Dark

PLTR20270115P42
PLTR Jan 15 2027 42.00 Put (PLTR270115P00042000)
option OPRA

Inactive

Sep 10, 2026

0.1800+50.000%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1300	0.1800	0.1300	0.1800	+50.000%	4	2,818	0.000%
2026-09-01	0.1200	0.1200	0.1200	0.1200	-40.000%	2	2,819	+50.000%
2026-08-21	0.2000	0.2000	0.2000	0.2000	+17.647%	2	2,821	-10.000%
2026-08-18	0.1700	0.1700	0.1700	0.1700	+6.250%	2	2,819	+5.882%
2026-08-14	0.1600	0.1600	0.1600	0.1600	-20.000%	10	2,819	+12.500%
2026-08-12	0.2000	0.2000	0.2000	0.2000	+11.111%	1	2,825	-10.000%
2026-08-10	0.1800	0.1800	0.1800	0.1800	0.000%	1	2,825	0.000%
2026-08-05	0.1900	0.1900	0.1800	0.1800	-5.263%	14	2,825	0.000%
2026-08-04	0.1900	0.1900	0.1900	0.1900	-42.424%	1	2,825	-5.263%
2026-07-28	0.3400	0.3400	0.3300	0.3300	-2.941%	11	2,825	-45.455%
2026-07-14	0.3400	0.3400	0.3400	0.3400	-20.930%	1	2,824	-47.059%
2026-06-30	0.4300	0.4400	0.4300	0.4300	-17.308%	4	2,824	-58.140%
2026-06-25	0.5200	0.5200	0.5200	0.5200	+15.556%	1	2,822	-65.385%
2026-06-09	0.4500	0.4500	0.4500	0.4500	+4.651%	1	2,822	-60.000%
2026-06-05	0.4300	0.4300	0.4300	0.4300	-2.273%	10	2,821	-58.140%
2026-05-28	0.4400	0.4400	0.4400	0.4400	-15.385%	1	2,811	-59.091%
2026-05-08	0.5200	0.5200	0.5200	0.5200	-13.333%	5	2,812	-65.385%
2026-05-05	0.6000	0.6000	0.6000	0.6000	+7.143%	1	2,812	-70.000%
2026-05-04	0.5600	0.5600	0.5600	0.5600	-9.677%	11	2,812	-67.857%
2026-04-27	0.6200	0.6200	0.6200	0.6200	+1.639%	5	2,817	-70.968%
2026-04-21	0.6300	0.6300	0.6100	0.6100	-4.688%	30	2,822	-70.492%
2026-04-20	0.6100	0.6700	0.6100	0.6400	+3.226%	362	2,822	-71.875%
2026-04-17	0.6200	0.6200	0.6200	0.6200	-8.824%	8	2,829	-70.968%
2026-04-15	0.6800	0.6800	0.6800	0.6800	-9.333%	100	2,837	-73.529%
2026-04-14	0.7500	0.7500	0.7500	0.7500	-21.875%	100	2,937	-76.000%
2026-04-10	0.9600	0.9800	0.9600	0.9600	-4.000%	220	3,037	-81.250%
2026-04-09	0.9900	1.0000	0.9900	1.0000	+31.579%	9	2,917	-82.000%
2026-04-08	0.7600	0.7600	0.7600	0.7600	-15.556%	1	2,917	-76.316%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-13.462%	5	2,917	-80.000%
2026-03-27	1.0400	1.0400	1.0400	1.0400	+9.474%	2	2,914	-82.692%
2026-03-19	0.9500	0.9500	0.9500	0.9500	+2.151%	11	2,913	-81.053%
2026-03-17	0.9300	0.9300	0.9300	0.9300	-4.124%	1	2,924	-80.645%
2026-03-16	0.9700	0.9700	0.9700	0.9700	-12.613%	1	2,924	-81.443%
2026-03-03	1.1100	1.1100	1.1100	1.1100	-9.756%	1	2,924	-83.784%
2026-03-02	1.2300	1.2300	1.2300	1.2300	-6.107%	1	2,925	-85.366%
2026-02-27	1.2800	1.3100	1.2800	1.3100	+4.800%	21	2,925	-86.260%
2026-02-18	1.2500	1.2500	1.2500	1.2500	-10.714%	9	2,944	-85.600%
2026-02-13	1.4000	1.4000	1.4000	1.4000	-0.709%	1	2,946	-87.143%
2026-02-11	1.4100	1.4100	1.4100	1.4100	+20.513%	2	2,946	-87.234%
2026-02-09	1.1700	1.1700	1.1700	1.1700	-17.606%	20	2,946	-84.615%
2026-02-04	1.4100	1.5000	1.4100	1.4200	+26.786%	56	2,946	-87.324%
2026-02-03	1.1200	1.1200	1.1200	1.1200	-6.667%	2	2,956	-83.929%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-5.512%	2	2,958	-85.000%
2026-01-30	1.2700	1.2700	1.2700	1.2700	-3.788%	1	2,958	-85.827%
2026-01-29	1.3800	1.3800	1.3200	1.3200	+14.783%	81	2,959	-86.364%
2026-01-26	1.1500	1.1500	1.1500	1.1500	+4.545%	1	2,970	-84.348%
2026-01-23	1.1000	1.1000	1.1000	1.1000	-15.385%	11	2,969	-83.636%
2026-01-20	1.3600	1.3600	1.3000	1.3000	+1.563%	7	2,958	-86.154%
2026-01-13	1.2800	1.2800	1.2800	1.2800	-6.569%	1	2,957	-85.938%
2026-01-08	1.3600	1.3700	1.3600	1.3700	+0.735%	2	2,958	-86.861%
2026-01-07	1.3600	1.3600	1.3600	1.3600	-6.849%	60	2,958	-86.765%
2025-12-31	0.9800	1.5200	0.9800	1.4600	+4.286%	342	2,853	-87.671%
2025-12-30	1.4900	1.5100	1.4000	1.4000	-2.778%	135	2,853	-87.143%
2025-12-29	1.4500	1.4500	1.4200	1.4400	+9.091%	77	2,857	-87.500%
2025-12-26	1.4000	1.4400	1.3100	1.3200	-9.589%	199	2,855	-86.364%
2025-12-22	1.5100	1.5100	1.4500	1.4600	-19.337%	111	2,771	-87.671%
2025-12-18	1.8100	1.8100	1.8100	1.8100	+1.685%	1	2,771	-90.055%
2025-12-17	1.7000	1.7900	1.7000	1.7800	+3.488%	52	2,771	-89.888%
2025-12-15	1.7000	1.7200	1.7000	1.7200	-9.948%	7	2,787	-89.535%
2025-12-09	1.9100	1.9100	1.9100	1.9100	+6.111%	10	2,787	-90.576%
2025-12-05	1.8900	1.8900	1.8000	1.8000	-3.226%	22	2,787	-90.000%
2025-12-04	1.8600	1.8600	1.8600	1.8600	+5.085%	1	2,805	-90.323%
2025-12-03	1.8100	1.8100	1.7700	1.7700	-9.231%	3	2,805	-89.831%
2025-11-26	1.9500	1.9500	1.9500	1.9500	-20.732%	1	2,803	-90.769%
2025-11-21	2.4600	2.4600	2.4600	2.4600	+4.681%	10	2,803	-92.683%
2025-11-20	2.3500	2.3500	2.3500	2.3500	+8.295%	1	2,813	-92.340%
2025-11-19	2.1800	2.1800	2.0800	2.1700	+6.373%	30	2,814	-91.705%
2025-11-18	2.1500	2.3000	2.0400	2.0400	-1.923%	320	2,844	-91.176%
2025-11-17	2.0700	2.1300	2.0700	2.0800	+6.122%	40	2,992	-91.346%
2025-11-14	1.9500	2.0000	1.9500	1.9600	+12.000%	16	3,022	-90.816%
2025-11-13	1.5300	1.7500	1.5300	1.7500	+29.630%	5	3,033	-89.714%
2025-11-06	1.3500	1.3500	1.3500	1.3500	-4.930%	1	3,030	-86.667%
2025-11-05	1.3100	1.4300	1.3100	1.4200	+5.185%	35	3,030	-87.324%
2025-11-04	1.3500	1.3500	1.3500	1.3500	-12.338%	1	3,006	-86.667%
2025-10-20	1.4700	1.5400	1.4700	1.5400	-0.645%	2	3,006	-88.312%
2025-10-16	1.5100	1.5500	1.5100	1.5500	-0.641%	2	3,005	-88.387%
2025-10-15	1.5500	1.5600	1.5500	1.5600	+3.311%	16	3,006	-88.462%
2025-10-06	1.5100	1.5200	1.5100	1.5100	+32.456%	68	3,005	-88.079%
2025-09-18	1.1400	1.1400	1.1400	1.1400	-3.390%	1	3,005	-84.211%
2025-09-17	1.1800	1.2200	1.1800	1.1800	-23.871%	31	3,005	-84.746%
2025-09-02	1.5500	1.5500	1.5500	1.5500	-1.274%	1	3,013	-88.387%
2025-08-27	1.5700	1.5700	1.5700	1.5700	-0.633%	1	3,013	-88.535%
2025-08-26	1.5800	1.5800	1.5800	1.5800	-7.059%	1	3,013	-88.608%
2025-08-21	1.7000	1.7000	1.7000	1.7000	-20.930%	1	3,013	-89.412%
2025-08-20	2.1500	2.1500	2.1500	2.1500	+34.375%	30	3,012	-91.628%
2025-08-19	1.6000	1.6000	1.6000	1.6000	+14.286%	1	3,036	-88.750%
2025-08-15	1.4000	1.4000	1.4000	1.4000	+6.061%	1	3,035	-87.143%
2025-08-07	1.3100	1.3600	1.1800	1.3200	0.000%	191	3,035	-86.364%
2025-08-05	1.9300	1.9300	0.6900	1.3200	-13.158%	201	3,129	-86.364%
2025-08-04	1.4900	1.5200	1.4900	1.5200	0.000%	510	3,129	-88.158%
2025-07-29	1.5200	1.5200	1.5200	1.5200	0.000%	50	2,629	-88.158%
2025-07-28	1.4700	1.5200	1.4500	1.5200	+4.110%	54	2,604	-88.158%
2025-07-25	1.4800	1.4900	1.4400	1.4600	-2.667%	514	2,589	-87.671%
2025-07-24	1.5000	1.5000	1.5000	1.5000	-8.537%	1	2,089	-88.000%
2025-07-23	1.6300	1.6500	1.5400	1.6400	-9.392%	103	2,089	-89.024%
2025-07-16	1.8200	1.8200	1.8100	1.8100	-4.233%	600	2,039	-90.055%
2025-07-15	1.8900	1.8900	1.8900	1.8900	-7.805%	5	1,439	-90.476%
2025-07-11	2.2200	2.2200	2.0500	2.0500	-12.017%	31	1,434	-91.220%
2025-07-03	2.3300	2.3300	2.3300	2.3300	-5.285%	7	1,421	-92.275%
2025-07-02	2.4400	2.4600	2.4400	2.4600	-4.280%	11	1,421	-92.683%
2025-07-01	2.5700	2.5700	2.5700	2.5700	+16.818%	13	1,416	-92.996%
2025-06-26	2.2000	2.2000	2.2000	2.2000	-23.077%	1	1,416	-91.818%
2025-06-17	2.7400	2.8600	2.7400	2.8600	+10.853%	1,100	1,416	-93.706%
2025-06-16	2.5800	2.5800	2.5800	2.5800	-17.308%	1	316	-93.023%
2025-05-29	3.1200	3.1200	3.1200	3.1200	+0.322%	3	316	-94.231%
2025-05-14	3.1100	3.1100	3.1100	3.1100	-27.674%	1	319	-94.212%
2025-04-30	4.3000	4.3000	4.3000	4.3000	-23.759%	9	320	-95.814%
2025-04-16	5.6400	5.6400	5.6400	5.6400	-13.231%	1	329	-96.809%
2025-04-10	6.5000	6.5000	6.5000	6.5000	0.000%	1	328	-97.231%
2025-04-09	7.0000	7.1000	6.5000	6.5000	+5.691%	22	327	-97.231%
2025-04-08	6.1500	6.1500	6.1500	6.1500	-16.892%	1	314	-97.073%
2025-04-07	8.0000	8.0000	7.0000	7.4000	+26.496%	9	315	-97.568%
2025-04-02	5.8500	5.8500	5.8500	5.8500	-11.364%	2	311	-96.923%
2025-03-31	6.6000	6.6000	6.6000	6.6000	+22.905%	4	311	-97.273%
2025-03-21	5.3700	5.3700	5.3700	5.3700	-11.240%	16	311	-96.648%
2025-03-19	6.0500	6.0500	6.0500	6.0500	-2.733%	2	311	-97.025%
2025-03-18	6.2200	6.2200	6.2200	6.2200	-12.147%	8	310	-97.106%
2025-03-10	6.5300	7.0800	6.5000	7.0800	+17.025%	14	310	-97.458%
2025-03-07	6.1400	6.1400	6.0500	6.0500	+10.000%	4	311	-97.025%
2025-03-05	5.5000	5.5000	5.5000	5.5000	+1.852%	1	312	-96.727%
2025-03-04	6.1800	6.1800	5.4000	5.4000	+3.053%	3	312	-96.667%
2025-03-03	5.2400	5.2400	5.2400	5.2400	+2.544%	1	313	-96.565%
2025-02-24	5.1000	5.1100	5.1000	5.1100	+21.667%	7	313	-96.477%
2025-02-20	4.2000	4.2000	4.2000	4.2000	+24.260%	4	312	-95.714%
2025-02-19	3.2000	3.4400	3.2000	3.3800	-9.867%	40	313	-94.675%
2025-02-12	3.7500	3.7500	3.7500	3.7500	0.000%	4	353	-95.200%
2025-02-10	3.7500	3.7500	3.7500	3.7500	-2.089%	1	354	-95.200%
2025-02-07	3.8300	3.8300	3.8300	3.8300	-4.726%	2	354	-95.300%
2025-02-05	3.9800	4.0500	3.9800	4.0200	-1.471%	20	353	-95.522%
2025-02-04	3.9200	4.0800	3.7500	4.0800	-30.847%	37	363	-95.588%
2025-01-24	5.9000	5.9000	5.9000	5.9000	-4.221%	2	368	-96.949%
2025-01-22	6.1600	6.1600	6.1600	6.1600	-5.231%	2	368	-97.078%
2025-01-21	6.5000	6.5000	6.5000	6.5000	-16.021%	7	372	-97.231%
2025-01-10	7.7400	7.7400	7.7400	7.7400	+4.453%	6	372	-97.674%
2025-01-08	7.4100	7.4100	7.4100	7.4100	+8.175%	1	373	-97.571%
2025-01-07	6.5900	6.8500	6.5900	6.8500	+7.031%	32	373	-97.372%
2025-01-06	6.1500	6.5100	6.1500	6.4000	-1.538%	10	345	-97.188%
2025-01-02	6.4500	6.5000	6.4500	6.5000	+3.175%	12	337	-97.231%
2024-12-31	6.3000	6.3000	6.3000	6.3000	0.000%	1	328	-97.143%
2024-12-27	6.3000	6.3000	6.3000	6.3000	+3.279%	6	328	-97.143%
2024-12-26	6.1700	6.1700	6.1000	6.1000	-7.576%	14	328	-97.049%
2024-12-24	6.6000	6.6000	6.6000	6.6000	+19.782%	6	339	-97.273%
2024-12-20	6.1300	6.1300	5.5100	5.5100	-22.937%	6	339	-96.733%
2024-12-19	7.1500	7.1500	7.1500	7.1500	-5.921%	3	333	-97.483%
2024-12-18	6.8800	7.6000	6.8800	7.6000	+0.662%	4	333	-97.632%
2024-12-16	7.4100	7.5500	7.4100	7.5500	+4.138%	27	356	-97.616%
2024-12-12	7.2500	7.2500	7.2500	7.2500	-6.088%	1	356	-97.517%
2024-12-11	7.7000	7.7200	7.7000	7.7200	+13.529%	2	356	-97.668%
2024-12-10	7.0200	7.0200	6.8000	6.8000	-15.000%	3	355	-97.353%
2024-12-05	8.0000	8.0000	8.0000	8.0000	+17.647%	1	355	-97.750%
2024-12-03	6.8000	6.8000	6.8000	6.8000	+0.147%	1	355	-97.353%
2024-11-29	6.7000	6.7900	6.7000	6.7900	+2.105%	16	355	-97.349%
2024-11-27	6.8500	7.2800	6.6000	6.6500	-8.904%	246	140	-97.293%
2024-11-26	7.3500	7.3500	7.3000	7.3000	-9.653%	2	140	-97.534%
2024-11-25	8.0800	8.0800	8.0800	8.0800	+0.373%	1	141	-97.772%
2024-11-19	8.0500	8.0500	8.0500	8.0500	+2.679%	1	142	-97.764%
2024-11-15	8.1500	8.1500	7.8400	7.8400	-8.304%	6	142	-97.704%
2024-11-14	8.1200	8.5500	8.1200	8.5500	+19.081%	6	143	-97.895%
2024-11-12	7.1800	7.1800	7.1800	7.1800	-8.418%	1	143	-97.493%
2024-11-11	7.5500	7.8500	7.2000	7.8400	+1.818%	16	142	-97.704%
2024-11-08	7.7700	7.8200	7.4000	7.7000	-3.750%	54	131	-97.662%
2024-11-07	7.9400	8.1500	7.9100	8.0000	-1.478%	23	128	-97.750%
2024-11-06	8.3000	8.3000	8.1200	8.1200	-9.274%	7	123	-97.783%
2024-11-05	9.7000	10.0200	8.8800	8.9500	-23.439%	32	127	-97.989%
2024-11-04	11.6900	11.6900	11.6900	11.6900	-1.765%	7	119	-98.460%
2024-10-31	11.2000	11.9000	11.2000	11.9000	+8.676%	8	112	-98.487%
2024-10-30	10.8500	10.9500	10.8500	10.9500	+2.624%	7	104	-98.356%
2024-10-29	10.6700	10.6700	10.6700	10.6700	-3.000%	1	104	-98.313%
2024-10-28	10.4000	11.0000	10.4000	11.0000	+2.326%	12	103	-98.364%
2024-10-25	10.7500	10.7500	10.7500	10.7500	-5.286%	2	101	-98.326%
2024-10-23	10.9200	11.3500	10.9200	11.3500	+0.889%	2	100	-98.414%
2024-10-22	11.1000	11.2500	11.1000	11.2500	-0.442%	3	99	-98.400%
2024-10-18	11.4000	11.4900	11.3000	11.3000	-1.995%	12	97	-98.407%
2024-10-17	10.9500	11.5300	10.9500	11.5300	+0.261%	3	100	-98.439%
2024-10-16	11.6300	11.9000	11.4000	11.5000	+4.831%	75	97	-98.435%
2024-10-14	10.9700	10.9700	10.9700	10.9700	-2.920%	1	77	-98.359%
2024-10-11	11.2700	11.5000	11.2700	11.3000	+1.164%	72	76	-98.407%
2024-10-09	11.3000	11.3000	10.7500	11.1700	-8.443%	38	43	-98.389%
2024-10-07	12.0500	12.2000	11.6500	12.2000	+3.478%	16	36	-98.525%
2024-10-04	11.7900	11.7900	11.7900	11.7900	-4.919%	20	27	-98.473%
2024-10-03	12.4000	12.4000	12.4000	12.4000	-1.431%	1	22	-98.548%
2024-09-26	12.5200	12.6300	12.4900	12.5800	-3.602%	20	21	-98.569%
2024-09-16	13.0500	13.0500	13.0500	13.0500	0.000%	1	1	-98.621%

.dark-mode .dzPZVr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzPZVr{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P42PLTR Jan 15 2027 42.00 Put (PLTR270115P00042000)option OPRA

PLTR20270115P42
PLTR Jan 15 2027 42.00 Put (PLTR270115P00042000)
option OPRA