Dark

PLTR20270115P33
PLTR Jan 15 2027 33.00 Put (PLTR270115P00033000)
option OPRA

EOD

Sep 24, 2026

0.0600-14.286%(-0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0600	0.0300	0.0600	-14.286%	15	1,553	0.000%
2026-09-21	0.1000	0.1000	0.0600	0.0700	-12.500%	42	1,552	-14.286%
2026-09-16	0.1100	0.1200	0.0800	0.0800	0.000%	8	1,551	-25.000%
2026-09-15	0.1400	0.1500	0.0800	0.0800	+14.286%	6	1,551	-25.000%
2026-09-14	0.1300	0.1300	0.0700	0.0700	-22.222%	4	1,550	-14.286%
2026-09-11	0.1400	0.1400	0.0900	0.0900	0.000%	2	1,550	-33.333%
2026-09-03	0.1700	0.1700	0.0900	0.0900	+12.500%	2	1,549	-33.333%
2026-08-25	0.1000	0.1000	0.0700	0.0800	-27.273%	4	1,549	-25.000%
2026-08-10	0.1000	0.1100	0.0900	0.1100	-31.250%	950	1,548	-45.455%
2026-08-03	0.1600	0.1600	0.1600	0.1600	0.000%	5	1,187	-62.500%
2026-07-31	0.1600	0.1600	0.1600	0.1600	0.000%	115	1,192	-62.500%
2026-07-30	0.1600	0.1600	0.1600	0.1600	+6.667%	11	1,280	-62.500%
2026-07-29	0.1600	0.1600	0.1500	0.1500	-6.250%	79	1,279	-60.000%
2026-07-28	0.1900	0.1900	0.1600	0.1600	-23.810%	11	1,351	-62.500%
2026-07-24	0.2100	0.2100	0.2100	0.2100	+40.000%	1	1,361	-71.429%
2026-07-23	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,361	-60.000%
2026-07-22	0.1800	0.1800	0.1800	0.1800	-14.286%	1	1,361	-66.667%
2026-07-20	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,360	-71.429%
2026-07-17	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,359	-70.000%
2026-07-16	0.1800	0.1800	0.1600	0.1700	-29.167%	70	1,358	-64.706%
2026-06-25	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,408	-75.000%
2026-06-24	0.2400	0.2400	0.2400	0.2400	+26.316%	1	1,407	-75.000%
2026-06-23	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,407	-68.421%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,407	-70.000%
2026-06-08	0.2300	0.2300	0.2300	0.2300	+27.778%	1	1,407	-73.913%
2026-06-05	0.1800	0.1800	0.1800	0.1800	-14.286%	1	1,407	-66.667%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-34.375%	9	1,407	-71.429%
2026-04-28	0.3200	0.3200	0.3100	0.3200	-23.810%	4	1,407	-81.250%
2026-04-14	0.4200	0.4200	0.4200	0.4200	-17.647%	1	1,411	-85.714%
2026-04-10	0.5100	0.5100	0.5100	0.5100	-3.774%	10	1,411	-88.235%
2026-04-09	0.5000	0.5300	0.5000	0.5300	-10.169%	79	1,401	-88.679%
2026-03-27	0.5900	0.5900	0.5900	0.5900	+3.509%	2	1,347	-89.831%
2026-03-26	0.5700	0.5700	0.5700	0.5700	-5.000%	2	1,347	-89.474%
2026-03-11	0.6000	0.6000	0.6000	0.6000	+1.695%	11	1,347	-90.000%
2026-03-09	0.5900	0.5900	0.5900	0.5900	-3.279%	13	1,358	-89.831%
2026-03-05	0.6100	0.6100	0.6100	0.6100	-14.085%	1	1,358	-90.164%
2026-02-26	0.7100	0.7100	0.7100	0.7100	-11.250%	1	1,358	-91.549%
2026-02-23	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,357	-92.500%
2026-02-19	0.7700	0.7700	0.7700	0.7700	+6.944%	1	1,358	-92.208%
2026-02-10	0.7500	0.7500	0.7200	0.7200	+10.769%	85	1,359	-91.667%
2026-02-09	0.6600	0.6600	0.6500	0.6500	-22.619%	9	1,382	-90.769%
2026-02-06	0.8400	0.8400	0.8400	0.8400	-11.579%	1	1,384	-92.857%
2026-02-05	0.9100	0.9500	0.9000	0.9500	+7.955%	27	1,384	-93.684%
2026-02-04	0.8900	0.8900	0.8600	0.8800	+25.714%	21	1,372	-93.182%
2026-02-03	0.6700	0.7000	0.6700	0.7000	-2.778%	11	1,383	-91.429%
2026-02-02	0.7200	0.7200	0.7200	0.7200	-10.000%	10	1,372	-91.667%
2026-01-29	0.8100	0.8100	0.7900	0.8000	+37.931%	10	1,372	-92.500%
2026-01-23	0.5800	0.5800	0.5800	0.5800	-17.143%	2	1,368	-89.655%
2026-01-22	0.7200	0.7200	0.7000	0.7000	-4.110%	6	1,368	-91.429%
2026-01-21	0.8000	0.8000	0.7300	0.7300	-2.667%	6	1,364	-91.781%
2026-01-16	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,359	-92.000%
2026-01-13	0.8100	0.8200	0.8000	0.8000	-2.439%	197	1,359	-92.500%
2026-01-12	0.8200	0.8200	0.8200	0.8200	-3.529%	10	1,162	-92.683%
2026-01-07	0.8600	0.8600	0.8500	0.8500	-2.299%	4	1,162	-92.941%
2026-01-06	0.8700	0.8700	0.8700	0.8700	-13.861%	1	1,162	-93.103%
2026-01-02	1.0100	1.0100	1.0100	1.0100	+7.447%	1	1,163	-94.059%
2025-12-30	0.9600	0.9600	0.9400	0.9400	-1.053%	12	1,163	-93.617%
2025-12-26	0.9500	0.9500	0.9500	0.9500	-5.000%	10	1,151	-93.684%
2025-12-22	1.0000	1.0000	1.0000	1.0000	-3.846%	1	1,151	-94.000%
2025-12-19	1.0700	1.0700	1.0400	1.0400	-6.306%	2	1,151	-94.231%
2025-12-15	1.1100	1.1100	1.1100	1.1100	-9.016%	2	1,151	-94.595%
2025-12-05	1.2500	1.2500	1.2200	1.2200	+1.667%	3	1,149	-95.082%
2025-11-26	1.1700	1.2000	1.1700	1.2000	-11.111%	2	1,146	-95.000%
2025-11-20	1.3500	1.3500	1.3500	1.3500	-12.903%	2	1,146	-95.556%
2025-11-18	1.5500	1.5500	1.5500	1.5500	+13.971%	4	1,148	-96.129%
2025-11-17	1.3600	1.3600	1.3600	1.3600	+27.103%	1	1,148	-95.588%
2025-11-13	1.0600	1.0700	1.0600	1.0700	+16.304%	21	1,147	-94.393%
2025-11-12	0.9200	0.9200	0.9200	0.9200	+21.053%	2	1,126	-93.478%
2025-11-10	0.9400	0.9400	0.7600	0.7600	-8.434%	2	1,124	-92.105%
2025-11-07	0.8500	0.8500	0.8000	0.8300	-7.778%	23	1,124	-92.771%
2025-11-06	0.8400	0.9000	0.8400	0.9000	+9.756%	2	1,104	-93.333%
2025-10-30	0.8200	0.8200	0.8200	0.8200	+18.841%	1	1,104	-92.683%
2025-10-29	0.6900	0.6900	0.6900	0.6900	-1.429%	2	1,105	-91.304%
2025-10-27	0.7000	0.7000	0.7000	0.7000	-33.333%	5	1,100	-91.429%
2025-10-14	1.0500	1.0500	1.0500	1.0500	+17.978%	2	1,100	-94.286%
2025-09-30	0.8800	0.8900	0.8800	0.8900	+34.848%	50	1,100	-93.258%
2025-09-19	0.6900	0.6900	0.6600	0.6600	-5.714%	6	1,050	-90.909%
2025-09-10	0.7000	0.7000	0.7000	0.7000	-10.256%	80	1,056	-91.429%
2025-09-08	0.7800	0.7800	0.7800	0.7800	-15.217%	1	976	-92.308%
2025-08-29	0.9200	0.9200	0.9200	0.9200	-5.155%	12	967	-93.478%
2025-08-27	0.9700	0.9700	0.9700	0.9700	+2.105%	22	967	-93.814%
2025-08-21	0.9500	0.9500	0.9500	0.9500	-4.040%	1	947	-93.684%
2025-08-20	1.2300	1.2300	0.9800	0.9900	+8.791%	660	948	-93.939%
2025-08-19	0.9000	0.9100	0.9000	0.9100	+4.598%	2	374	-93.407%
2025-08-18	0.8700	0.8700	0.8700	0.8700	0.000%	1	374	-93.103%
2025-07-28	0.8700	0.8700	0.8700	0.8700	-4.396%	10	374	-93.103%
2025-07-23	0.9100	0.9100	0.9100	0.9100	-18.018%	3	364	-93.407%
2025-07-15	1.1100	1.1100	1.1100	1.1100	-29.299%	10	364	-94.595%
2025-07-01	1.5600	1.5700	1.5600	1.5700	+9.028%	12	354	-96.178%
2025-06-27	1.3700	1.4400	1.3700	1.4400	+9.091%	2	354	-95.833%
2025-06-26	1.3000	1.3500	1.3000	1.3200	0.000%	11	354	-95.455%
2025-06-25	1.3300	1.3300	1.3200	1.3200	+2.326%	2	344	-95.455%
2025-06-24	1.4200	1.4200	1.2900	1.2900	-18.868%	2	345	-95.349%
2025-06-17	1.5900	1.5900	1.5900	1.5900	+8.904%	1	346	-96.226%
2025-06-13	1.4600	1.4600	1.4600	1.4600	-5.806%	2	346	-95.890%
2025-06-12	1.5500	1.5500	1.5500	1.5500	-2.516%	2	347	-96.129%
2025-06-11	1.5900	1.5900	1.5900	1.5900	-3.049%	10	349	-96.226%
2025-06-09	1.6400	1.6400	1.6400	1.6400	-15.897%	5	339	-96.341%
2025-06-05	1.9000	1.9500	1.9000	1.9500	+5.405%	3	332	-96.923%
2025-05-19	2.0400	2.0400	1.8500	1.8500	-2.632%	4	332	-96.757%
2025-05-15	1.8000	1.9000	1.8000	1.9000	+6.742%	3	334	-96.842%
2025-05-14	1.7800	1.7800	1.7800	1.7800	-21.930%	1	331	-96.629%
2025-05-06	2.2800	2.2800	2.2800	2.2800	-31.940%	2	332	-97.368%
2025-04-21	3.3500	3.3500	3.3500	3.3500	-3.458%	5	330	-98.209%
2025-04-16	3.4700	3.4700	3.4700	3.4700	-29.184%	2	330	-98.271%
2025-04-08	3.7000	4.9000	3.7000	4.9000	+44.118%	55	332	-98.776%
2025-04-01	3.4000	3.4000	3.4000	3.4000	0.000%	1	382	-98.235%
2025-03-31	3.4000	3.4000	3.4000	3.4000	+21.864%	1	383	-98.235%
2025-03-25	2.7900	2.7900	2.7900	2.7900	-28.827%	2	384	-97.849%
2025-03-11	3.9200	3.9200	3.9200	3.9200	-5.314%	10	386	-98.469%
2025-03-10	4.0000	4.1400	4.0000	4.1400	+23.582%	2	386	-98.551%
2025-03-07	3.6500	3.7000	3.3500	3.3500	+10.927%	156	386	-98.209%
2025-03-05	3.3000	3.3000	3.0200	3.0200	+5.965%	6	336	-98.013%
2025-03-03	2.8500	2.8500	2.8500	2.8500	-5.000%	1	341	-97.895%
2025-02-25	3.0000	3.0000	3.0000	3.0000	+4.167%	1	341	-98.000%
2025-02-24	2.8800	2.8800	2.8800	2.8800	+13.834%	10	341	-97.917%
2025-02-21	2.5300	2.5300	2.5300	2.5300	-1.172%	2	351	-97.628%
2025-02-20	2.4000	2.5600	2.4000	2.5600	+6.667%	6	350	-97.656%
2025-02-19	2.4000	2.4000	2.4000	2.4000	+1.695%	1	353	-97.500%
2025-02-13	2.3600	2.3600	2.3600	2.3600	+3.965%	10	361	-97.458%
2025-02-10	2.2700	2.2700	2.2700	2.2700	-3.404%	1	361	-97.357%
2025-02-07	2.3500	2.3500	2.3500	2.3500	0.000%	2	362	-97.447%
2025-02-05	2.3500	2.3500	2.3500	2.3500	+4.444%	10	362	-97.447%
2025-02-04	3.0000	3.0000	2.2500	2.2500	-32.836%	22	367	-97.333%
2025-01-30	3.3500	3.3500	3.3500	3.3500	-7.713%	1	379	-98.209%
2025-01-28	3.6300	3.6300	3.6300	3.6300	+8.358%	10	380	-98.347%
2025-01-24	3.3500	3.3500	3.3500	3.3500	-1.471%	2	390	-98.209%
2025-01-23	3.4000	3.4000	3.4000	3.4000	-2.857%	1	390	-98.235%
2025-01-22	3.5000	3.5000	3.5000	3.5000	-7.895%	1	389	-98.286%
2025-01-17	3.8000	3.8000	3.8000	3.8000	-5.707%	2	388	-98.421%
2025-01-15	4.1200	4.1200	4.0200	4.0300	-10.245%	20	388	-98.511%
2025-01-13	4.7300	4.7300	4.2500	4.4900	+5.647%	91	408	-98.664%
2025-01-10	4.8600	4.8600	4.2000	4.2500	+1.190%	284	457	-98.588%
2025-01-08	6.2000	6.2000	4.0900	4.2000	+5.000%	40	600	-98.571%
2025-01-07	4.1000	4.1000	4.0000	4.0000	+5.263%	3	600	-98.500%
2025-01-06	3.6000	3.8000	3.5500	3.8000	+7.042%	17	601	-98.421%
2025-01-03	3.7000	3.7000	3.5500	3.5500	-10.579%	12	590	-98.310%
2025-01-02	3.8000	3.9800	3.8000	3.9700	+3.117%	23	595	-98.489%
2024-12-31	3.8500	3.8500	3.8500	3.8500	0.000%	1	586	-98.442%
2024-12-26	3.8500	3.8500	3.8500	3.8500	-0.259%	10	586	-98.442%
2024-12-23	3.9300	3.9300	3.8000	3.8600	-2.278%	22	576	-98.446%
2024-12-20	3.9500	3.9500	3.9500	3.9500	-8.353%	1	594	-98.481%
2024-12-19	4.3200	4.3300	4.3100	4.3100	+2.133%	25	595	-98.608%
2024-12-18	4.2200	4.2200	4.2200	4.2200	-1.402%	1	620	-98.578%
2024-12-17	4.3800	4.6200	4.2800	4.2800	-2.283%	15	619	-98.598%
2024-12-16	4.3300	4.4600	4.2400	4.3800	-2.667%	15	607	-98.630%
2024-12-13	4.2000	4.5000	4.2000	4.5000	+2.273%	110	607	-98.667%
2024-12-11	4.6000	4.6000	4.3100	4.4000	0.000%	62	552	-98.636%
2024-12-10	4.3300	4.4000	4.2800	4.4000	+3.044%	17	541	-98.636%
2024-12-09	4.0000	4.2700	4.0000	4.2700	+10.052%	61	538	-98.595%
2024-12-06	3.9500	3.9600	3.8500	3.8800	-2.267%	10	479	-98.454%
2024-12-05	3.6600	3.9700	3.6000	3.9700	-0.750%	31	478	-98.489%
2024-12-04	4.0000	4.0000	4.0000	4.0000	+3.896%	2	447	-98.500%
2024-12-03	3.9500	3.9500	3.6700	3.8500	-0.517%	32	445	-98.442%
2024-12-02	3.8000	3.8700	3.7000	3.8700	+2.111%	14	455	-98.450%
2024-11-29	3.7900	3.8700	3.7900	3.7900	-0.263%	22	447	-98.417%
2024-11-27	3.9900	3.9900	3.8000	3.8000	-14.027%	6	441	-98.421%
2024-11-26	4.2800	4.4200	4.2800	4.4200	+27.746%	15	441	-98.643%
2024-11-25	4.3000	4.3000	3.4600	3.4600	-24.946%	10	436	-98.266%
2024-11-22	4.6100	4.6100	4.6100	4.6100	-5.533%	6	426	-98.698%
2024-11-21	4.8800	4.8800	4.8800	4.8800	-2.595%	10	413	-98.770%
2024-11-20	5.0200	5.0200	5.0100	5.0100	+3.086%	2	413	-98.802%
2024-11-19	4.8500	4.8600	4.8500	4.8600	+12.240%	10	413	-98.765%
2024-11-18	4.9000	4.9000	4.3300	4.3300	+0.932%	9	403	-98.614%
2024-11-15	4.3100	4.3100	4.2900	4.2900	-10.063%	24	394	-98.601%
2024-11-14	4.7700	4.7700	4.6800	4.7700	-0.625%	9	382	-98.742%
2024-11-13	4.3000	4.8000	4.3000	4.8000	+1.053%	11	387	-98.750%
2024-11-12	4.7000	4.7500	4.7000	4.7500	+3.261%	17	377	-98.737%
2024-11-11	4.3800	4.9800	4.2000	4.6000	+2.908%	107	374	-98.696%
2024-11-08	4.3800	4.4700	3.8900	4.4700	-0.667%	254	313	-98.658%
2024-11-07	4.3500	4.8900	4.3500	4.5000	-1.099%	35	287	-98.667%
2024-11-06	5.0600	5.1000	4.5500	4.5500	-9.901%	106	272	-98.681%
2024-11-05	5.5100	5.6000	5.0500	5.0500	-28.267%	84	309	-98.812%
2024-11-04	6.6600	7.0400	6.6600	7.0400	+5.865%	14	313	-99.148%
2024-10-30	6.3900	6.6500	6.3900	6.6500	+16.667%	23	306	-99.098%
2024-10-28	6.0400	6.0400	5.7000	5.7000	-10.938%	4	287	-98.947%
2024-10-25	6.4000	6.4000	6.4000	6.4000	0.000%	20	284	-99.063%
2024-10-23	6.5000	6.5000	6.4000	6.4000	-6.021%	4	274	-99.063%
2024-10-21	6.7500	6.8100	6.7500	6.8100	-4.085%	31	270	-99.119%
2024-10-16	7.1000	7.1000	7.1000	7.1000	+5.185%	10	271	-99.155%
2024-10-15	6.7500	6.7500	6.6500	6.7500	+1.199%	29	261	-99.111%
2024-10-14	6.6700	6.6700	6.6700	6.6700	-1.767%	1	232	-99.100%
2024-10-11	6.6000	6.7900	6.6000	6.7900	+0.593%	10	232	-99.116%
2024-10-10	6.5800	6.7900	6.2400	6.7500	-0.589%	59	230	-99.111%
2024-10-09	6.5900	6.8000	6.5900	6.7900	-1.594%	80	259	-99.116%
2024-10-08	6.9000	6.9500	6.9000	6.9000	-4.167%	20	231	-99.130%
2024-10-07	7.1500	7.2000	6.6500	7.2000	+2.857%	123	211	-99.167%
2024-10-04	7.0000	7.0000	7.0000	7.0000	-4.762%	20	94	-99.143%
2024-10-03	7.3500	7.3500	7.3500	7.3500	+13.953%	1	84	-99.184%
2024-10-01	7.7900	7.7900	6.4500	6.4500	-16.234%	5	83	-99.070%
2024-09-27	7.7000	7.7000	7.7000	7.7000	+2.667%	6	80	-99.221%
2024-09-26	7.5000	7.5000	7.5000	7.5000	-2.850%	50	77	-99.200%
2024-09-25	7.7100	7.7300	7.7100	7.7200	-0.644%	42	27	-99.223%
2024-09-24	7.6000	7.7700	7.6000	7.7700	+4.295%	8	65	-99.228%
2024-09-23	7.3600	7.4500	7.3300	7.4500	-1.715%	17	69	-99.195%
2024-09-20	7.8000	7.8000	7.5800	7.5800	-3.193%	8	64	-99.208%
2024-09-19	7.7500	7.8300	7.7500	7.8300	-1.757%	8	61	-99.234%
2024-09-18	8.0100	8.0100	7.9700	7.9700	+3.238%	3	55	-99.247%
2024-09-17	8.0000	8.1600	7.7200	7.7200	+2.116%	48	52	-99.223%
2024-09-16	8.0100	8.0100	7.5600	7.5600	0.000%	4	4	-99.206%

.dark-mode .B6HzZc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B6HzZc{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P33PLTR Jan 15 2027 33.00 Put (PLTR270115P00033000)option OPRA

PLTR20270115P33
PLTR Jan 15 2027 33.00 Put (PLTR270115P00033000)
option OPRA