Dark

PLTR20270115P37
PLTR Jan 15 2027 37.00 Put (PLTR270115P00037000)
option OPRA

EOD

Jul 23, 2026

0.2300-41.026%(-0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2500	0.2500	0.2300	0.2300	-41.026%	2	1,326	0.000%
2026-07-13	0.3900	0.3900	0.3900	0.3900	+50.000%	1	1,325	-41.026%
2026-07-01	0.2300	0.2600	0.2300	0.2600	-25.714%	9	1,326	-11.538%
2026-06-25	0.3500	0.3500	0.3500	0.3500	+9.375%	1	1,320	-34.286%
2026-06-24	0.3200	0.3200	0.3200	0.3200	+23.077%	1	1,319	-28.125%
2026-06-23	0.2600	0.2600	0.2600	0.2600	-13.333%	1	1,320	-11.538%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-21.053%	2	1,319	-23.333%
2026-05-14	0.3800	0.3800	0.3800	0.3800	-5.000%	2	1,321	-39.474%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-4.762%	2	1,322	-42.500%
2026-05-01	0.4200	0.4200	0.4200	0.4200	-8.696%	1	1,322	-45.238%
2026-04-27	0.4500	0.4600	0.4500	0.4600	+2.222%	13	1,322	-50.000%
2026-04-23	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,332	-48.889%
2026-04-22	0.4400	0.4400	0.4300	0.4400	-4.348%	31	1,331	-47.727%
2026-04-21	0.4600	0.4600	0.4600	0.4600	-34.286%	10	1,352	-50.000%
2026-04-10	0.7000	0.7000	0.7000	0.7000	+11.111%	11	1,352	-67.143%
2026-04-01	0.6100	0.6300	0.6100	0.6300	0.000%	2	1,363	-63.492%
2026-03-31	0.6300	0.6300	0.6300	0.6300	-18.182%	1	1,364	-63.492%
2026-03-30	0.7700	0.7700	0.7700	0.7700	+4.054%	3	1,365	-70.130%
2026-03-26	0.7400	0.7400	0.7400	0.7400	+8.824%	1	1,366	-68.919%
2026-03-25	0.6800	0.6800	0.6800	0.6800	+7.937%	3	1,367	-66.176%
2026-03-23	0.6400	0.6400	0.6300	0.6300	-8.696%	2	1,368	-63.492%
2026-03-17	0.6900	0.6900	0.6900	0.6900	-6.757%	1	1,366	-66.667%
2026-03-06	0.7400	0.7400	0.7400	0.7400	-7.500%	2	1,377	-68.919%
2026-03-05	0.8000	0.8000	0.8000	0.8000	-10.112%	25	1,378	-71.250%
2026-03-03	0.9000	0.9000	0.8700	0.8900	+4.706%	4	1,403	-74.157%
2026-03-02	0.8500	0.8500	0.8500	0.8500	-9.574%	2	1,399	-72.941%
2026-02-25	0.9400	0.9400	0.9400	0.9400	-12.150%	200	1,400	-75.532%
2026-02-24	1.0700	1.0700	1.0700	1.0700	+4.902%	1	1,400	-78.505%
2026-02-23	1.0200	1.0200	1.0200	1.0200	+6.250%	1	1,400	-77.451%
2026-02-20	0.9600	0.9600	0.9600	0.9600	-2.041%	1	1,400	-76.042%
2026-02-18	0.9600	0.9800	0.9600	0.9800	-10.909%	26	1,400	-76.531%
2026-02-17	1.1000	1.1000	1.1000	1.1000	+1.852%	10	1,404	-79.091%
2026-02-13	1.0800	1.0800	1.0800	1.0800	-3.571%	1	1,393	-78.704%
2026-02-12	1.1200	1.2300	1.1200	1.1200	+7.692%	9	1,393	-79.464%
2026-02-11	0.9700	1.0400	0.9700	1.0400	+7.216%	2	1,396	-77.885%
2026-02-10	0.9700	0.9700	0.9700	0.9700	+7.778%	1	1,394	-76.289%
2026-02-09	0.8700	0.9000	0.8700	0.9000	-22.414%	12	1,394	-74.444%
2026-02-05	1.1000	1.2500	1.1000	1.1600	+0.870%	47	1,382	-80.172%
2026-02-04	1.1700	1.1700	1.1200	1.1500	+38.554%	44	1,362	-80.000%
2026-02-03	0.8300	0.8300	0.8300	0.8300	-15.306%	1	1,359	-72.289%
2026-02-02	0.9500	0.9800	0.9200	0.9800	+3.158%	21	1,359	-76.531%
2026-01-30	1.0100	1.0100	0.9500	0.9500	-7.767%	78	1,373	-75.789%
2026-01-29	1.0800	1.0800	1.0100	1.0300	+7.292%	5	1,372	-77.670%
2026-01-28	0.9600	0.9600	0.9600	0.9600	-1.031%	1	1,368	-76.042%
2026-01-20	1.0000	1.0000	0.9700	0.9700	-3.960%	12	1,367	-76.289%
2026-01-16	0.9600	1.0100	0.9600	1.0100	+4.124%	2	1,355	-77.228%
2026-01-15	0.9700	0.9700	0.9700	0.9700	-4.902%	35	1,355	-76.289%
2026-01-13	1.0200	1.0200	1.0200	1.0200	+0.990%	18	1,355	-77.451%
2026-01-12	1.0200	1.0200	1.0100	1.0100	-2.885%	2	1,337	-77.228%
2026-01-09	1.0900	1.0900	1.0400	1.0400	-4.587%	27	1,338	-77.885%
2026-01-08	1.0700	1.0900	1.0700	1.0900	+3.810%	9	1,332	-78.899%
2026-01-07	1.0500	1.0500	1.0500	1.0500	-2.778%	10	1,331	-78.095%
2026-01-06	1.1200	1.1200	1.0800	1.0800	-10.000%	12	1,321	-78.704%
2026-01-02	1.2000	1.2000	1.2000	1.2000	+3.448%	5	1,309	-80.833%
2025-12-26	1.1600	1.1600	1.1600	1.1600	-14.074%	1	1,309	-80.172%
2025-12-17	1.3600	1.3600	1.3500	1.3500	0.000%	10	1,308	-82.963%
2025-12-10	1.3400	1.3500	1.3400	1.3500	-4.255%	155	1,307	-82.963%
2025-12-08	1.4100	1.4100	1.4100	1.4100	-4.730%	13	1,359	-83.688%
2025-12-04	1.4600	1.4800	1.4600	1.4800	0.000%	2	1,372	-84.459%
2025-12-01	1.4800	1.4800	1.4800	1.4800	+5.714%	1	1,371	-84.459%
2025-11-28	1.4300	1.4300	1.4000	1.4000	-6.667%	3	1,371	-83.571%
2025-11-26	1.5000	1.5000	1.5000	1.5000	-5.660%	1	1,370	-84.667%
2025-11-25	1.6200	1.6200	1.5900	1.5900	-16.754%	2	1,370	-85.535%
2025-11-21	1.9900	2.0100	1.9100	1.9100	-1.036%	6	1,370	-87.958%
2025-11-20	1.9500	1.9500	1.9300	1.9300	+9.040%	5	1,365	-88.083%
2025-11-18	1.9000	1.9000	1.7700	1.7700	+11.321%	12	1,365	-87.006%
2025-11-14	1.5900	1.5900	1.5500	1.5900	+14.388%	4	1,355	-85.535%
2025-11-13	1.2100	1.3900	1.2100	1.3900	+40.404%	4	1,356	-83.453%
2025-11-10	0.9900	0.9900	0.9900	0.9900	-10.000%	2	1,356	-76.768%
2025-11-07	1.1000	1.1000	1.1000	1.1000	+2.804%	1	1,356	-79.091%
2025-11-05	1.1000	1.1000	1.0500	1.0700	+4.902%	57	1,357	-78.505%
2025-11-04	1.0500	1.0500	1.0200	1.0200	+3.030%	2	1,411	-77.451%
2025-10-27	0.9900	0.9900	0.9900	0.9900	-26.119%	58	1,387	-76.768%
2025-10-17	1.3000	1.3400	1.2700	1.3400	+8.065%	5	1,387	-82.836%
2025-10-09	1.2000	1.2500	1.2000	1.2400	+4.202%	3	1,387	-81.452%
2025-10-06	1.1900	1.1900	1.1900	1.1900	-2.459%	26	1,386	-80.672%
2025-10-03	1.1500	1.2200	1.1500	1.2200	+28.421%	5	1,383	-81.148%
2025-09-23	0.9500	0.9500	0.9500	0.9500	0.000%	5	1,382	-75.789%
2025-09-09	0.9500	0.9500	0.9500	0.9500	-4.040%	1	1,377	-75.789%
2025-09-08	1.0200	1.0200	0.9900	0.9900	-16.102%	4	1,377	-76.768%
2025-09-02	1.1600	1.1800	1.1600	1.1800	-3.279%	6	1,379	-80.508%
2025-08-28	1.2200	1.2200	1.2200	1.2200	-1.613%	1	1,377	-81.148%
2025-08-27	1.2500	1.2600	1.2400	1.2400	+3.333%	3	1,376	-81.452%
2025-08-26	1.2000	1.2000	1.2000	1.2000	-0.826%	5	1,374	-80.833%
2025-08-22	1.2100	1.2100	1.2100	1.2100	-10.370%	1	1,369	-80.992%
2025-08-21	1.2800	1.3500	1.2800	1.3500	-18.182%	3	1,369	-82.963%
2025-08-20	1.5300	1.6500	1.5300	1.6500	+32.000%	45	1,368	-86.061%
2025-08-19	1.2300	1.2500	1.2300	1.2500	+12.613%	2	1,396	-81.600%
2025-08-18	1.1100	1.1100	1.1100	1.1100	+11.000%	1	1,394	-79.279%
2025-08-12	1.0000	1.0000	1.0000	1.0000	-3.846%	1	1,393	-77.000%
2025-08-08	1.0500	1.0500	1.0300	1.0400	-7.143%	7	1,394	-77.885%
2025-08-05	1.1200	1.1200	1.1200	1.1200	-5.882%	1	1,391	-79.464%
2025-08-01	1.1900	1.1900	1.1900	1.1900	+2.586%	1	1,392	-80.672%
2025-07-28	1.1100	1.1600	1.1100	1.1600	-7.937%	20	1,393	-80.172%
2025-07-22	1.2700	1.2700	1.2500	1.2600	+5.000%	40	1,393	-81.746%
2025-07-21	1.2000	1.2000	1.2000	1.2000	-12.409%	5	1,393	-80.833%
2025-07-16	1.3700	1.3700	1.3700	1.3700	-2.143%	200	1,398	-83.212%
2025-07-15	1.4500	1.4500	1.4000	1.4000	-6.040%	36	1,398	-83.571%
2025-07-14	1.4500	1.5500	1.4400	1.4900	-3.871%	245	1,426	-84.564%
2025-07-11	1.5500	1.5500	1.5500	1.5500	-1.274%	1	1,446	-85.161%
2025-07-10	1.5700	1.5700	1.5700	1.5700	-4.848%	200	1,447	-85.350%
2025-07-09	1.6300	1.6500	1.5500	1.6500	-3.509%	159	1,447	-86.061%
2025-07-07	2.2600	2.2600	1.7100	1.7100	-16.585%	2	1,453	-86.550%
2025-07-01	1.9500	2.0500	1.9500	2.0500	+10.811%	3	1,453	-88.780%
2025-06-20	1.8500	1.8500	1.8500	1.8500	0.000%	2	1,452	-87.568%
2025-06-18	1.8700	1.8700	1.8500	1.8500	-10.628%	2	1,454	-87.568%
2025-06-11	2.0700	2.0700	2.0700	2.0700	-5.909%	1	1,454	-88.889%
2025-06-06	2.2000	2.2000	2.2000	2.2000	-5.983%	2	1,453	-89.545%
2025-06-05	2.4000	2.5500	2.3400	2.3400	-0.426%	4	1,453	-90.171%
2025-06-04	2.3500	2.3500	2.3500	2.3500	+1.732%	1	1,448	-90.213%
2025-05-19	2.3600	2.3600	2.3100	2.3100	-6.098%	4	1,448	-90.043%
2025-05-15	2.4600	2.4600	2.4600	2.4600	+9.333%	1	1,450	-90.650%
2025-05-13	2.2500	2.2500	2.2500	2.2500	-19.643%	1	1,450	-89.778%
2025-05-02	2.8000	2.8000	2.8000	2.8000	-36.364%	2	1,451	-91.786%
2025-04-21	4.4000	4.4000	4.4000	4.4000	-2.004%	2	1,451	-94.773%
2025-04-10	4.4500	4.4900	4.4500	4.4900	-19.821%	8	1,451	-94.878%
2025-04-09	5.6000	5.6000	5.6000	5.6000	+17.895%	2	1,454	-95.893%
2025-04-08	4.7500	4.7500	4.7500	4.7500	-29.941%	1	1,454	-95.158%
2025-04-07	6.7800	6.7800	6.7800	6.7800	+8.480%	2	1,454	-96.608%
2025-04-04	6.1100	6.2800	6.0400	6.2500	+34.409%	114	1,454	-96.320%
2025-04-03	4.7500	4.7500	4.5100	4.6500	+1.087%	5	1,473	-95.054%
2025-03-31	5.2000	5.2000	4.6000	4.6000	+17.949%	5	1,473	-95.000%
2025-03-27	3.9000	3.9000	3.9000	3.9000	+6.557%	1	1,474	-94.103%
2025-03-25	3.6600	3.6600	3.6600	3.6600	+4.571%	2	1,475	-93.716%
2025-03-24	3.5500	3.5500	3.5000	3.5000	-14.634%	2	1,475	-93.429%
2025-03-20	4.0000	4.1000	4.0000	4.1000	-6.393%	7	1,475	-94.390%
2025-03-14	4.3800	4.3800	4.3800	4.3800	-10.429%	2	1,471	-94.749%
2025-03-13	4.8900	4.8900	4.8900	4.8900	-11.091%	1	1,469	-95.297%
2025-03-10	5.5000	5.5000	5.5000	5.5000	+13.402%	35	1,469	-95.818%
2025-03-07	4.8500	4.8500	4.8500	4.8500	+40.580%	4	1,493	-95.258%
2025-03-06	3.4500	3.4500	3.4500	3.4500	-13.750%	5	1,495	-93.333%
2025-03-05	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,495	-94.250%
2025-03-04	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,494	-94.250%
2025-02-27	4.0500	4.1000	4.0500	4.1000	+10.811%	4	1,493	-94.390%
2025-02-24	3.7000	3.7000	3.7000	3.7000	+11.782%	1	1,497	-93.784%
2025-02-21	3.3100	3.3100	3.3100	3.3100	-0.898%	2	1,497	-93.051%
2025-02-20	3.2000	3.3400	3.2000	3.3400	+13.220%	10	1,498	-93.114%
2025-02-11	2.9500	2.9500	2.9500	2.9500	+3.509%	1	1,501	-92.203%
2025-02-06	2.8500	2.8500	2.8500	2.8500	-6.557%	1	1,500	-91.930%
2025-02-04	3.1000	3.1000	2.9500	3.0500	-29.885%	16	1,500	-92.459%
2025-01-31	4.3500	4.3500	4.3500	4.3500	0.000%	8	1,516	-94.713%
2025-01-30	4.3500	4.3500	4.3500	4.3500	-5.022%	1	1,521	-94.713%
2025-01-29	4.5800	4.5800	4.5800	4.5800	+5.774%	20	1,521	-94.978%
2025-01-24	4.2500	4.3300	4.1800	4.3300	-4.204%	40	1,521	-94.688%
2025-01-22	4.5500	4.5500	4.5200	4.5200	-12.233%	11	1,514	-94.912%
2025-01-15	5.1500	5.1500	5.1500	5.1500	-2.277%	1	1,523	-95.534%
2025-01-14	5.0000	5.5700	4.7300	5.2700	-8.348%	4	1,522	-95.636%
2025-01-13	5.7000	5.8500	5.6500	5.7500	+4.545%	44	1,519	-96.000%
2025-01-08	5.6000	5.6000	5.5000	5.5000	+7.004%	7	1,570	-95.818%
2025-01-07	5.1400	5.1400	5.1400	5.1400	+30.127%	1	1,570	-95.525%
2025-01-03	4.0000	4.6500	3.9500	3.9500	-17.017%	14	1,569	-94.177%
2024-12-31	4.7600	4.7600	4.7600	4.7600	-5.368%	5	1,557	-95.168%
2024-12-30	5.0300	5.0300	5.0300	5.0300	+3.711%	2	1,557	-95.427%
2024-12-27	4.8500	4.8500	4.8500	4.8500	+7.064%	22	1,559	-95.258%
2024-12-26	4.5300	4.5300	4.5300	4.5300	-10.297%	10	1,568	-94.923%
2024-12-24	4.5900	5.0500	3.6000	5.0500	+3.061%	85	1,513	-95.446%
2024-12-23	4.9000	4.9000	4.9000	4.9000	-12.966%	20	1,513	-95.306%
2024-12-19	6.0000	6.0000	5.6300	5.6300	+1.441%	12	1,513	-95.915%
2024-12-17	5.7000	5.7000	5.2600	5.5500	-1.596%	6	1,505	-95.856%
2024-12-16	5.3800	5.6400	5.3800	5.6400	+12.351%	17	1,490	-95.922%
2024-12-13	5.0200	5.0200	5.0200	5.0200	-9.712%	2	1,490	-95.418%
2024-12-09	4.9000	5.6000	4.9000	5.5600	+43.669%	354	1,491	-95.863%
2024-12-06	3.8700	3.8700	3.8700	3.8700	-22.289%	20	1,138	-94.057%
2024-12-05	4.9800	4.9800	4.9800	4.9800	-6.038%	15	1,128	-95.382%
2024-12-04	5.3000	5.3000	5.3000	5.3000	+3.922%	10	1,128	-95.660%
2024-12-03	4.4500	5.1000	4.4500	5.1000	0.000%	15	1,118	-95.490%
2024-12-02	5.1000	5.1000	5.1000	5.1000	+6.250%	10	1,113	-95.490%
2024-11-29	5.0000	5.0500	4.8000	4.8000	-6.977%	36	1,123	-95.208%
2024-11-27	5.3500	5.3500	5.1600	5.1600	-7.857%	3	1,119	-95.543%
2024-11-26	5.6600	5.6600	5.6000	5.6000	-8.197%	6	1,119	-95.893%
2024-11-21	6.2600	6.2600	6.1000	6.1000	-3.785%	798	1,115	-96.230%
2024-11-20	6.3400	6.3400	6.3400	6.3400	+3.595%	2	317	-96.372%
2024-11-19	6.1200	6.1200	6.1200	6.1200	-4.375%	1	319	-96.242%
2024-11-18	6.3000	6.4000	6.1000	6.4000	+6.667%	25	318	-96.406%
2024-11-15	6.0000	6.0000	6.0000	6.0000	-1.639%	20	293	-96.167%
2024-11-14	6.1000	6.1000	6.1000	6.1000	+5.903%	4	283	-96.230%
2024-11-13	5.7600	5.7600	5.7600	5.7600	-4.000%	7	283	-96.007%
2024-11-11	5.8500	6.0000	5.8500	6.0000	+3.448%	3	276	-96.167%
2024-11-08	5.8500	5.8500	5.7400	5.8000	-0.855%	14	277	-96.034%
2024-11-07	5.7000	6.0000	5.7000	5.8500	+3.540%	29	278	-96.068%
2024-11-06	6.1000	6.2000	5.6500	5.6500	-16.667%	72	249	-95.929%
2024-11-05	7.7500	7.7500	6.5500	6.7800	-22.514%	69	186	-96.608%
2024-11-04	9.2500	9.2500	8.7500	8.7500	+3.550%	11	193	-97.371%
2024-10-30	8.2000	8.4500	8.2000	8.4500	+3.049%	21	182	-97.278%
2024-10-25	8.4000	8.4000	8.2000	8.2000	-6.606%	6	163	-97.195%
2024-10-18	8.6500	8.7800	8.6500	8.7800	-2.983%	6	162	-97.380%
2024-10-17	9.0500	9.0500	9.0500	9.0500	+3.429%	1	163	-97.459%
2024-10-16	8.7500	8.7500	8.7500	8.7500	+0.575%	1	164	-97.371%
2024-10-15	8.6600	8.7000	8.6600	8.7000	+2.353%	36	163	-97.356%
2024-10-14	8.5000	8.5000	8.5000	8.5000	-1.848%	1	151	-97.294%
2024-10-11	8.6700	8.8500	8.1700	8.6600	-3.563%	52	152	-97.344%
2024-10-10	8.6000	8.9800	8.6000	8.9800	+4.907%	32	148	-97.439%
2024-10-09	8.7000	8.7500	8.5300	8.5600	-3.058%	23	172	-97.313%
2024-10-08	8.8500	8.8500	8.8300	8.8300	-5.054%	17	174	-97.395%
2024-10-07	9.2500	9.3000	9.2000	9.3000	+4.027%	18	174	-97.527%
2024-10-04	9.0200	9.1400	8.9400	8.9400	-5.297%	76	168	-97.427%
2024-10-03	9.2900	9.4500	9.2900	9.4400	-2.680%	3	146	-97.564%
2024-10-02	9.7000	9.7000	9.7000	9.7000	-2.020%	1	143	-97.629%
2024-10-01	9.9500	9.9500	9.9000	9.9000	-0.503%	51	142	-97.677%
2024-09-30	10.0700	10.0700	9.5700	9.9500	0.000%	37	91	-97.688%
2024-09-27	9.6900	9.9500	9.6900	9.9500	+3.754%	22	54	-97.688%
2024-09-26	9.5900	9.5900	9.5900	9.5900	+0.209%	2	44	-97.602%
2024-09-25	9.8500	9.8500	9.5700	9.5700	-2.843%	26	42	-97.597%
2024-09-24	8.8500	10.0600	8.8500	9.8500	+5.348%	14	16	-97.665%
2024-09-23	9.3500	9.3500	9.3500	9.3500	-5.076%	1	7	-97.540%
2024-09-20	9.8500	9.8500	9.8500	9.8500	-3.526%	4	6	-97.665%
2024-09-18	10.0000	10.2100	10.0000	10.2100	+0.098%	2	4	-97.747%
2024-09-17	10.2000	10.2000	10.2000	10.2000	0.000%	2	2	-97.745%

.dark-mode .qYSQQf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYSQQf{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P37PLTR Jan 15 2027 37.00 Put (PLTR270115P00037000)option OPRA

PLTR20270115P37
PLTR Jan 15 2027 37.00 Put (PLTR270115P00037000)
option OPRA