Dark

PLTR20270115P40
PLTR Jan 15 2027 40.00 Put (PLTR270115P00040000)
option OPRA

EOD

Jul 22, 2026

0.3000+7.143%(+0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.3100	0.3200	0.3000	0.3000	+7.143%	12	3,464	0.000%
2026-07-20	0.2800	0.2800	0.2800	0.2800	-12.500%	25	3,467	+7.143%
2026-07-17	0.2700	0.3200	0.2700	0.3200	+14.286%	10	3,493	-6.250%
2026-07-16	0.2900	0.2900	0.2800	0.2800	0.000%	5	3,503	+7.143%
2026-07-15	0.3000	0.3000	0.2800	0.2800	-6.667%	4	3,492	+7.143%
2026-07-14	0.3300	0.3300	0.3000	0.3000	-36.170%	75	3,495	0.000%
2026-07-13	0.4700	0.4700	0.4700	0.4700	+23.684%	1	3,534	-36.170%
2026-07-09	0.3800	0.3800	0.3800	0.3800	+8.571%	1	3,534	-21.053%
2026-07-06	0.3500	0.3500	0.3500	0.3500	0.000%	4	3,534	-14.286%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-7.895%	4	3,535	-14.286%
2026-06-30	0.3800	0.3800	0.3800	0.3800	-2.564%	70	3,535	-21.053%
2026-06-29	0.3600	0.3900	0.3600	0.3900	-4.878%	5	3,593	-23.077%
2026-06-26	0.4100	0.4100	0.4100	0.4100	-8.889%	1	3,593	-26.829%
2026-06-25	0.4400	0.5000	0.4400	0.4500	+9.756%	26	3,594	-33.333%
2026-06-24	0.3800	0.4100	0.3800	0.4100	+13.889%	21	3,595	-26.829%
2026-06-23	0.3600	0.3600	0.3600	0.3600	+9.091%	80	3,614	-16.667%
2026-06-22	0.3400	0.3400	0.3300	0.3300	-10.811%	81	3,589	-9.091%
2026-06-12	0.3900	0.3900	0.3700	0.3700	-13.953%	3	3,510	-18.919%
2026-06-11	0.4300	0.4300	0.4300	0.4300	+4.878%	4	3,510	-30.233%
2026-06-10	0.4000	0.4100	0.4000	0.4100	0.000%	29	3,510	-26.829%
2026-06-09	0.3600	0.4200	0.3600	0.4100	+2.500%	13	3,490	-26.829%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+5.263%	1	3,491	-25.000%
2026-06-05	0.3800	0.3800	0.3800	0.3800	+5.556%	1	3,491	-21.053%
2026-06-03	0.3700	0.3700	0.3600	0.3600	+9.091%	11	3,491	-16.667%
2026-06-02	0.2600	0.4000	0.2600	0.3300	-17.500%	4	3,491	-9.091%
2026-05-29	0.3800	0.4000	0.3800	0.4000	0.000%	7	3,493	-25.000%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-14.894%	3	3,494	-25.000%
2026-05-20	0.4700	0.4700	0.4700	0.4700	+2.174%	1	3,497	-36.170%
2026-05-19	0.4600	0.4600	0.4600	0.4600	-14.815%	2	3,497	-34.783%
2026-05-18	0.5400	0.5400	0.5400	0.5400	+12.500%	1	3,497	-44.444%
2026-05-14	0.4500	0.4800	0.4500	0.4800	0.000%	11	3,497	-37.500%
2026-05-13	0.4900	0.4900	0.4800	0.4800	0.000%	18	3,500	-37.500%
2026-05-12	0.4800	0.4800	0.4800	0.4800	+2.128%	10	3,500	-37.500%
2026-05-11	0.4700	0.4700	0.4700	0.4700	+2.174%	11	3,500	-36.170%
2026-05-07	0.4500	0.4700	0.4500	0.4600	+2.222%	39	3,488	-34.783%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-4.255%	1	3,527	-33.333%
2026-05-05	0.4900	0.4900	0.4700	0.4700	-6.000%	63	3,526	-36.170%
2026-05-04	0.5300	0.5300	0.5000	0.5000	-5.660%	6	3,529	-40.000%
2026-05-01	0.5300	0.5300	0.5300	0.5300	+6.000%	10	3,542	-43.396%
2026-04-30	0.5100	0.5100	0.5000	0.5000	-9.091%	23	3,542	-40.000%
2026-04-29	0.5500	0.5500	0.5500	0.5500	-1.786%	4	3,565	-45.455%
2026-04-24	0.5700	0.5800	0.5100	0.5600	-3.448%	21	3,569	-46.429%
2026-04-23	0.5500	0.5800	0.5500	0.5800	+9.434%	6	3,584	-48.276%
2026-04-22	0.5400	0.5400	0.5100	0.5300	-3.636%	12	3,580	-43.396%
2026-04-21	0.5400	0.5500	0.5400	0.5500	-1.786%	26	3,588	-45.455%
2026-04-20	0.6100	0.6100	0.5600	0.5600	0.000%	15	3,588	-46.429%
2026-04-17	0.5600	0.5600	0.5600	0.5600	-9.677%	40	3,593	-46.429%
2026-04-15	0.6400	0.6500	0.6200	0.6200	-8.824%	18	3,633	-51.613%
2026-04-14	0.7000	0.7000	0.6600	0.6800	-5.556%	5	3,651	-55.882%
2026-04-13	0.7500	0.8100	0.7200	0.7200	-15.294%	31	3,654	-58.333%
2026-04-10	0.9500	0.9500	0.8500	0.8500	-2.299%	31	3,665	-64.706%
2026-04-09	0.9000	0.9400	0.8600	0.8700	+24.286%	20	3,662	-65.517%
2026-04-07	0.7100	0.7100	0.7000	0.7000	-2.778%	2	3,648	-57.143%
2026-04-06	0.7500	0.7500	0.7200	0.7200	-4.000%	26	3,650	-58.333%
2026-04-02	0.7500	0.7500	0.7500	0.7500	0.000%	1	3,649	-60.000%
2026-04-01	0.7500	0.7500	0.7500	0.7500	-2.597%	1	3,649	-60.000%
2026-03-31	0.8000	0.8000	0.7700	0.7700	-14.444%	38	3,649	-61.039%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-3.226%	8	3,658	-66.667%
2026-03-27	0.9500	0.9500	0.9200	0.9300	+4.494%	13	3,656	-67.742%
2026-03-26	0.8500	0.8900	0.8500	0.8900	+7.229%	108	3,650	-66.292%
2026-03-24	0.8300	0.8300	0.8300	0.8300	+7.792%	4	3,651	-63.855%
2026-03-23	0.8000	0.8000	0.7700	0.7700	-14.444%	9	3,651	-61.039%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+7.143%	5	3,647	-66.667%
2026-03-19	0.8600	0.8600	0.8400	0.8400	-3.448%	19	3,642	-64.286%
2026-03-18	0.8300	0.8700	0.8300	0.8700	+6.098%	53	3,648	-65.517%
2026-03-17	0.8100	0.8300	0.8000	0.8200	-6.818%	86	3,695	-63.415%
2026-03-16	0.8800	0.8800	0.8800	0.8800	-8.333%	4	3,697	-65.909%
2026-03-13	0.9400	0.9600	0.9400	0.9600	+6.667%	8	3,693	-68.750%
2026-03-12	0.9000	0.9000	0.8800	0.9000	+1.124%	16	3,688	-66.667%
2026-03-11	0.9300	0.9300	0.8900	0.8900	-3.261%	7	3,683	-66.292%
2026-03-10	0.9200	0.9200	0.9200	0.9200	+2.222%	11	3,678	-67.391%
2026-03-09	0.9400	0.9400	0.9000	0.9000	0.000%	153	3,669	-66.667%
2026-03-06	0.9100	0.9100	0.9000	0.9000	-1.099%	12	3,659	-66.667%
2026-03-05	0.9100	0.9100	0.9100	0.9100	+1.111%	1	3,658	-67.033%
2026-03-04	1.0000	1.0000	0.9000	0.9000	-10.000%	183	3,657	-66.667%
2026-03-03	1.1700	1.2000	1.0000	1.0000	-1.961%	32	3,665	-70.000%
2026-03-02	1.0500	1.0500	1.0200	1.0200	-10.526%	51	3,669	-70.588%
2026-02-27	1.1400	1.1400	1.1400	1.1400	+0.885%	10	3,621	-73.684%
2026-02-25	1.1500	1.1500	1.1300	1.1300	-9.600%	2	3,623	-73.451%
2026-02-24	1.3000	1.3000	1.2500	1.2500	+1.626%	75	3,623	-76.000%
2026-02-23	1.2700	1.2700	1.2300	1.2300	+6.957%	21	3,622	-75.610%
2026-02-20	1.2400	1.2400	1.1500	1.1500	-4.167%	8	3,622	-73.913%
2026-02-19	1.2000	1.2000	1.2000	1.2000	+6.195%	1	3,623	-75.000%
2026-02-18	1.2100	1.2100	1.1300	1.1300	-14.394%	15	3,622	-73.451%
2026-02-17	1.3300	1.3300	1.3000	1.3200	+6.452%	27	3,637	-77.273%
2026-02-13	1.3500	1.3500	1.2400	1.2400	-8.148%	22	3,596	-75.806%
2026-02-12	1.1900	1.4500	1.1900	1.3500	+12.500%	149	3,596	-77.778%
2026-02-11	1.2000	1.2000	1.2000	1.2000	+4.348%	1	3,715	-75.000%
2026-02-10	1.1500	1.1500	1.1500	1.1500	+8.491%	6	3,714	-73.913%
2026-02-09	1.1400	1.1400	1.0600	1.0600	-10.169%	61	3,720	-71.698%
2026-02-06	1.3100	1.3100	1.1800	1.1800	-17.483%	143	3,731	-74.576%
2026-02-05	1.2600	1.4700	1.2600	1.4300	+13.492%	88	3,671	-79.021%
2026-02-04	1.1500	1.3800	1.1500	1.2600	+16.667%	67	3,671	-76.190%
2026-02-03	0.9700	1.0800	0.9500	1.0800	-6.087%	6	3,666	-72.222%
2026-02-02	1.1000	1.1600	1.1000	1.1500	+0.877%	47	3,669	-73.913%
2026-01-30	1.1800	1.1800	1.1200	1.1400	-3.390%	253	3,710	-73.684%
2026-01-29	1.2100	1.2800	1.1800	1.1800	+4.425%	110	3,543	-74.576%
2026-01-28	1.0000	1.1300	1.0000	1.1300	+14.141%	41	3,468	-73.451%
2026-01-27	0.9900	1.0400	0.9900	0.9900	-2.941%	12	3,483	-69.697%
2026-01-26	1.0000	1.0200	1.0000	1.0200	-0.971%	20	3,487	-70.588%
2026-01-23	1.0100	1.0300	1.0000	1.0300	-4.630%	14	3,487	-70.874%
2026-01-22	1.0800	1.0800	1.0800	1.0800	0.000%	1	3,497	-72.222%
2026-01-21	1.2500	1.2500	1.0800	1.0800	-7.692%	17	3,496	-72.222%
2026-01-20	1.2300	1.2300	1.1500	1.1700	0.000%	40	3,507	-74.359%
2026-01-16	1.1300	1.1700	1.1300	1.1700	+3.540%	76	3,487	-74.359%
2026-01-15	1.1100	1.1300	1.1100	1.1300	-6.612%	11	3,487	-73.451%
2026-01-14	1.2100	1.2100	1.2100	1.2100	+2.542%	10	3,488	-75.207%
2026-01-13	1.1900	1.1900	1.1800	1.1800	0.000%	7	3,488	-74.576%
2026-01-12	1.1900	1.2000	1.1800	1.1800	-4.065%	5	3,495	-74.576%
2026-01-09	1.2700	1.2700	1.2000	1.2300	-4.651%	10	3,492	-75.610%
2026-01-08	1.2400	1.2900	1.2300	1.2900	+4.032%	1,044	3,493	-76.744%
2026-01-07	1.2400	1.2400	1.2400	1.2400	-1.587%	3	3,918	-75.806%
2026-01-06	1.2600	1.2600	1.2600	1.2600	-3.817%	2	3,920	-76.190%
2026-01-05	1.3200	1.3200	1.3100	1.3100	-6.429%	6	3,913	-77.099%
2026-01-02	1.5400	1.5400	1.2300	1.4000	+6.061%	5	3,913	-78.571%
2025-12-31	1.3800	1.4200	1.3200	1.3200	-4.348%	169	4,028	-77.273%
2025-12-30	1.3500	1.3800	1.3300	1.3800	+2.985%	107	4,028	-78.261%
2025-12-29	1.2800	1.3600	1.2800	1.3400	+6.349%	121	4,079	-77.612%
2025-12-26	1.1700	1.3100	1.1700	1.2600	-1.563%	66	4,070	-76.190%
2025-12-24	1.3000	1.3000	1.2800	1.2800	-0.775%	34	4,008	-76.563%
2025-12-23	1.3300	1.3300	1.2900	1.2900	-4.444%	20	4,008	-76.744%
2025-12-22	1.3400	1.3600	1.3000	1.3500	-6.897%	191	4,008	-77.778%
2025-12-19	1.4800	1.4800	1.4400	1.4500	-7.643%	86	3,939	-79.310%
2025-12-18	1.5300	1.5700	1.5000	1.5700	-0.633%	219	3,908	-80.892%
2025-12-17	1.5500	1.6400	1.5500	1.5800	0.000%	123	3,856	-81.013%
2025-12-15	1.5900	1.6400	1.5200	1.5800	-0.629%	136	3,858	-81.013%
2025-12-12	1.5000	1.6100	1.5000	1.5900	0.000%	51	3,858	-81.132%
2025-12-11	1.6500	1.6500	1.5200	1.5900	+0.633%	271	3,860	-81.132%
2025-12-10	1.6000	1.6100	1.5300	1.5800	-2.469%	715	3,860	-81.013%
2025-12-09	1.6600	1.6600	1.5800	1.6200	0.000%	30	3,444	-81.481%
2025-12-08	1.6000	1.6200	1.6000	1.6200	-8.475%	2	3,472	-81.481%
2025-12-05	1.7700	1.7700	1.7700	1.7700	+5.988%	10	3,471	-83.051%
2025-12-04	1.6900	1.7000	1.6500	1.6700	+3.086%	78	3,471	-82.036%
2025-12-03	1.6400	1.7000	1.6200	1.6200	-0.613%	18	3,468	-81.481%
2025-12-02	1.6200	1.6400	1.6200	1.6300	0.000%	30	3,457	-81.595%
2025-12-01	3.2000	3.2000	1.5900	1.6300	-1.212%	26	3,453	-81.595%
2025-11-28	1.6900	1.6900	1.6500	1.6500	-2.941%	59	3,431	-81.818%
2025-11-26	1.8300	1.8300	1.7000	1.7000	-4.494%	11	3,420	-82.353%
2025-11-25	1.8300	1.8800	1.7500	1.7800	-0.559%	32	3,420	-83.146%
2025-11-24	2.0700	2.0700	1.7400	1.7900	-20.444%	26	3,428	-83.240%
2025-11-21	2.2100	2.2900	2.1700	2.2500	+2.273%	167	3,418	-86.667%
2025-11-20	1.8400	2.2000	1.8400	2.2000	+10.553%	214	3,405	-86.364%
2025-11-19	2.0100	2.0500	1.9300	1.9900	+0.505%	46	3,322	-84.925%
2025-11-18	1.9800	2.1200	1.9500	1.9800	-2.463%	207	3,355	-84.848%
2025-11-17	1.8000	2.0300	1.8000	2.0300	+11.538%	369	3,450	-85.222%
2025-11-14	1.7600	1.8500	1.7600	1.8200	+12.346%	278	3,395	-83.516%
2025-11-13	1.3900	1.6200	1.3900	1.6200	+19.118%	129	3,396	-81.481%
2025-11-12	1.2600	1.3700	1.2500	1.3600	+11.475%	31	3,284	-77.941%
2025-11-11	1.2100	1.2200	1.2100	1.2200	+1.667%	6	3,263	-75.410%
2025-11-10	1.1500	1.2000	1.1100	1.2000	+4.348%	4	3,263	-75.000%
2025-11-07	1.2700	1.2700	1.1500	1.1500	-8.730%	12	3,262	-73.913%
2025-11-06	1.2000	1.2600	1.2000	1.2600	+8.621%	21	3,264	-76.190%
2025-11-05	1.2000	1.2000	1.1600	1.1600	+1.754%	8	3,264	-74.138%
2025-11-04	1.1800	1.1800	1.1400	1.1400	-0.870%	27	3,258	-73.684%
2025-10-31	0.9600	1.1500	0.9600	1.1500	+9.524%	5	3,250	-73.913%
2025-10-28	1.0500	1.0500	1.0500	1.0500	+5.000%	3	3,246	-71.429%
2025-10-27	1.0000	1.0700	0.9900	1.0000	-26.471%	142	3,239	-70.000%
2025-10-22	1.4500	1.4500	1.3600	1.3600	-0.730%	4	3,239	-77.941%
2025-10-21	1.3000	1.3700	1.3000	1.3700	+4.580%	2	3,237	-78.102%
2025-10-20	1.3700	1.3700	1.3100	1.3100	-12.081%	2	3,237	-77.099%
2025-10-16	1.3200	1.4900	1.3200	1.4900	+3.472%	13	3,237	-79.866%
2025-10-14	1.5400	1.5400	1.4400	1.4400	+6.667%	3	3,237	-79.167%
2025-10-09	1.3600	1.3600	1.3500	1.3500	+3.053%	36	3,237	-77.778%
2025-10-07	1.3500	1.3500	1.3100	1.3100	-5.072%	11	3,263	-77.099%
2025-10-06	1.3700	1.4300	1.3100	1.3800	+0.730%	123	3,263	-78.261%
2025-10-03	1.3500	1.3700	1.3500	1.3700	+15.126%	3	3,263	-78.102%
2025-09-23	1.1900	1.1900	1.1900	1.1900	+8.182%	8	3,262	-74.790%
2025-09-22	0.9500	1.1000	0.9500	1.1000	+8.911%	33	3,262	-72.727%
2025-09-19	1.0100	1.0100	1.0100	1.0100	-0.980%	1	3,247	-70.297%
2025-09-18	1.0100	1.0200	1.0100	1.0200	+0.990%	2	3,248	-70.588%
2025-09-16	1.0100	1.0100	1.0100	1.0100	-4.717%	1	3,248	-70.297%
2025-09-12	1.0600	1.0600	1.0600	1.0600	+0.952%	1	3,248	-71.698%
2025-09-10	1.0600	1.0600	1.0500	1.0500	-6.250%	13	3,248	-71.429%
2025-09-09	1.1900	1.1900	1.1200	1.1200	-6.667%	63	3,260	-73.214%
2025-09-08	1.2000	1.2000	1.2000	1.2000	-15.493%	1	3,292	-75.000%
2025-09-05	1.2500	1.4200	1.2500	1.4200	+9.231%	7	3,293	-78.873%
2025-09-04	1.3300	1.3300	1.3000	1.3000	-5.797%	13	3,293	-76.923%
2025-09-02	1.3800	1.3800	1.3800	1.3800	-4.828%	112	3,293	-78.261%
2025-08-28	1.4300	1.4500	1.4300	1.4500	+0.694%	13	3,181	-79.310%
2025-08-26	1.4400	1.4400	1.4400	1.4400	-4.636%	5	3,181	-79.167%
2025-08-25	1.5100	1.5100	1.5100	1.5100	+2.027%	19	3,186	-80.132%
2025-08-22	1.5500	1.5500	1.4000	1.4800	+0.680%	360	3,204	-79.730%
2025-08-21	1.5900	1.7400	1.4700	1.4700	-6.962%	16	3,245	-79.592%
2025-08-20	1.7200	1.9400	1.5800	1.5800	+1.282%	63	3,253	-81.013%
2025-08-19	1.3200	1.5600	1.3200	1.5600	+24.800%	39	3,254	-80.769%
2025-08-18	1.3000	1.3000	1.2500	1.2500	+7.759%	17	3,249	-76.000%
2025-08-14	1.2000	1.2000	1.1600	1.1600	-4.132%	2	3,250	-74.138%
2025-08-13	1.1000	1.2100	1.1000	1.2100	0.000%	3	3,250	-75.207%
2025-08-12	1.1200	1.2100	1.1200	1.2100	+5.217%	2	3,250	-75.207%
2025-08-11	1.1900	1.1900	1.1500	1.1500	-0.862%	6	3,250	-73.913%
2025-08-08	1.1600	1.1600	1.1600	1.1600	+1.754%	1	3,245	-74.138%
2025-08-06	1.1400	1.1400	1.1300	1.1400	-4.202%	7	3,245	-73.684%
2025-08-05	1.2000	1.3400	1.1500	1.1900	-7.752%	119	3,245	-74.790%
2025-08-04	1.2900	1.2900	1.2900	1.2900	-7.857%	1	3,246	-76.744%
2025-08-01	1.4000	1.4000	1.4000	1.4000	+13.821%	1	3,246	-78.571%
2025-07-31	1.2400	1.2700	1.2300	1.2300	-8.889%	4	3,247	-75.610%
2025-07-30	1.3500	1.3500	1.3500	1.3500	-0.735%	1	3,251	-77.778%
2025-07-29	1.3700	1.3800	1.3100	1.3600	-2.857%	167	3,252	-77.941%
2025-07-28	1.2900	1.4000	1.2800	1.4000	+11.111%	213	3,193	-78.571%
2025-07-25	1.3300	1.3400	1.2600	1.2600	-9.353%	353	3,140	-76.190%
2025-07-24	1.3900	1.3900	1.3900	1.3900	-0.714%	1	2,982	-78.417%
2025-07-23	1.4300	1.5000	1.4000	1.4000	-6.667%	22	2,982	-78.571%
2025-07-22	1.5500	1.6000	1.5000	1.5000	+5.634%	4	3,002	-80.000%
2025-07-21	1.4200	1.4200	1.4200	1.4200	-8.387%	1	3,000	-78.873%
2025-07-18	1.4800	1.5500	1.4800	1.5500	0.000%	4	2,999	-80.645%
2025-07-17	1.5100	1.5500	1.4700	1.5500	-6.627%	12	2,997	-80.645%
2025-07-16	1.6300	1.6600	1.6300	1.6600	-2.353%	703	2,996	-81.928%
2025-07-15	1.7000	1.7000	1.7000	1.7000	-10.995%	5	2,996	-82.353%
2025-07-14	1.9100	1.9100	1.9100	1.9100	-1.546%	3	2,991	-84.293%
2025-07-10	1.9400	1.9400	1.9400	1.9400	-4.902%	7	2,988	-84.536%
2025-07-09	2.0400	2.0400	2.0400	2.0400	-3.318%	1	2,995	-85.294%
2025-07-08	2.1100	2.1100	2.1100	2.1100	-17.578%	1	2,996	-85.782%
2025-07-07	2.5600	2.5600	2.5600	2.5600	+24.272%	1	2,996	-88.281%
2025-07-03	2.0600	2.0600	2.0600	2.0600	-13.080%	10	2,995	-85.437%
2025-07-01	2.3500	2.3700	2.3500	2.3700	+7.727%	5	2,995	-87.342%
2025-06-27	2.1300	2.2000	2.1300	2.2000	+8.374%	2	2,997	-86.364%
2025-06-26	2.0000	2.0300	2.0000	2.0300	-2.871%	6	2,997	-85.222%
2025-06-25	1.9800	2.0900	1.9800	2.0900	+3.465%	2	3,001	-85.646%
2025-06-24	2.0900	2.0900	2.0000	2.0200	-11.013%	8	3,001	-85.149%
2025-06-23	2.2700	2.2700	2.2700	2.2700	-1.304%	2	3,002	-86.784%
2025-06-20	2.3000	2.3000	2.3000	2.3000	-2.128%	2	3,004	-86.957%
2025-06-16	2.3100	2.3500	2.3100	2.3500	-3.689%	3	3,004	-87.234%
2025-06-12	2.5000	2.5000	2.4400	2.4400	-5.058%	21	3,005	-87.705%
2025-06-10	2.5700	2.5700	2.5700	2.5700	-0.388%	1	2,985	-88.327%
2025-06-09	2.5800	2.5800	2.5800	2.5800	-5.495%	1	2,986	-88.372%
2025-06-06	2.7300	2.7300	2.7300	2.7300	-9.000%	2	2,986	-89.011%
2025-06-05	2.7000	3.0000	2.7000	3.0000	+14.068%	4	2,987	-90.000%
2025-06-04	2.6500	2.7500	2.6300	2.6300	+2.335%	43	2,981	-88.593%
2025-06-03	2.6000	2.6200	2.5100	2.5700	-9.187%	31	2,981	-88.327%
2025-06-02	2.8300	2.8300	2.8300	2.8300	+4.044%	1	2,981	-89.399%
2025-05-30	2.7000	2.7200	2.6900	2.7200	-6.207%	62	2,981	-88.971%
2025-05-28	2.9000	2.9000	2.9000	2.9000	+0.694%	3	2,981	-89.655%
2025-05-27	2.8800	2.8800	2.8800	2.8800	+3.597%	1	2,984	-89.583%
2025-05-22	2.7800	2.7800	2.7800	2.7800	-11.746%	30	2,984	-89.209%
2025-05-19	2.8400	3.1500	2.7000	3.1500	+11.307%	4	2,984	-90.476%
2025-05-15	2.8300	2.8300	2.8300	2.8300	-0.702%	1	2,984	-89.399%
2025-05-14	2.7800	2.8500	2.7800	2.8500	+0.352%	2	2,985	-89.474%
2025-05-13	3.0000	3.0000	2.7800	2.8400	-5.648%	50	2,985	-89.437%
2025-05-12	3.1500	3.1500	3.0000	3.0100	-10.149%	6	2,976	-90.033%
2025-05-09	3.3500	3.3500	3.3500	3.3500	+6.013%	2	2,977	-91.045%
2025-05-08	3.3000	3.3500	3.1600	3.1600	-14.825%	11	2,977	-90.506%
2025-05-06	3.5900	3.7700	3.5000	3.7100	+16.301%	61	2,985	-91.914%
2025-05-05	3.4200	3.5000	3.1900	3.1900	-12.121%	38	3,007	-90.596%
2025-05-01	4.0000	4.0000	3.6300	3.6300	-5.469%	44	3,037	-91.736%
2025-04-30	4.5000	4.5000	3.8400	3.8400	-1.538%	9	3,034	-92.188%
2025-04-29	3.9000	3.9000	3.8500	3.9000	+9.859%	3	3,041	-92.308%
2025-04-28	3.5500	3.5500	3.5500	3.5500	-15.274%	1	3,041	-91.549%
2025-04-24	4.2000	4.2000	4.1900	4.1900	-1.643%	16	3,042	-92.840%
2025-04-23	4.2600	4.2600	4.2600	4.2600	-10.316%	3	3,056	-92.958%
2025-04-22	4.7500	4.7500	4.7500	4.7500	-7.767%	1	3,056	-93.684%
2025-04-21	5.0900	5.1500	5.0500	5.1500	-2.647%	8	3,056	-94.175%
2025-04-16	5.1500	5.2900	5.1200	5.2900	+13.763%	5	3,060	-94.329%
2025-04-15	4.6500	4.6500	4.6500	4.6500	0.000%	2	3,060	-93.548%
2025-04-14	4.9100	4.9100	4.6500	4.6500	-17.112%	14	3,060	-93.548%
2025-04-11	5.4500	5.6100	5.4500	5.6100	-0.883%	10	3,060	-94.652%
2025-04-10	5.6000	5.6600	5.6000	5.6600	+14.343%	5	3,060	-94.700%
2025-04-09	6.4500	7.8500	4.9500	4.9500	-14.508%	10	3,055	-93.939%
2025-04-08	5.7900	5.7900	5.7900	5.7900	-13.582%	47	3,062	-94.819%
2025-04-07	11.0200	11.0200	6.4000	6.7000	-6.294%	124	3,062	-95.522%
2025-04-04	6.8500	7.2000	6.7000	7.1500	+31.193%	86	3,165	-95.804%
2025-04-03	5.6500	5.6500	5.4000	5.4500	+2.251%	7	3,158	-94.495%
2025-04-01	5.3400	5.3500	5.3000	5.3300	+1.139%	6	3,158	-94.371%
2025-03-31	5.5500	5.5500	5.2000	5.2700	+0.381%	31	3,158	-94.307%
2025-03-28	5.2000	5.2500	5.2000	5.2500	+19.318%	134	3,162	-94.286%
2025-03-25	4.1000	4.4000	4.1000	4.4000	+4.019%	4	3,215	-93.182%
2025-03-24	4.2100	4.2500	4.2000	4.2300	-16.238%	16	3,216	-92.908%
2025-03-20	5.0500	5.0500	5.0500	5.0500	+3.061%	15	3,203	-94.059%
2025-03-19	4.7600	4.9000	4.7600	4.9000	+2.083%	201	3,203	-93.878%
2025-03-17	4.8000	4.8000	4.8000	4.8000	-4.000%	1	3,202	-93.750%
2025-03-14	5.3200	5.3200	5.0000	5.0000	-14.530%	24	3,201	-94.000%
2025-03-13	5.7500	5.8500	5.7500	5.8500	-4.568%	31	3,170	-94.872%
2025-03-11	6.1300	6.1300	6.1300	6.1300	-3.160%	2	3,170	-95.106%
2025-03-10	6.0500	6.4500	5.8000	6.3300	+6.387%	177	3,170	-95.261%
2025-03-07	5.1000	5.9500	5.1000	5.9500	+12.264%	80	3,190	-94.958%
2025-03-06	5.3000	5.3000	5.3000	5.3000	+13.248%	1	3,190	-94.340%
2025-03-05	4.7000	4.7000	4.6800	4.6800	-0.426%	6	3,189	-93.590%
2025-03-04	5.4000	5.4000	4.7000	4.7000	-5.051%	23	3,194	-93.617%
2025-03-03	4.6200	4.9500	4.5000	4.9500	+0.815%	7	3,186	-93.939%
2025-02-28	4.8200	5.0000	4.8200	4.9100	+0.204%	34	3,192	-93.890%
2025-02-27	4.9000	4.9000	4.9000	4.9000	+3.158%	5	3,205	-93.878%
2025-02-26	4.5800	4.7500	4.4500	4.7500	0.000%	8	3,207	-93.684%
2025-02-25	4.6900	5.0500	4.6900	4.7500	+2.371%	71	3,205	-93.684%
2025-02-24	4.0000	4.6500	4.0000	4.6400	+16.291%	14	3,211	-93.534%
2025-02-21	3.8500	3.9900	3.7000	3.9900	+2.308%	100	3,215	-92.481%
2025-02-20	3.8500	4.0000	3.8500	3.9000	+10.795%	46	3,239	-92.308%
2025-02-19	3.0000	3.5200	3.0000	3.5200	+11.041%	11	3,202	-91.477%
2025-02-18	3.1000	3.2200	3.1000	3.1700	-0.938%	34	3,210	-90.536%
2025-02-14	3.2500	3.2500	3.2000	3.2000	-3.614%	22	3,240	-90.625%
2025-02-13	3.3300	3.3300	3.3200	3.3200	-2.353%	3	3,240	-90.964%
2025-02-12	3.4000	3.4000	3.3500	3.4000	-1.734%	107	3,241	-91.176%
2025-02-11	3.3500	3.6000	3.2800	3.4600	+3.284%	103	3,303	-91.329%
2025-02-10	3.4800	3.7000	3.3500	3.3500	+1.515%	11	3,204	-91.045%
2025-02-07	3.2600	3.6800	3.2000	3.3000	-2.941%	4,270	3,206	-90.909%
2025-02-06	3.4000	3.5000	3.4000	3.4000	-5.556%	14	1,109	-91.176%
2025-02-05	3.6300	3.6500	3.6000	3.6000	0.000%	16	1,101	-91.667%
2025-02-04	4.2500	4.2500	3.5000	3.6000	-28.144%	144	1,112	-91.667%
2025-02-03	5.5000	5.5000	5.0100	5.0100	+2.245%	3	1,220	-94.012%
2025-01-31	5.0000	5.0000	4.8700	4.9000	-7.197%	40	1,220	-93.878%
2025-01-30	5.2800	5.2800	5.2800	5.2800	-0.377%	86	1,212	-94.318%
2025-01-29	5.4500	5.4500	5.3000	5.3000	-1.119%	5	1,212	-94.340%
2025-01-28	5.3000	5.3600	5.3000	5.3600	-6.783%	11	1,215	-94.403%
2025-01-27	5.6000	5.9500	5.5400	5.7500	+8.083%	45	1,224	-94.783%
2025-01-24	5.2000	5.3500	5.0300	5.3200	+0.377%	42	1,243	-94.361%
2025-01-23	5.3000	5.4000	5.2400	5.3000	-1.852%	120	1,256	-94.340%
2025-01-22	5.3500	5.6700	5.3500	5.4000	-5.263%	134	1,276	-94.444%
2025-01-21	5.8500	5.8500	5.7000	5.7000	-3.390%	13	1,182	-94.737%
2025-01-17	5.9600	5.9600	5.9000	5.9000	-0.338%	8	1,182	-94.915%
2025-01-16	6.0000	6.0000	5.9200	5.9200	-4.362%	13	1,182	-94.932%
2025-01-15	6.2700	6.2700	6.1900	6.1900	-6.637%	22	1,190	-95.153%
2025-01-14	6.4100	6.6300	6.4100	6.6300	-1.778%	10	1,189	-95.475%
2025-01-13	6.8000	6.8000	6.7500	6.7500	+0.746%	497	1,189	-95.556%
2025-01-10	7.0200	7.0200	6.7000	6.7000	+2.290%	222	789	-95.522%
2025-01-08	6.5500	6.6600	6.5000	6.5500	+6.331%	99	875	-95.420%
2025-01-07	5.9800	6.2000	5.9800	6.1600	+6.207%	62	875	-95.130%
2025-01-06	5.8100	5.9100	5.4000	5.8000	+5.455%	73	913	-94.828%
2025-01-03	5.5000	5.5500	5.5000	5.5000	-5.983%	14	966	-94.545%
2025-01-02	5.8500	5.9500	5.8500	5.8500	0.000%	7	968	-94.872%
2024-12-31	5.7500	5.8500	5.6900	5.8500	-0.679%	5	968	-94.872%
2024-12-30	6.2300	6.2300	5.8400	5.8900	+1.552%	11	968	-94.907%
2024-12-27	6.0500	6.4000	5.8000	5.8000	+5.839%	482	974	-94.828%
2024-12-26	5.7500	5.7500	5.4300	5.4800	-5.517%	67	1,124	-94.526%
2024-12-24	5.7100	5.8000	5.7100	5.8000	0.000%	10	1,139	-94.828%
2024-12-23	5.8300	5.8500	5.6500	5.8000	-1.695%	30	1,139	-94.828%
2024-12-20	6.9000	6.9000	5.9000	5.9000	-5.600%	54	1,119	-94.915%
2024-12-19	6.4400	6.6000	6.2500	6.2500	-13.793%	455	1,171	-95.200%
2024-12-18	6.2000	7.2500	6.2000	7.2500	+10.687%	32	1,027	-95.862%
2024-12-17	6.6500	6.7500	6.5500	6.5500	+1.550%	56	1,038	-95.420%
2024-12-16	6.3000	7.1400	6.2500	6.4500	+0.155%	35	988	-95.349%
2024-12-13	6.7000	6.7100	6.4100	6.4400	-3.158%	116	956	-95.342%
2024-12-12	6.4500	6.7000	6.1500	6.6500	+1.372%	26	963	-95.489%
2024-12-11	6.7500	7.0000	6.5600	6.5600	-3.387%	16	945	-95.427%
2024-12-10	6.2700	6.8500	6.1500	6.7900	+1.343%	61	944	-95.582%
2024-12-09	5.8500	6.8300	5.4200	6.7000	+10.744%	123	895	-95.522%
2024-12-06	5.9000	6.0600	5.8800	6.0500	+0.332%	62	820	-95.041%
2024-12-05	6.0500	6.0500	6.0300	6.0300	-4.286%	6	804	-95.025%
2024-12-04	6.1000	6.3500	6.1000	6.3000	-1.563%	34	798	-95.238%
2024-12-03	5.8500	6.4000	5.6300	6.4000	+4.235%	53	803	-95.313%
2024-12-02	5.9800	6.2500	5.9100	6.1400	+3.193%	30	761	-95.114%
2024-11-29	6.0000	6.1000	5.9100	5.9500	-3.252%	78	739	-94.958%
2024-11-27	6.4500	6.4500	6.0000	6.1500	-6.818%	27	766	-95.122%
2024-11-26	6.9500	6.9500	6.6000	6.6000	-4.070%	28	766	-95.455%
2024-11-25	6.6700	6.8800	6.5800	6.8800	-0.145%	9	746	-95.640%
2024-11-22	7.0000	7.0000	6.8900	6.8900	-6.892%	42	741	-95.646%
2024-11-21	7.0500	7.4000	7.0500	7.4000	-1.333%	8	734	-95.946%
2024-11-20	7.6500	7.6500	7.5000	7.5000	+3.591%	29	734	-96.000%
2024-11-19	7.4400	7.6500	7.2400	7.2400	-6.581%	7	738	-95.856%
2024-11-18	6.7000	7.7500	6.5000	7.7500	+9.155%	76	731	-96.129%
2024-11-15	6.7600	7.1000	6.7600	7.1000	-3.270%	62	685	-95.775%
2024-11-14	7.3200	7.3400	7.3200	7.3400	+4.857%	5	694	-95.913%
2024-11-13	6.9500	7.0000	6.8500	7.0000	-3.315%	8	695	-95.714%
2024-11-12	7.2500	7.4000	7.0900	7.2400	+3.134%	31	690	-95.856%
2024-11-11	7.0000	7.1300	6.4400	7.0200	+0.286%	130	703	-95.726%
2024-11-08	6.8400	7.0000	6.6800	7.0000	+3.704%	20	589	-95.714%
2024-11-07	7.1200	7.2000	6.7500	6.7500	+12.500%	5	585	-95.556%
2024-11-06	8.0000	8.0000	6.0000	6.0000	-24.051%	63	582	-95.000%
2024-11-05	8.6300	8.8000	7.9000	7.9000	-25.472%	74	567	-96.203%
2024-11-04	10.0000	10.8500	10.0000	10.6000	+1.825%	20	570	-97.170%
2024-11-01	10.4100	10.4100	10.4100	10.4100	-0.857%	20	557	-97.118%
2024-10-31	10.4000	10.6500	10.4000	10.5000	+5.000%	15	547	-97.143%
2024-10-30	9.7000	10.0000	9.7000	10.0000	+1.010%	2	533	-97.000%
2024-10-29	9.7000	9.9000	9.2500	9.9000	+1.538%	3	533	-96.970%
2024-10-28	9.7500	9.7500	9.7500	9.7500	+0.309%	1	534	-96.923%
2024-10-25	9.7300	9.8100	9.7200	9.7200	-3.284%	38	534	-96.914%
2024-10-24	10.1000	10.2700	9.9500	10.0500	-1.471%	33	538	-97.015%
2024-10-23	10.0500	10.2000	10.0500	10.2000	+2.204%	43	505	-97.059%
2024-10-22	9.9800	9.9800	9.9800	9.9800	-2.729%	3	542	-96.994%
2024-10-21	10.2600	10.2600	10.2600	10.2600	+1.084%	1	539	-97.076%
2024-10-18	10.1700	10.1700	10.1500	10.1500	-4.695%	4	538	-97.044%
2024-10-17	10.1700	10.6500	10.1700	10.6500	+1.719%	4	538	-97.183%
2024-10-16	10.2300	10.8300	10.2300	10.4700	+1.453%	38	537	-97.135%

.dark-mode .j7XN4G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7XN4G{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P40PLTR Jan 15 2027 40.00 Put (PLTR270115P00040000)option OPRA

PLTR20270115P40
PLTR Jan 15 2027 40.00 Put (PLTR270115P00040000)
option OPRA