Dark

PLTR20270115P28
PLTR Jan 15 2027 28.00 Put (PLTR270115P00028000)
option OPRA

EOD

Jul 23, 2026

0.1400+7.692%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1400	0.1400	0.1400	0.1400	+7.692%	1	1,451	0.000%
2026-07-20	0.1300	0.1300	0.1300	0.1300	+18.182%	10	1,451	+7.692%
2026-07-14	0.1100	0.1100	0.1100	0.1100	-35.294%	6	1,461	+27.273%
2026-07-08	0.1900	0.1900	0.1700	0.1700	+21.429%	8	1,467	-17.647%
2026-06-26	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,459	0.000%
2026-06-25	0.1700	0.1700	0.1500	0.1500	+25.000%	2	1,458	-6.667%
2026-06-24	0.1300	0.1300	0.1200	0.1200	-14.286%	6	1,459	+16.667%
2026-06-23	0.1700	0.1700	0.1400	0.1400	+27.273%	6	1,460	0.000%
2026-06-22	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,454	+27.273%
2026-06-15	0.1300	0.1300	0.1100	0.1100	-26.667%	5	1,454	+27.273%
2026-06-12	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,454	-6.667%
2026-06-10	0.1500	0.1500	0.1500	0.1500	0.000%	9	1,454	-6.667%
2026-06-09	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,463	-6.667%
2026-06-05	0.1500	0.1500	0.1500	0.1500	+36.364%	9	1,464	-6.667%
2026-06-04	0.1100	0.1100	0.1100	0.1100	-26.667%	2	1,455	+27.273%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,455	-6.667%
2026-05-26	0.1700	0.1700	0.1700	0.1700	-5.556%	7	1,455	-17.647%
2026-05-15	0.1800	0.1800	0.1800	0.1800	+5.882%	15	1,455	-22.222%
2026-05-08	0.1700	0.1700	0.1700	0.1700	0.000%	10	1,470	-17.647%
2026-05-06	0.1800	0.1800	0.1700	0.1700	-5.556%	6	1,480	-17.647%
2026-05-05	0.1800	0.1800	0.1800	0.1800	-14.286%	5	1,480	-22.222%
2026-05-01	0.2600	0.2600	0.2100	0.2100	0.000%	37	1,492	-33.333%
2026-04-28	0.2100	0.2100	0.2100	0.2100	-16.000%	4	1,492	-33.333%
2026-04-15	0.2500	0.2500	0.2500	0.2500	-30.556%	2	1,492	-44.000%
2026-04-09	0.3500	0.3600	0.3500	0.3600	+12.500%	9	1,490	-61.111%
2026-04-06	0.3200	0.3200	0.3200	0.3200	-20.000%	23	1,488	-56.250%
2026-03-30	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,495	-65.000%
2026-03-24	0.3800	0.3800	0.3800	0.3800	+11.765%	1	1,494	-63.158%
2026-03-23	0.3500	0.3500	0.3400	0.3400	-8.108%	3	1,495	-58.824%
2026-03-18	0.3700	0.3700	0.3700	0.3700	-2.632%	20	1,495	-62.162%
2026-03-16	0.4100	0.4100	0.3800	0.3800	-13.636%	139	1,495	-63.158%
2026-03-13	0.4400	0.4400	0.4400	0.4400	+4.762%	1	1,415	-68.182%
2026-03-12	0.4200	0.4200	0.4200	0.4200	+13.514%	7	1,414	-66.667%
2026-03-09	0.4200	0.4200	0.3700	0.3700	-21.277%	3	1,414	-62.162%
2026-03-03	0.4600	0.4700	0.4600	0.4700	-6.000%	2	1,414	-70.213%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-1.961%	3	1,415	-72.000%
2026-02-25	0.5100	0.5100	0.5100	0.5100	-7.273%	10	1,415	-72.549%
2026-02-24	0.5300	0.5500	0.5300	0.5500	+1.852%	10	1,415	-74.545%
2026-02-19	0.5400	0.5400	0.5400	0.5400	-6.897%	2	1,413	-74.074%
2026-02-17	0.5800	0.5800	0.5800	0.5800	+1.754%	1	1,415	-75.862%
2026-02-13	0.5700	0.5700	0.5700	0.5700	0.000%	2	1,416	-75.439%
2026-02-12	0.5700	0.5700	0.5700	0.5700	+21.277%	6	1,416	-75.439%
2026-02-10	0.4700	0.4700	0.4700	0.4700	-12.963%	6	1,416	-70.213%
2026-02-06	0.5800	0.5800	0.5400	0.5400	-15.625%	8	1,416	-74.074%
2026-02-05	0.6600	0.6600	0.6400	0.6400	+6.667%	8	1,415	-78.125%
2026-02-04	0.6000	0.6000	0.6000	0.6000	+25.000%	2	1,414	-76.667%
2026-02-03	0.4800	0.5100	0.4600	0.4800	-7.692%	38	1,413	-70.833%
2026-02-02	0.5300	0.5300	0.5200	0.5200	-3.704%	4	1,419	-73.077%
2026-01-30	0.5500	0.5500	0.5300	0.5400	0.000%	10	1,416	-74.074%
2026-01-29	0.5400	0.5400	0.5400	0.5400	+10.204%	1	1,418	-74.074%
2026-01-26	0.4900	0.4900	0.4900	0.4900	0.000%	5	1,418	-71.429%
2026-01-22	0.4900	0.4900	0.4900	0.4900	-14.035%	2	1,418	-71.429%
2026-01-20	0.5700	0.5700	0.5700	0.5700	-5.000%	20	1,418	-75.439%
2026-01-16	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,398	-76.667%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-16.667%	5	1,398	-76.667%
2026-01-02	0.7000	0.7200	0.7000	0.7200	+2.857%	26	1,398	-80.556%
2025-12-29	0.7100	0.7100	0.6800	0.7000	+1.449%	12	1,388	-80.000%
2025-12-26	0.6900	0.6900	0.6900	0.6900	+1.471%	10	1,393	-79.710%
2025-12-23	0.6800	0.6800	0.6800	0.6800	-6.849%	5	1,398	-79.412%
2025-12-22	0.7300	0.7300	0.7300	0.7300	-13.095%	11	1,398	-80.822%
2025-12-17	0.8400	0.8400	0.8400	0.8400	-1.176%	4	1,409	-83.333%
2025-12-15	0.8400	0.8500	0.8300	0.8500	-3.409%	4	1,409	-83.529%
2025-12-12	0.8700	0.8800	0.8700	0.8800	+3.529%	4	1,409	-84.091%
2025-12-10	0.8500	0.8500	0.8500	0.8500	-1.163%	1	1,407	-83.529%
2025-12-08	0.8500	0.8600	0.8500	0.8600	-13.131%	3	1,407	-83.721%
2025-11-24	0.9900	0.9900	0.9900	0.9900	-20.161%	5	1,409	-85.859%
2025-11-21	1.2500	1.2500	1.2400	1.2400	0.000%	7	1,409	-88.710%
2025-11-20	1.2400	1.2400	1.2400	1.2400	+11.712%	10	1,404	-88.710%
2025-11-18	1.1600	1.1600	1.1100	1.1100	+16.842%	12	1,394	-87.387%
2025-11-14	0.9500	0.9500	0.9500	0.9500	+13.095%	20	1,394	-85.263%
2025-11-13	0.8400	0.8500	0.8400	0.8400	+52.727%	31	1,414	-83.333%
2025-11-05	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,409	-74.545%
2025-11-04	0.5500	0.5900	0.5500	0.5500	-17.910%	18	1,408	-74.545%
2025-10-06	0.7000	0.7000	0.6700	0.6700	+1.515%	2	1,390	-79.104%
2025-09-26	0.6600	0.6600	0.6600	0.6600	+22.222%	1	1,390	-78.788%
2025-09-22	0.5400	0.5400	0.5400	0.5400	+8.000%	1	1,390	-74.074%
2025-09-19	0.5000	0.5000	0.5000	0.5000	0.000%	243	1,389	-72.000%
2025-09-18	0.5000	0.5000	0.5000	0.5000	0.000%	7	1,251	-72.000%
2025-09-16	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,251	-72.000%
2025-09-12	0.5000	0.5000	0.5000	0.5000	0.000%	750	1,250	-72.000%
2025-09-11	0.5000	0.5000	0.5000	0.5000	0.000%	4	500	-72.000%
2025-09-10	0.5000	0.5000	0.5000	0.5000	-18.033%	3	498	-72.000%
2025-09-04	0.6300	0.6300	0.5900	0.6100	0.000%	62	500	-77.049%
2025-09-03	0.6100	0.6100	0.6100	0.6100	-8.955%	10	457	-77.049%
2025-08-27	0.6900	0.6900	0.6500	0.6700	+8.065%	15	457	-79.104%
2025-08-22	0.6200	0.6200	0.6200	0.6200	-15.068%	10	452	-77.419%
2025-08-20	0.7200	0.9000	0.7100	0.7300	+5.797%	12	457	-80.822%
2025-08-19	0.6500	0.6900	0.6500	0.6900	+11.290%	2	449	-79.710%
2025-08-18	0.6200	0.6200	0.6200	0.6200	+12.727%	2	449	-77.419%
2025-08-12	0.5500	0.5500	0.5500	0.5500	-5.172%	6	449	-74.545%
2025-08-08	0.5800	0.5800	0.5800	0.5800	0.000%	1	443	-75.862%
2025-08-07	0.5000	0.5800	0.5000	0.5800	+5.455%	12	443	-75.862%
2025-08-06	0.5600	0.5600	0.5500	0.5500	+10.000%	101	442	-74.545%
2025-08-05	0.5000	0.5000	0.5000	0.5000	0.000%	5	364	-72.000%
2025-07-29	0.5000	0.5000	0.5000	0.5000	-19.355%	5	360	-72.000%
2025-07-28	0.6200	0.6200	0.6200	0.6200	+3.333%	3	365	-77.419%
2025-07-25	0.6400	0.6400	0.6000	0.6000	0.000%	2	368	-76.667%
2025-07-22	0.6800	0.7000	0.6000	0.6000	-32.584%	9	368	-76.667%
2025-07-10	0.8900	0.8900	0.8900	0.8900	-18.349%	2	375	-84.270%
2025-07-01	1.0800	1.0900	1.0800	1.0900	+11.224%	15	379	-87.156%
2025-06-27	0.9900	0.9900	0.9800	0.9800	+8.889%	2	379	-85.714%
2025-06-26	0.9000	0.9000	0.9000	0.9000	-8.163%	1	378	-84.444%
2025-06-25	0.9300	0.9800	0.9300	0.9800	+4.255%	7	377	-85.714%
2025-06-24	0.9400	0.9400	0.9400	0.9400	-9.615%	1	370	-85.106%
2025-06-23	1.0400	1.0400	1.0400	1.0400	+1.961%	1	370	-86.538%
2025-06-20	1.0200	1.0200	1.0200	1.0200	-11.304%	2	378	-86.275%
2025-06-17	1.1600	1.1600	1.1500	1.1500	+6.481%	6	379	-87.826%
2025-06-16	1.0600	1.0800	1.0600	1.0800	-5.263%	16	373	-87.037%
2025-06-09	1.1700	1.1700	1.1400	1.1400	-10.236%	7	357	-87.719%
2025-06-05	1.1000	1.2700	1.1000	1.2700	+5.833%	6	364	-88.976%
2025-06-02	1.2000	1.2000	1.2000	1.2000	-6.250%	3	360	-88.333%
2025-05-29	1.2800	1.2800	1.2800	1.2800	+11.304%	1	360	-89.063%
2025-05-28	1.1500	1.1500	1.1500	1.1500	-8.000%	1	359	-87.826%
2025-05-27	1.2500	1.2500	1.2500	1.2500	-7.407%	3	360	-88.800%
2025-05-23	1.3800	1.4300	1.3500	1.3500	+6.299%	8	358	-89.630%
2025-05-22	1.2700	1.2700	1.2700	1.2700	+1.600%	5	358	-88.976%
2025-05-21	1.3000	1.3000	1.2500	1.2500	-1.575%	9	353	-88.800%
2025-05-19	1.3100	1.3100	1.2700	1.2700	+1.600%	2	360	-88.976%
2025-05-16	1.2500	1.2500	1.2500	1.2500	+1.626%	6	360	-88.800%
2025-05-15	1.2300	1.2300	1.2300	1.2300	-18.000%	1	363	-88.618%
2025-05-13	1.5000	1.5000	1.5000	1.5000	+7.143%	1	364	-90.667%
2025-05-12	1.4000	1.4000	1.4000	1.4000	-16.168%	10	363	-90.000%
2025-05-07	1.6700	1.6700	1.6700	1.6700	+4.375%	6	353	-91.617%
2025-05-02	1.6900	1.6900	1.6000	1.6000	-13.514%	6	347	-91.250%
2025-04-29	1.8500	1.8500	1.8500	1.8500	0.000%	1	347	-92.432%
2025-04-25	1.8500	1.8500	1.8500	1.8500	-19.913%	20	346	-92.432%
2025-04-17	2.3100	2.3100	2.3100	2.3100	-2.941%	2	346	-93.939%
2025-04-14	2.3800	2.3800	2.3800	2.3800	-23.226%	16	346	-94.118%
2025-04-09	3.1000	3.1000	3.1000	3.1000	+13.553%	5	346	-95.484%
2025-04-08	2.7300	2.7300	2.7300	2.7300	-13.880%	1	351	-94.872%
2025-04-07	4.0000	4.0000	3.1700	3.1700	-5.935%	16	352	-95.584%
2025-04-04	3.4000	3.4000	3.3700	3.3700	+53.182%	22	360	-95.846%
2025-03-31	2.2000	2.2000	2.2000	2.2000	+18.919%	2	349	-93.636%
2025-03-27	1.8500	1.8500	1.8500	1.8500	+5.114%	1	349	-92.432%
2025-03-25	1.7600	1.7600	1.7600	1.7600	-40.136%	2	348	-92.045%
2025-03-10	2.9400	2.9400	2.9400	2.9400	+43.415%	35	346	-95.238%
2025-03-05	2.0500	2.0500	2.0500	2.0500	-13.136%	1	357	-93.171%
2025-02-28	2.0000	2.3600	2.0000	2.3600	+9.259%	202	356	-94.068%
2025-02-25	2.1600	2.1600	2.1600	2.1600	+8.000%	10	408	-93.519%
2025-02-20	1.8000	2.0000	1.8000	2.0000	+11.111%	50	408	-93.000%
2025-02-12	1.8000	1.8000	1.8000	1.8000	+9.091%	2	408	-92.222%
2025-02-11	1.6000	1.6500	1.6000	1.6500	+10.000%	3	408	-91.515%
2025-02-06	1.5000	1.5400	1.5000	1.5000	-17.582%	3	405	-90.667%
2025-02-05	1.7200	1.8200	1.6900	1.8200	+5.202%	103	402	-92.308%
2025-02-04	1.6000	1.9300	1.6000	1.7300	-21.364%	23	355	-91.908%
2025-01-31	2.2300	2.2300	2.2000	2.2000	-5.579%	114	359	-93.636%
2025-01-24	2.3300	2.3300	2.3300	2.3300	-8.268%	4	349	-93.991%
2025-01-21	2.5600	2.5600	2.5400	2.5400	-2.308%	2	347	-94.488%
2025-01-16	2.6000	2.6000	2.6000	2.6000	-6.810%	1	345	-94.615%
2025-01-15	2.7900	2.7900	2.7900	2.7900	-7.000%	10	345	-94.982%
2025-01-14	2.6700	3.0000	2.6700	3.0000	-2.913%	24	335	-95.333%
2025-01-10	3.0000	3.0900	3.0000	3.0900	+4.746%	8	313	-95.469%
2025-01-08	2.9500	3.0000	2.9500	2.9500	+21.399%	42	273	-95.254%
2025-01-06	2.4300	2.4300	2.4300	2.4300	+1.674%	1	273	-94.239%
2024-12-31	2.3900	2.3900	2.3900	2.3900	-20.333%	1	272	-94.142%
2024-12-24	3.0000	3.0000	3.0000	3.0000	+13.208%	1	273	-95.333%
2024-12-23	2.6500	2.6500	2.6500	2.6500	-22.059%	1	273	-94.717%
2024-12-18	3.4000	3.4000	3.4000	3.4000	+13.333%	20	272	-95.882%
2024-12-17	3.1500	3.1500	3.0000	3.0000	-4.762%	3	265	-95.333%
2024-12-16	3.1500	3.1500	3.1500	3.1500	+1.613%	1	266	-95.556%
2024-12-13	3.1000	3.1000	3.1000	3.1000	+1.974%	4	266	-95.484%
2024-12-11	3.0400	3.0400	3.0400	3.0400	+11.355%	4	266	-95.395%
2024-12-10	2.7300	2.7300	2.7300	2.7300	-11.935%	1	262	-94.872%
2024-12-09	3.3500	3.3500	3.1000	3.1000	+21.094%	30	261	-95.484%
2024-12-05	2.5600	2.7800	2.5600	2.5600	-4.833%	20	271	-94.531%
2024-12-03	2.5700	2.6900	2.5700	2.6900	+0.373%	11	291	-94.796%
2024-12-02	2.6800	2.6800	2.6800	2.6800	-14.103%	1	300	-94.776%
2024-11-26	3.1200	3.1200	3.1200	3.1200	+3.654%	10	299	-95.513%
2024-11-25	4.3000	4.3000	3.0100	3.0100	-9.610%	51	309	-95.349%
2024-11-21	2.8000	3.3300	2.8000	3.3300	-4.857%	3	360	-95.796%
2024-11-20	3.5000	3.5000	3.5000	3.5000	+1.449%	2	357	-96.000%
2024-11-19	3.4000	3.4500	3.3800	3.4500	+5.505%	27	359	-95.942%
2024-11-18	3.5300	3.5300	3.2700	3.2700	+8.278%	64	359	-95.719%
2024-11-15	2.9800	3.3200	2.9800	3.0200	-4.430%	24	301	-95.364%
2024-11-13	3.1600	3.1600	3.1600	3.1600	-3.659%	10	313	-95.570%
2024-11-12	3.2000	3.2800	3.2000	3.2800	+6.840%	21	323	-95.732%
2024-11-11	2.9000	3.5700	2.8400	3.0700	+5.498%	55	344	-95.440%
2024-11-08	3.0500	3.0500	2.9100	2.9100	-4.590%	4	339	-95.189%
2024-11-07	3.0000	3.0500	2.6800	3.0500	+6.643%	3	341	-95.410%
2024-11-06	3.4200	3.4200	2.8600	2.8600	-17.101%	5	338	-95.105%
2024-11-05	3.5000	3.7200	3.4500	3.4500	-28.125%	78	337	-95.942%
2024-11-04	4.8000	4.8000	4.8000	4.8000	0.000%	10	319	-97.083%
2024-11-01	4.8000	4.8000	4.8000	4.8000	-1.031%	4	309	-97.083%
2024-10-31	4.8500	4.8500	4.8500	4.8500	+10.227%	3	307	-97.113%
2024-10-29	4.5000	4.5000	4.4000	4.4000	0.000%	9	304	-96.818%
2024-10-28	4.4000	4.4000	4.4000	4.4000	+1.149%	6	311	-96.818%
2024-10-25	4.4100	4.4700	3.8300	4.3500	-7.249%	124	305	-96.782%
2024-10-24	4.6900	4.6900	4.6900	4.6900	-1.263%	17	285	-97.015%
2024-10-23	4.7500	4.7500	4.7500	4.7500	+3.939%	10	302	-97.053%
2024-10-22	4.5500	4.5900	4.3200	4.5700	-3.789%	19	292	-96.937%
2024-10-21	4.5200	4.7500	4.4900	4.7500	+1.064%	45	273	-97.053%
2024-10-18	4.6300	4.7000	4.6200	4.7000	+7.798%	36	248	-97.021%
2024-10-17	4.3100	4.3600	4.3100	4.3600	-5.217%	20	244	-96.789%
2024-10-15	4.6900	4.6900	4.6000	4.6000	+0.218%	49	224	-96.957%
2024-10-14	4.5900	4.6500	4.5900	4.5900	-4.375%	5	199	-96.950%
2024-10-11	4.6700	4.8000	3.7200	4.8000	+2.564%	48	194	-97.083%
2024-10-10	4.6800	4.6800	4.6800	4.6800	+1.739%	5	185	-97.009%
2024-10-09	4.6000	4.6000	4.6000	4.6000	-3.158%	11	180	-96.957%
2024-10-08	4.7200	4.7700	4.6500	4.7500	+5.556%	25	169	-97.053%
2024-10-07	4.5000	4.5000	4.5000	4.5000	-7.216%	9	152	-96.889%
2024-10-04	4.8600	4.8600	4.8000	4.8500	-2.414%	12	143	-97.113%
2024-10-03	4.8000	4.9700	4.8000	4.9700	-7.449%	6	137	-97.183%
2024-10-01	4.9200	6.0000	4.9200	5.3700	-0.556%	18	131	-97.393%
2024-09-27	5.3000	5.4000	5.3000	5.4000	0.000%	116	117	-97.407%
2024-09-26	5.4000	5.4000	5.4000	5.4000	-0.369%	1	59	-97.407%
2024-09-24	5.4000	5.4200	5.4000	5.4200	+4.231%	3	59	-97.417%
2024-09-23	5.2000	5.2000	5.2000	5.2000	+4.000%	3	58	-97.308%
2024-09-20	5.4000	5.4000	5.0000	5.0000	-8.759%	8	60	-97.200%
2024-09-19	5.3800	5.4800	5.3800	5.4800	-0.364%	4	56	-97.445%
2024-09-18	5.5000	5.5000	5.5000	5.5000	0.000%	1	55	-97.455%
2024-09-17	5.5000	5.5000	5.5000	5.5000	-4.014%	51	54	-97.455%
2024-09-16	5.6500	5.7300	5.6500	5.7300	0.000%	6	4	-97.557%

.dark-mode .Qv5PXX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qv5PXX{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P28PLTR Jan 15 2027 28.00 Put (PLTR270115P00028000)option OPRA

PLTR20270115P28
PLTR Jan 15 2027 28.00 Put (PLTR270115P00028000)
option OPRA