323%	66	260	-96.296%
2024-11-04	3.1000	3.1000	3.1000	3.1000	0.000%	1	304	-97.419%
2024-11-01	3.0800	3.1000	3.0800	3.1000	0.000%	8	304	-97.419%
2024-10-31	3.1000	3.1000	3.1000	3.1000	+8.772%	1	300	-97.419%
2024-10-30	2.8800	2.8800	2.8500	2.8500	+1.786%	4	299	-97.193%
2024-10-29	2.8000	2.8000	2.8000	2.8000	+2.564%	10	299	-97.143%
2024-10-28	2.8800	2.8800	2.7300	2.7300	-3.534%	11	299	-97.070%
2024-10-25	2.8100	2.8500	2.7500	2.8300	-5.034%	24	289	-97.173%
2024-10-24	3.0000	3.0000	2.9800	2.9800	-0.667%	23	279	-97.315%
2024-10-23	3.0000	3.0000	3.0000	3.0000	+3.093%	3	276	-97.333%
2024-10-22	2.9100	2.9200	2.9100	2.9100	-2.020%	4	276	-97.251%
2024-10-21	2.9500	2.9700	2.9500	2.9700	-1.000%	20	276	-97.306%
2024-10-18	3.0000	3.0000	3.0000	3.0000	-1.961%	2	276	-97.333%
2024-10-17	3.1400	3.1400	3.0600	3.0600	+0.328%	21	276	-97.386%
2024-10-16	3.0500	3.0500	3.0500	3.0500	+3.390%	4	265	-97.377%
2024-10-15	3.0000	3.0000	2.9500	2.9500	+6.115%	45	261	-97.288%
2024-10-14	2.9900	2.9900	2.7800	2.7800	-7.947%	4	216	-97.122%
2024-10-10	3.0200	3.0200	3.0200	3.0200	+0.667%	1	215	-97.351%
2024-10-09	2.9500	3.0000	2.9300	3.0000	+3.093%	17	215	-97.333%
2024-10-08	3.0500	3.0600	2.9100	2.9100	-8.202%	9	215	-97.251%
2024-10-07	3.0000	3.2000	3.0000	3.1700	+2.258%	35	208	-97.476%
2024-10-04	3.1300	3.1700	3.0900	3.1000	-6.061%	40	173	-97.419%
2024-10-03	3.3000	3.3000	3.3000	3.3000	-3.509%	1	173	-97.576%
2024-10-02	3.4200	3.4200	3.4200	3.4200	+3.636%	5	173	-97.661%
2024-09-30	3.2200	3.3000	3.2200	3.3000	-1.493%	34	173	-97.576%
2024-09-26	3.1500	3.4100	3.1500	3.3500	0.000%	13	148	-97.612%
2024-09-25	3.3500	3.3500	3.3500	3.3500	-4.286%	80	137	-97.612%
2024-09-24	3.2000	3.5000	3.2000	3.5000	+2.339%	10	57	-97.714%
2024-09-20	3.9500	3.9500	3.4000	3.4200	-2.286%	38	61	-97.661%
2024-09-18	3.6000	3.6000	3.5000	3.5000	-0.568%	4	43	-97.714%
2024-09-17	4.0000	4.0000	3.4100	3.5200	+4.451%	18	39	-97.727%
2024-09-16	2.4400	3.3700	2.4400	3.3700	0.000%	21	21	-97.626%

.dark-mode .LWyPyJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LWyPyJ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P23PLTR Jan 15 2027 23.00 Put (PLTR270115P00023000)option OPRA

PLTR20270115P23
PLTR Jan 15 2027 23.00 Put (PLTR270115P00023000)
option OPRA