Dark

PLTR20270115P30
PLTR Jan 15 2027 30.00 Put (PLTR270115P00030000)
option OPRA

EOD

Sep 28, 2026

0.0400-20.000%(-0.0100)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1000	0.1000	0.0400	0.0400	-20.000%	234	23,497	0.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	0.000%	2	23,494	-20.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	-16.667%	22	23,494	-20.000%
2026-09-23	0.0600	0.0600	0.0600	0.0600	-14.286%	3	23,472	-33.333%
2026-09-22	0.0500	0.0900	0.0500	0.0700	-22.222%	3	23,472	-42.857%
2026-09-21	0.0500	0.0900	0.0300	0.0900	+80.000%	64	23,473	-55.556%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-37.500%	2	23,520	-20.000%
2026-09-10	0.0800	0.0800	0.0800	0.0800	-11.111%	1	23,520	-50.000%
2026-09-09	0.0900	0.0900	0.0900	0.0900	+12.500%	10	23,520	-55.556%
2026-08-28	0.0800	0.0800	0.0800	0.0800	0.000%	5	23,510	-50.000%
2026-08-25	0.0800	0.0900	0.0600	0.0800	+14.286%	4	23,510	-50.000%
2026-08-20	0.0600	0.0700	0.0600	0.0700	-12.500%	9	23,509	-42.857%
2026-08-19	0.0800	0.0800	0.0800	0.0800	-11.111%	1	23,500	-50.000%
2026-08-18	0.0900	0.0900	0.0900	0.0900	0.000%	1	23,501	-55.556%
2026-08-17	0.0900	0.0900	0.0900	0.0900	0.000%	2	23,502	-55.556%
2026-08-12	0.0900	0.0900	0.0900	0.0900	+12.500%	1	23,503	-55.556%
2026-08-10	0.0800	0.0800	0.0800	0.0800	+14.286%	1	23,503	-50.000%
2026-08-07	0.0700	0.0700	0.0700	0.0700	-22.222%	2	23,502	-42.857%
2026-08-06	0.0900	0.0900	0.0900	0.0900	0.000%	1	23,504	-55.556%
2026-08-05	0.0900	0.0900	0.0900	0.0900	0.000%	1	23,503	-55.556%
2026-08-04	0.1000	0.1000	0.0900	0.0900	-25.000%	24	23,503	-55.556%
2026-07-31	0.1400	0.1400	0.1200	0.1200	-7.692%	11	23,522	-66.667%
2026-07-29	0.1300	0.1300	0.1200	0.1300	0.000%	256	23,528	-69.231%
2026-07-28	0.1300	0.1300	0.1300	0.1300	0.000%	1	23,532	-69.231%
2026-07-24	0.1300	0.1300	0.1300	0.1300	-7.143%	1	23,532	-69.231%
2026-07-23	0.1600	0.1600	0.1400	0.1400	-17.647%	4	23,532	-71.429%
2026-07-22	0.1700	0.1700	0.1700	0.1700	+41.667%	1	23,532	-76.471%
2026-07-20	0.1600	0.1600	0.1200	0.1200	-25.000%	7	23,531	-66.667%
2026-07-17	0.1600	0.1600	0.1600	0.1600	+23.077%	1	23,531	-75.000%
2026-07-16	0.1400	0.1400	0.1300	0.1300	-13.333%	45	23,531	-69.231%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-11.765%	25	23,566	-73.333%
2026-07-08	0.1500	0.1700	0.1500	0.1700	+13.333%	10	23,576	-76.471%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-16.667%	1	23,581	-73.333%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-10.000%	57	23,581	-77.778%
2026-06-25	0.2000	0.2000	0.1800	0.2000	0.000%	857	23,638	-80.000%
2026-06-24	0.1600	0.2000	0.1500	0.2000	+17.647%	1,461	24,351	-80.000%
2026-06-23	0.1500	0.1700	0.1500	0.1700	0.000%	2	24,900	-76.471%
2026-06-22	0.1700	0.1700	0.1700	0.1700	+21.429%	1	24,900	-76.471%
2026-06-17	0.1800	0.1800	0.1100	0.1400	-12.500%	22	24,901	-71.429%
2026-06-16	0.1600	0.1600	0.1600	0.1600	+6.667%	5	24,901	-75.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-11.765%	50	24,958	-73.333%
2026-06-12	0.1600	0.1700	0.1600	0.1700	+6.250%	8	24,958	-76.471%
2026-06-11	0.1600	0.1600	0.1600	0.1600	-11.111%	50	24,958	-75.000%
2026-06-10	0.1900	0.1900	0.1800	0.1800	0.000%	43	24,983	-77.778%
2026-06-08	0.1800	0.1800	0.1800	0.1800	+20.000%	50	24,940	-77.778%
2026-06-05	0.1800	0.1800	0.1500	0.1500	0.000%	11	24,890	-73.333%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-16.667%	1	24,883	-73.333%
2026-06-03	0.1800	0.1800	0.1800	0.1800	+12.500%	1	24,883	-77.778%
2026-06-02	0.1600	0.1600	0.1600	0.1600	-15.789%	6	24,883	-75.000%
2026-06-01	0.1900	0.1900	0.1900	0.1900	-32.143%	15	24,889	-78.947%
2026-05-29	0.2000	0.2800	0.1900	0.2800	+64.706%	15	24,894	-85.714%
2026-05-28	0.2100	0.2100	0.1700	0.1700	-10.526%	102	24,906	-76.471%
2026-05-26	0.1900	0.1900	0.1900	0.1900	-5.000%	1	25,006	-78.947%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-4.762%	4	25,005	-80.000%
2026-05-20	0.2100	0.2100	0.2100	0.2100	+10.526%	1	25,009	-80.952%
2026-05-19	0.2100	0.2100	0.1900	0.1900	-9.524%	3	25,008	-78.947%
2026-05-18	0.2200	0.2200	0.2000	0.2100	-4.545%	91	25,008	-80.952%
2026-05-15	0.2200	0.2200	0.2200	0.2200	+4.762%	50	25,008	-81.818%
2026-05-13	0.2100	0.2100	0.2100	0.2100	-4.545%	20	25,068	-80.952%
2026-05-12	0.2200	0.2200	0.2200	0.2200	+4.762%	10	25,088	-81.818%
2026-05-11	0.2100	0.2300	0.2000	0.2100	+10.526%	17	25,088	-80.952%
2026-05-08	0.1900	0.1900	0.1900	0.1900	-5.000%	10	25,087	-78.947%
2026-05-07	0.2700	0.2700	0.2000	0.2000	-4.762%	17	25,097	-80.000%
2026-05-06	0.2400	0.2400	0.2000	0.2100	-8.696%	20	25,104	-80.952%
2026-05-05	0.2300	0.2500	0.2300	0.2300	0.000%	36	25,091	-82.609%
2026-05-04	0.2300	0.2300	0.2300	0.2300	-8.000%	8	25,073	-82.609%
2026-05-01	0.2600	0.2600	0.2500	0.2500	0.000%	4	25,069	-84.000%
2026-04-28	0.2600	0.2600	0.2400	0.2500	0.000%	14	25,069	-84.000%
2026-04-24	0.2500	0.2500	0.2500	0.2500	0.000%	3	25,058	-84.000%
2026-04-22	0.2400	0.2600	0.2400	0.2500	-7.407%	8	25,061	-84.000%
2026-04-21	0.2700	0.2700	0.2700	0.2700	-3.571%	2	25,068	-85.185%
2026-04-20	0.2900	0.2900	0.2800	0.2800	0.000%	2	25,066	-85.714%
2026-04-17	0.2800	0.2800	0.2800	0.2800	0.000%	1	25,066	-85.714%
2026-04-16	0.3100	0.3100	0.2800	0.2800	-12.500%	4	25,066	-85.714%
2026-04-15	0.3000	0.3200	0.3000	0.3200	-3.030%	12	25,068	-87.500%
2026-04-14	0.3300	0.3300	0.3300	0.3300	-5.714%	5	25,068	-87.879%
2026-04-13	0.3500	0.3700	0.3500	0.3500	-12.500%	27	25,069	-88.571%
2026-04-10	0.4400	0.4500	0.3900	0.4000	-4.762%	121	25,062	-90.000%
2026-04-09	0.4600	0.4600	0.4200	0.4200	+23.529%	9	24,955	-90.476%
2026-04-08	0.2900	0.3400	0.2900	0.3400	-2.857%	6	24,954	-88.235%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-5.405%	1	24,954	-88.571%
2026-04-06	0.3600	0.3700	0.3500	0.3700	0.000%	47	24,954	-89.189%
2026-04-02	0.3600	0.3700	0.3600	0.3700	-2.632%	3	24,962	-89.189%
2026-04-01	0.3700	0.3800	0.3700	0.3800	0.000%	3	24,962	-89.474%
2026-03-31	0.3800	0.3800	0.3800	0.3800	-19.149%	3	24,960	-89.474%
2026-03-27	0.4700	0.4700	0.4700	0.4700	0.000%	6	24,963	-91.489%
2026-03-26	0.4700	0.4700	0.4700	0.4700	+20.513%	2	24,969	-91.489%
2026-03-25	0.3900	0.3900	0.3900	0.3900	-2.500%	5	24,971	-89.744%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-14.894%	30	24,971	-90.000%
2026-03-20	0.4700	0.4700	0.4700	0.4700	+9.302%	16	24,971	-91.489%
2026-03-18	0.4300	0.4300	0.4300	0.4300	0.000%	15	24,987	-90.698%
2026-03-17	0.4300	0.4300	0.4300	0.4300	-12.245%	4	25,000	-90.698%
2026-03-16	0.4900	0.4900	0.4900	0.4900	-2.000%	1	25,001	-91.837%
2026-03-13	0.4900	0.5000	0.4900	0.5000	-1.961%	4	25,001	-92.000%
2026-03-10	0.5100	0.5100	0.5100	0.5100	+4.082%	5	24,998	-92.157%
2026-03-09	0.5000	0.5000	0.4900	0.4900	0.000%	15	24,998	-91.837%
2026-03-05	0.4800	0.4900	0.4800	0.4900	+13.953%	3	24,990	-91.837%
2026-03-04	0.4300	0.4300	0.4300	0.4300	-17.308%	3	24,988	-90.698%
2026-03-02	0.5500	0.5500	0.5000	0.5200	-5.455%	12	24,991	-92.308%
2026-02-27	0.5500	0.5500	0.5500	0.5500	-3.509%	1	25,001	-92.727%
2026-02-26	0.5500	0.6000	0.5500	0.5700	-5.000%	3	25,001	-92.982%
2026-02-25	0.6000	0.6000	0.6000	0.6000	-3.226%	1	25,000	-93.333%
2026-02-24	0.6200	0.6400	0.5900	0.6200	-1.587%	37	25,000	-93.548%
2026-02-23	0.6300	0.6300	0.6300	0.6300	+8.621%	10	25,018	-93.651%
2026-02-20	0.6400	0.6500	0.5800	0.5800	-4.918%	11	25,018	-93.103%
2026-02-19	0.6200	0.6200	0.6100	0.6100	+7.018%	6	25,017	-93.443%
2026-02-18	0.5400	0.5700	0.5400	0.5700	-9.524%	4	25,018	-92.982%
2026-02-17	0.6900	0.6900	0.6300	0.6300	-3.077%	20	25,019	-93.651%
2026-02-13	0.6900	0.6900	0.6300	0.6500	-12.162%	37	25,024	-93.846%
2026-02-12	0.6300	0.7900	0.6300	0.7400	+21.311%	24	25,024	-94.595%
2026-02-11	0.5800	0.6100	0.5800	0.6100	+5.172%	4	25,026	-93.443%
2026-02-10	0.5500	0.6200	0.5500	0.5800	+5.455%	27	25,026	-93.103%
2026-02-09	0.5600	0.5600	0.5500	0.5500	-12.698%	16	25,002	-92.727%
2026-02-06	0.6700	0.6800	0.6300	0.6300	-12.500%	83	25,002	-93.651%
2026-02-05	0.6900	0.7400	0.6900	0.7200	+4.348%	37	24,980	-94.444%
2026-02-04	0.6000	0.7300	0.6000	0.6900	+15.000%	143	24,962	-94.203%
2026-02-03	0.4500	0.6000	0.4500	0.6000	-1.639%	52	25,064	-93.333%
2026-01-30	0.6200	0.6200	0.6100	0.6100	-7.576%	43	25,067	-93.443%
2026-01-29	0.6700	0.7200	0.6300	0.6600	+8.197%	9	25,085	-93.939%
2026-01-28	0.5500	0.6600	0.5500	0.6100	+12.963%	25	25,081	-93.443%
2026-01-26	0.5300	0.5900	0.5200	0.5400	0.000%	205	25,066	-92.593%
2026-01-23	0.5800	0.5800	0.5400	0.5400	-6.897%	106	25,060	-92.593%
2026-01-22	0.6000	0.6100	0.5800	0.5800	+5.455%	6	25,004	-93.103%
2026-01-21	0.6600	0.6600	0.5500	0.5500	-12.698%	48	25,004	-92.727%
2026-01-20	1.3200	1.3200	0.6300	0.6300	-3.077%	135	25,047	-93.651%
2026-01-16	0.6300	0.6600	0.6300	0.6500	+8.333%	101	25,166	-93.846%
2026-01-15	0.6500	0.6500	0.6000	0.6000	-10.448%	13	25,166	-93.333%
2026-01-14	0.6400	0.6700	0.6300	0.6700	+1.515%	132	25,158	-94.030%
2026-01-13	0.7100	0.7100	0.6600	0.6600	-4.348%	418	25,252	-93.939%
2026-01-12	0.7000	0.7000	0.6800	0.6900	-4.167%	122	25,040	-94.203%
2026-01-09	0.6800	0.7200	0.6800	0.7200	-1.370%	55	24,964	-94.444%
2026-01-08	0.7300	0.7300	0.7300	0.7300	+2.817%	12	25,004	-94.521%
2026-01-07	0.7500	0.7500	0.7000	0.7100	-5.333%	47	25,007	-94.366%
2026-01-06	0.7500	0.7500	0.7200	0.7500	-2.597%	526	25,019	-94.667%
2026-01-05	0.7700	0.7700	0.7700	0.7700	-7.229%	40	24,782	-94.805%
2026-01-02	0.9000	0.9000	0.8200	0.8300	0.000%	43	24,782	-95.181%
2025-12-31	0.8300	0.8300	0.8300	0.8300	+2.469%	1	24,793	-95.181%
2025-12-30	0.8400	0.8400	0.8100	0.8100	+1.250%	10	24,793	-95.062%
2025-12-29	0.8000	0.8100	0.8000	0.8000	+2.564%	1,572	24,787	-95.000%
2025-12-26	0.7800	0.8000	0.7800	0.7800	-3.704%	31	23,256	-94.872%
2025-12-24	0.8100	0.8100	0.8100	0.8100	0.000%	10	23,257	-95.062%
2025-12-23	0.8000	0.8100	0.8000	0.8100	-1.220%	101	23,257	-95.062%
2025-12-22	0.8200	0.8600	0.8000	0.8200	-4.651%	7	23,171	-95.122%
2025-12-19	0.8200	0.9600	0.8200	0.8600	-13.131%	131	23,167	-95.349%
2025-12-18	0.9100	0.9900	0.9100	0.9900	+1.020%	116	23,144	-95.960%
2025-12-17	0.9700	1.0000	0.9600	0.9800	-1.010%	28	23,129	-95.918%
2025-12-16	1.0000	1.0000	0.9500	0.9900	+1.020%	34	23,135	-95.960%
2025-12-15	0.9600	0.9800	0.9000	0.9800	+4.255%	119	23,122	-95.918%
2025-12-12	0.9500	1.0400	0.9400	0.9400	-4.082%	15	23,060	-95.745%
2025-12-11	1.0600	1.0600	0.9800	0.9800	+5.376%	58	23,062	-95.918%
2025-12-10	0.9900	1.0500	0.9300	0.9300	-9.709%	52	23,061	-95.699%
2025-12-09	1.0300	1.0500	1.0100	1.0300	-1.905%	63	23,057	-96.117%
2025-12-08	1.0000	1.0500	0.9500	1.0500	-0.943%	317	23,021	-96.190%
2025-12-05	1.1000	1.1000	1.0000	1.0600	+2.913%	530	22,760	-96.226%
2025-12-04	0.9700	1.0600	0.9700	1.0300	+7.292%	12	22,728	-96.117%
2025-12-03	0.9800	1.0000	0.9600	0.9600	+4.348%	21	22,731	-95.833%
2025-12-02	0.9000	0.9600	0.9000	0.9200	-1.075%	161	22,712	-95.652%
2025-12-01	1.0500	1.0700	0.9200	0.9300	-2.105%	875	22,821	-95.699%
2025-11-26	1.0100	1.0100	0.9200	0.9500	-7.767%	441	21,849	-95.789%
2025-11-25	1.1000	1.1500	0.9900	1.0300	+3.000%	151	21,849	-96.117%
2025-11-24	1.2800	1.3200	0.9900	1.0000	-26.471%	7,276	21,760	-96.000%
2025-11-21	1.3500	1.3900	1.3300	1.3600	0.000%	47	16,865	-97.059%
2025-11-20	1.1800	1.3700	1.0600	1.3600	+8.800%	107	16,898	-97.059%
2025-11-19	1.0900	1.3100	1.0900	1.2500	+0.806%	63	16,976	-96.800%
2025-11-18	1.3000	1.3700	1.1900	1.2400	+0.813%	258	16,983	-96.774%
2025-11-17	3.5000	3.5000	1.1000	1.2300	+6.957%	149	17,198	-96.748%
2025-11-14	1.0000	1.1800	1.0000	1.1500	+21.053%	265	17,183	-96.522%
2025-11-13	0.7900	0.9900	0.7800	0.9500	+39.706%	238	17,060	-95.789%
2025-11-11	0.6800	0.6800	0.6800	0.6800	+4.615%	10	16,920	-94.118%
2025-11-10	0.6500	0.6500	0.6500	0.6500	-13.333%	1	16,910	-93.846%
2025-11-07	0.8000	0.8000	0.7500	0.7500	+4.167%	11	16,909	-94.667%
2025-11-06	0.6800	0.7200	0.6800	0.7200	+7.463%	68	16,898	-94.444%
2025-11-05	0.6700	0.6700	0.6700	0.6700	0.000%	5	16,838	-94.030%
2025-11-04	0.6600	0.6700	0.6400	0.6700	+8.065%	46	16,833	-94.030%
2025-11-03	0.6000	0.6200	0.6000	0.6200	+1.639%	2	16,831	-93.548%
2025-10-31	0.6100	0.6100	0.6100	0.6100	-1.613%	6	16,831	-93.443%
2025-10-30	0.6500	0.6500	0.6100	0.6200	+5.085%	13	16,828	-93.548%
2025-10-27	0.5900	0.5900	0.5900	0.5900	-25.316%	15	16,816	-93.220%
2025-10-21	0.7500	0.7900	0.7500	0.7900	-13.187%	15	16,816	-94.937%
2025-10-17	0.9100	0.9100	0.9100	0.9100	+8.333%	3	16,816	-95.604%
2025-10-15	0.8400	0.8400	0.8400	0.8400	-3.448%	5	16,816	-95.238%
2025-10-14	0.8700	0.8700	0.8700	0.8700	-3.333%	27	16,819	-95.402%
2025-10-13	0.9000	0.9000	0.9000	0.9000	0.000%	1	16,792	-95.556%
2025-10-10	0.9000	0.9000	0.8700	0.9000	+12.500%	158	16,791	-95.556%
2025-10-09	0.7800	0.8100	0.7800	0.8000	-2.439%	28	16,722	-95.000%
2025-10-08	0.8100	0.8300	0.8100	0.8200	+1.235%	6	16,750	-95.122%
2025-10-07	0.8200	0.8200	0.8100	0.8100	+3.846%	2	16,751	-95.062%
2025-10-06	0.8500	0.9100	0.7800	0.7800	-3.704%	93	16,751	-94.872%
2025-10-03	0.7900	0.8500	0.7900	0.8100	+8.000%	33	16,728	-95.062%
2025-10-02	0.7500	0.7500	0.7500	0.7500	-1.316%	1	16,718	-94.667%
2025-10-01	0.7600	0.7600	0.7600	0.7600	+5.556%	1	16,718	-94.737%
2025-09-30	0.7200	0.7200	0.7200	0.7200	-1.370%	1	16,719	-94.444%
2025-09-25	0.7300	0.7300	0.7300	0.7300	0.000%	2	16,718	-94.521%
2025-09-24	0.7000	0.7300	0.6800	0.7300	+12.308%	104	16,720	-94.521%
2025-09-23	0.6200	0.6500	0.6200	0.6500	+18.182%	5	16,720	-93.846%
2025-09-19	0.5300	0.5500	0.5300	0.5500	-3.509%	34	16,722	-92.727%
2025-09-18	0.5700	0.5700	0.5700	0.5700	+1.786%	1	16,723	-92.982%
2025-09-16	0.5600	0.5700	0.5600	0.5600	0.000%	8	16,722	-92.857%
2025-09-12	0.5800	0.5800	0.5600	0.5600	-1.754%	12	16,724	-92.857%
2025-09-11	0.5900	0.5900	0.5500	0.5700	+5.556%	3	16,733	-92.982%
2025-09-10	0.5900	0.5900	0.5400	0.5400	-8.475%	18	16,730	-92.593%
2025-09-09	0.6100	0.6400	0.5900	0.5900	-7.813%	75	16,736	-93.220%
2025-09-08	0.6600	0.6600	0.6400	0.6400	-9.859%	5	16,726	-93.750%
2025-09-05	0.7100	0.7100	0.7100	0.7100	+2.899%	5	16,722	-94.366%
2025-09-04	0.6900	0.6900	0.6900	0.6900	-1.429%	9	16,727	-94.203%
2025-09-03	0.7000	0.7000	0.7000	0.7000	-4.110%	10	16,718	-94.286%
2025-09-02	0.7300	0.7300	0.7300	0.7300	-5.195%	1	16,718	-94.521%
2025-08-29	0.7700	0.7700	0.7700	0.7700	0.000%	1	16,719	-94.805%
2025-08-27	0.7600	0.7700	0.7600	0.7700	-2.532%	46	16,719	-94.805%
2025-08-26	0.7900	0.7900	0.7900	0.7900	+2.597%	1	16,765	-94.937%
2025-08-25	0.7700	0.7700	0.7700	0.7700	0.000%	2	16,764	-94.805%
2025-08-22	0.8100	0.8100	0.7500	0.7700	-7.229%	4	16,766	-94.805%
2025-08-21	0.9400	0.9400	0.7400	0.8300	-2.353%	1,654	16,766	-95.181%
2025-08-20	0.9700	1.0700	0.8500	0.8500	+3.659%	19	15,415	-95.294%
2025-08-19	0.7600	0.8200	0.7600	0.8200	+17.143%	6	15,422	-95.122%
2025-08-18	0.7300	0.7300	0.6500	0.7000	-6.667%	29	15,422	-94.286%
2025-08-15	0.6900	0.7500	0.6900	0.7500	+10.294%	4	15,445	-94.667%
2025-08-14	0.6600	0.6800	0.6000	0.6800	+4.615%	17	15,447	-94.118%
2025-08-13	0.6600	0.6600	0.6500	0.6500	-1.515%	119	15,436	-93.846%
2025-08-12	0.6600	0.6600	0.6200	0.6600	+1.538%	18	15,413	-93.939%
2025-08-11	0.6600	0.6600	0.6500	0.6500	-4.412%	8	15,425	-93.846%
2025-08-08	0.6600	0.6800	0.6300	0.6800	+4.615%	18	15,425	-94.118%
2025-08-07	0.6000	0.6500	0.6000	0.6500	+12.069%	7	15,432	-93.846%
2025-08-06	0.7000	0.7000	0.5800	0.5800	-12.121%	159	15,427	-93.103%
2025-08-05	0.7500	0.7500	0.6100	0.6600	-4.348%	149	15,565	-93.939%
2025-08-04	0.6000	0.7800	0.6000	0.6900	-13.750%	27	15,700	-94.203%
2025-08-01	0.7800	0.9800	0.7500	0.8000	+17.647%	3,772	15,720	-95.000%
2025-07-31	0.7000	0.7600	0.6600	0.6800	-8.108%	502	11,952	-94.118%
2025-07-30	0.7000	0.7600	0.6400	0.7400	-1.333%	533	11,452	-94.595%
2025-07-29	0.7400	0.7500	0.6600	0.7500	+5.634%	507	11,237	-94.667%
2025-07-28	0.7100	0.7500	0.6200	0.7100	-1.389%	542	11,119	-94.366%
2025-07-25	0.7500	0.7500	0.7200	0.7200	-4.000%	500	11,080	-94.444%
2025-07-24	0.7500	0.7700	0.7400	0.7500	-3.846%	501	11,080	-94.667%
2025-07-23	0.7200	0.8200	0.7200	0.7800	-3.704%	502	10,969	-94.872%
2025-07-22	0.8500	0.8500	0.7900	0.8100	+1.250%	502	10,877	-95.062%
2025-07-21	0.8000	0.8200	0.7300	0.8000	+2.564%	514	10,749	-95.000%
2025-07-18	0.7500	0.7900	0.7500	0.7800	-3.704%	502	10,676	-94.872%
2025-07-17	0.8400	0.8600	0.8100	0.8100	-8.989%	621	10,393	-95.062%
2025-07-16	0.9200	0.9400	0.8800	0.8900	-1.111%	500	10,404	-95.506%
2025-07-15	0.9200	0.9200	0.8700	0.9000	-4.255%	509	10,324	-95.556%
2025-07-14	0.9800	0.9800	0.9200	0.9400	-3.093%	703	10,234	-95.745%
2025-07-11	0.9900	1.0500	0.9700	0.9700	-5.825%	608	10,200	-95.876%
2025-07-10	1.0200	1.0500	1.0200	1.0300	-16.260%	400	10,289	-96.117%
2025-07-01	1.2300	1.2300	1.2300	1.2300	0.000%	1	9,995	-96.748%
2025-06-30	1.2300	1.2300	1.2300	1.2300	+11.818%	100	9,994	-96.748%
2025-06-27	1.1000	1.1000	1.1000	1.1000	0.000%	6	10,094	-96.364%
2025-06-26	1.1200	1.1200	1.0800	1.1000	0.000%	6	10,094	-96.364%
2025-06-25	1.0700	1.1000	1.0700	1.1000	+4.762%	2	10,093	-96.364%
2025-06-24	1.1400	1.1400	1.0500	1.0500	-13.934%	61	10,093	-96.190%
2025-06-23	1.2200	1.2200	1.0900	1.2200	-3.175%	33	10,094	-96.721%
2025-06-20	1.2900	1.2900	1.2600	1.2600	+7.692%	22	10,105	-96.825%
2025-06-18	1.5800	2.5300	1.1700	1.1700	-11.364%	70	10,104	-96.581%
2025-06-17	1.3200	1.3200	1.3200	1.3200	+3.937%	3	10,104	-96.970%
2025-06-16	1.3500	1.3500	1.1900	1.2700	-3.053%	161	10,101	-96.850%
2025-06-13	1.3000	1.3500	1.2100	1.3100	-1.504%	486	10,086	-96.947%
2025-06-12	1.3300	1.3300	1.3300	1.3300	+4.724%	20	10,105	-96.992%
2025-06-11	1.2900	1.3000	1.2700	1.2700	-6.618%	107	10,125	-96.850%
2025-06-10	1.3100	1.3600	1.3100	1.3600	-0.730%	3	10,122	-97.059%
2025-06-09	1.3800	1.3800	1.3500	1.3700	-5.517%	7	10,124	-97.080%
2025-06-06	1.4500	1.4500	1.4500	1.4500	-9.375%	2	10,125	-97.241%
2025-06-05	1.3700	1.6000	1.3700	1.6000	+18.519%	5	10,124	-97.500%
2025-06-03	1.4000	1.4100	1.3500	1.3500	-3.571%	157	10,123	-97.037%
2025-06-02	1.5200	1.5200	1.4000	1.4000	-6.667%	9	9,973	-97.143%
2025-05-30	1.3800	1.5000	1.3800	1.5000	0.000%	4	9,973	-97.333%
2025-05-29	1.4500	1.5000	1.4500	1.5000	+4.167%	3	9,972	-97.333%
2025-05-28	1.5000	1.5000	1.4400	1.4400	-5.882%	4	9,972	-97.222%
2025-05-27	1.4100	1.6500	1.4100	1.5300	+5.517%	118	9,972	-97.386%
2025-05-23	1.6500	1.6500	1.4500	1.4500	-3.974%	6	9,926	-97.241%
2025-05-22	1.5100	1.5100	1.5100	1.5100	+4.138%	1	9,926	-97.351%
2025-05-21	1.4500	1.4500	1.4500	1.4500	+0.694%	2	9,926	-97.241%
2025-05-20	1.4400	1.4400	1.4400	1.4400	-4.000%	83	9,926	-97.222%
2025-05-19	1.5000	1.5000	1.5000	1.5000	+3.448%	1	9,926	-97.333%
2025-05-16	1.4500	1.4500	1.4000	1.4500	-3.333%	12	9,927	-97.241%
2025-05-15	1.5000	1.5000	1.5000	1.5000	0.000%	1	9,931	-97.333%
2025-05-14	1.4800	1.5300	1.4800	1.5000	-1.316%	70	9,931	-97.333%
2025-05-13	1.5100	1.6100	1.5100	1.5200	-8.434%	11	9,911	-97.368%
2025-05-12	1.6300	1.6600	1.6300	1.6600	-6.215%	47	9,914	-97.590%
2025-05-09	1.7100	1.7700	1.7100	1.7700	-9.231%	18	9,914	-97.740%
2025-05-07	1.9500	1.9500	1.9500	1.9500	+1.036%	1	9,911	-97.949%
2025-05-06	1.9200	1.9900	1.9200	1.9300	+7.222%	11	9,910	-97.927%
2025-05-05	1.8800	1.9400	1.8000	1.8000	-5.263%	30	9,901	-97.778%
2025-05-02	2.1500	2.1500	1.7500	1.9000	-13.636%	1,372	9,904	-97.895%
2025-04-29	2.1100	2.2000	2.1100	2.2000	0.000%	3	9,916	-98.182%
2025-04-28	2.3000	2.3000	2.1000	2.2000	0.000%	15	9,915	-98.182%
2025-04-24	2.2000	2.2000	2.2000	2.2000	-3.084%	1	9,917	-98.182%
2025-04-23	2.2700	2.2700	2.2700	2.2700	-12.692%	8	9,918	-98.238%
2025-04-22	2.6000	2.6000	2.6000	2.6000	-8.772%	10	9,918	-98.462%
2025-04-21	2.8500	2.8500	2.8500	2.8500	+3.636%	3	9,918	-98.596%
2025-04-17	2.7500	2.7500	2.7500	2.7500	+10.000%	2	9,921	-98.545%
2025-04-16	2.9500	2.9500	2.5000	2.5000	-3.101%	9	9,921	-98.400%
2025-04-15	2.5800	2.5800	2.5800	2.5800	-6.182%	1	9,926	-98.450%
2025-04-14	2.8500	2.8500	2.7500	2.7500	-8.333%	4	9,926	-98.545%
2025-04-11	3.0000	3.0000	2.8800	3.0000	-3.537%	26	9,929	-98.667%
2025-04-10	3.2000	3.2000	2.8600	3.1100	+16.917%	27	9,925	-98.714%
2025-04-09	3.5500	3.5500	2.6600	2.6600	-18.154%	8	9,948	-98.496%
2025-04-08	3.1200	3.2500	3.0900	3.2500	-12.162%	13	9,951	-98.769%
2025-04-07	4.6700	4.6700	3.6600	3.7000	-5.128%	35	9,949	-98.919%
2025-04-04	3.0500	3.9500	3.0500	3.9000	+39.785%	166	9,946	-98.974%
2025-04-01	2.7000	2.7900	2.7000	2.7900	-0.357%	6	9,946	-98.566%
2025-03-31	3.0000	3.0000	2.7100	2.8000	+1.818%	21	9,951	-98.571%
2025-03-28	2.7000	2.7500	2.7000	2.7500	+19.565%	102	9,933	-98.545%
2025-03-26	2.3000	2.3000	2.3000	2.3000	+2.222%	3	9,933	-98.261%
2025-03-24	2.1800	2.2500	2.1300	2.2500	-8.163%	8	9,930	-98.222%
2025-03-21	2.4500	2.4500	2.4500	2.4500	-4.669%	2	9,932	-98.367%
2025-03-20	2.5700	2.5700	2.5700	2.5700	-1.908%	2	9,932	-98.444%
2025-03-14	2.6500	2.6500	2.6200	2.6200	-15.484%	100	9,932	-98.473%
2025-03-12	3.1000	3.1000	3.1000	3.1000	-4.615%	1	9,958	-98.710%
2025-03-11	3.2500	3.2500	3.2500	3.2500	-1.515%	4	9,958	-98.769%
2025-03-10	3.2000	3.3500	3.2000	3.3000	+10.000%	243	9,955	-98.788%
2025-03-07	2.9000	3.0000	2.9000	3.0000	+1.010%	6	9,954	-98.667%
2025-03-06	2.6400	2.9700	2.6400	2.9700	+15.564%	13	9,954	-98.653%
2025-03-04	2.7400	2.7400	2.5700	2.5700	+7.983%	16	9,944	-98.444%
2025-03-03	2.3800	2.3800	2.3800	2.3800	-8.462%	10	9,954	-98.319%
2025-02-28	2.6000	2.6000	2.6000	2.6000	+4.000%	10	9,954	-98.462%
2025-02-27	2.5000	2.5000	2.5000	2.5000	+5.042%	100	9,949	-98.400%
2025-02-25	2.3000	2.5200	2.3000	2.3800	+2.146%	100	9,849	-98.319%
2025-02-24	2.1100	2.3300	2.1100	2.3300	+17.677%	21	9,865	-98.283%
2025-02-20	1.8700	2.4600	1.8700	1.9800	+10.000%	236	9,875	-97.980%
2025-02-19	1.7100	1.8000	1.6500	1.8000	+3.448%	54	9,930	-97.778%
2025-02-18	1.7000	1.7400	1.6500	1.7400	+1.163%	3,045	9,879	-97.701%
2025-02-14	1.7800	1.8700	1.6700	1.7200	-0.578%	5,444	4,187	-97.674%
2025-02-13	2.0000	2.0000	1.7000	1.7300	-5.464%	1,189	4,187	-97.688%
2025-02-12	1.8800	1.9000	1.7600	1.8300	-8.040%	2,234	3,107	-97.814%
2025-02-11	2.0000	2.0000	1.9900	1.9900	+6.417%	6	1,198	-97.990%
2025-02-10	1.8400	1.8700	1.8400	1.8700	+1.081%	17	1,198	-97.861%
2025-02-07	1.7500	1.9700	1.7500	1.8500	-1.070%	54	1,213	-97.838%
2025-02-06	1.8600	1.8700	1.8600	1.8700	-4.103%	12	1,211	-97.861%
2025-02-05	2.0000	2.0000	1.9500	1.9500	-2.500%	12	1,213	-97.949%
2025-02-04	2.5000	2.5000	1.9000	2.0000	-25.926%	239	1,223	-98.000%
2025-02-03	2.8000	2.8000	2.6800	2.7000	-0.369%	82	1,254	-98.519%
2025-01-31	2.5800	2.7100	2.5800	2.7100	-4.240%	308	1,336	-98.524%
2025-01-30	3.2200	3.2200	2.7000	2.8300	+0.355%	246	1,337	-98.587%
2025-01-29	2.8200	2.8200	2.8200	2.8200	-2.759%	5	1,337	-98.582%
2025-01-28	2.9000	2.9000	2.9000	2.9000	-4.918%	2	1,337	-98.621%
2025-01-27	3.1500	3.1500	2.9500	3.0500	+8.541%	29	1,337	-98.689%
2025-01-24	2.6200	2.8100	2.6200	2.8100	-1.404%	50	1,330	-98.577%
2025-01-23	2.7600	2.8500	2.7600	2.8500	0.000%	21	1,315	-98.596%
2025-01-22	2.8800	2.9000	2.7900	2.8500	-5.316%	26	1,295	-98.596%
2025-01-21	2.9600	3.0100	2.9300	3.0100	-1.311%	6	1,293	-98.671%
2025-01-17	3.1700	3.4900	3.0500	3.0500	-6.154%	74	1,260	-98.689%
2025-01-16	3.0500	3.2500	3.0500	3.2500	+1.246%	18	1,260	-98.769%
2025-01-15	3.2500	3.2600	3.2100	3.2100	-8.286%	63	1,244	-98.754%
2025-01-14	3.5000	3.5000	3.5000	3.5000	-3.581%	1	1,200	-98.857%
2025-01-13	3.5200	3.6400	3.5000	3.6300	+5.217%	16	1,200	-98.898%
2025-01-10	3.5400	3.6500	3.4500	3.4500	+2.985%	14	1,212	-98.841%
2025-01-08	3.3500	3.5000	3.3500	3.3500	+1.515%	162	1,349	-98.806%
2025-01-07	3.1000	3.3500	3.1000	3.3000	+10.000%	20	1,349	-98.788%
2025-01-06	3.0000	3.2400	2.7900	3.0000	+4.167%	59	1,352	-98.667%
2025-01-03	2.9700	3.0000	2.8500	2.8800	-5.574%	90	1,372	-98.611%
2024-12-31	3.0400	3.2000	3.0400	3.0500	-4.688%	10	1,389	-98.689%
2024-12-30	3.2500	3.2500	3.0000	3.2000	+1.911%	23	1,389	-98.750%
2024-12-27	3.0200	3.2000	3.0200	3.1400	+4.667%	6	1,392	-98.726%
2024-12-26	3.0500	3.0500	2.8500	3.0000	-0.990%	21	1,390	-98.667%
2024-12-24	3.0000	3.0300	3.0000	3.0300	-3.810%	33	1,383	-98.680%
2024-12-23	3.2900	3.2900	3.0700	3.1500	+1.613%	88	1,383	-98.730%
2024-12-20	3.3500	3.3500	3.1000	3.1000	-12.676%	419	1,374	-98.710%
2024-12-19	3.5500	3.5500	3.5500	3.5500	-7.792%	51	1,379	-98.873%
2024-12-18	3.4500	3.8500	3.3100	3.8500	+10.000%	20	1,430	-98.961%
2024-12-17	3.6000	3.6500	3.4300	3.5000	-2.235%	62	1,437	-98.857%
2024-12-16	3.5200	4.0300	3.5200	3.5800	-2.452%	25	1,414	-98.883%
2024-12-13	3.4500	3.7400	3.4500	3.6700	+4.857%	110	1,412	-98.910%
2024-12-12	3.4000	3.5000	3.4000	3.5000	-3.047%	8	1,432	-98.857%
2024-12-11	3.5500	3.8500	3.5500	3.6100	+6.176%	27	1,429	-98.892%
2024-12-10	3.6000	3.6000	3.4000	3.4000	-5.556%	2	1,410	-98.824%
2024-12-09	3.1000	3.6000	3.1000	3.6000	+12.500%	14	1,408	-98.889%
2024-12-06	3.2600	3.2600	3.1400	3.2000	+0.946%	66	1,406	-98.750%
2024-12-05	3.1500	3.1700	3.1500	3.1700	-0.938%	122	1,396	-98.738%
2024-12-04	3.2000	3.2500	3.0000	3.2000	+4.575%	239	1,406	-98.750%
2024-12-03	3.0800	3.1500	3.0600	3.0600	-4.075%	32	1,277	-98.693%
2024-12-02	3.1000	3.1900	3.1000	3.1900	-0.932%	10	1,247	-98.746%

.dark-mode .DS2cLm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DS2cLm{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P30PLTR Jan 15 2027 30.00 Put (PLTR270115P00030000)option OPRA

PLTR20270115P30
PLTR Jan 15 2027 30.00 Put (PLTR270115P00030000)
option OPRA