Dark

PLTR20270115P47
PLTR Jan 15 2027 47.00 Put (PLTR270115P00047000)
option OPRA

EOD

Jul 22, 2026

0.4900+8.889%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.4900	0.4900	0.4900	0.4900	+8.889%	5	2,990	0.000%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-2.174%	40	2,995	+8.889%
2026-07-14	0.4600	0.4600	0.4600	0.4600	-8.000%	1	3,035	+6.522%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-1.961%	1	3,035	-2.000%
2026-07-06	0.5100	0.5100	0.5100	0.5100	0.000%	1	3,036	-3.922%
2026-07-02	0.5100	0.5100	0.5100	0.5100	-15.000%	1	3,036	-3.922%
2026-06-29	0.6800	0.6800	0.6000	0.6000	-14.286%	5	3,036	-18.333%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-9.091%	4	3,039	-30.000%
2026-06-25	0.7700	0.7700	0.7700	0.7700	+18.462%	1	3,043	-36.364%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+8.333%	1	3,042	-24.615%
2026-06-12	0.6000	0.6000	0.6000	0.6000	+5.263%	10	3,042	-18.333%
2026-06-05	0.5700	0.5700	0.5700	0.5700	-8.065%	4	3,042	-14.035%
2026-05-28	0.6200	0.6200	0.6200	0.6200	-6.061%	1	3,042	-20.968%
2026-05-27	0.6600	0.6600	0.6600	0.6600	0.000%	5	3,041	-25.758%
2026-05-07	0.6600	0.6600	0.6600	0.6600	-10.811%	8	3,043	-25.758%
2026-05-05	0.7400	0.7400	0.7400	0.7400	+2.778%	1	3,051	-33.784%
2026-05-04	0.7100	0.7200	0.7100	0.7200	-1.370%	15	3,052	-31.944%
2026-04-30	0.7300	0.7300	0.7300	0.7300	-8.750%	1	3,064	-32.877%
2026-04-22	0.8000	0.8000	0.8000	0.8000	-4.762%	1	3,065	-38.750%
2026-04-21	0.8400	0.8400	0.8400	0.8400	-6.667%	6	3,061	-41.667%
2026-04-17	0.9000	0.9000	0.9000	0.9000	0.000%	8	3,061	-45.556%
2026-04-16	0.9000	0.9000	0.9000	0.9000	-11.765%	3	3,054	-45.556%
2026-04-14	1.0000	1.0200	1.0000	1.0200	-25.547%	2	3,054	-51.961%
2026-04-10	1.3700	1.3700	1.3700	1.3700	+22.321%	2	3,055	-64.234%
2026-04-08	1.1200	1.1200	1.1200	1.1200	-13.178%	1	3,054	-56.250%
2026-03-26	1.2100	1.2900	1.2100	1.2900	+7.500%	6	3,054	-62.016%
2026-03-25	1.1300	1.2000	1.1300	1.2000	-1.639%	77	3,053	-59.167%
2026-03-24	1.1000	1.2200	1.1000	1.2200	+7.965%	2	3,097	-59.836%
2026-03-23	1.1300	1.1300	1.1300	1.1300	-10.317%	4	3,097	-56.637%
2026-03-19	1.2600	1.2600	1.2600	1.2600	+10.526%	3	3,101	-61.111%
2026-03-17	1.1400	1.1400	1.1400	1.1400	-15.556%	2	3,101	-57.018%
2026-03-13	1.3500	1.3500	1.3500	1.3500	+3.053%	2	3,101	-63.704%
2026-03-11	1.3000	1.3100	1.3000	1.3100	+2.344%	4	3,101	-62.595%
2026-03-09	1.3000	1.3000	1.2800	1.2800	-3.759%	8	3,100	-61.719%
2026-03-04	1.3600	1.3600	1.3300	1.3300	-10.135%	6	3,103	-63.158%
2026-03-02	1.4800	1.4800	1.4800	1.4800	-19.126%	1	3,103	-66.892%
2026-02-24	1.8300	1.8300	1.8300	1.8300	+0.549%	50	3,103	-73.224%
2026-02-23	1.9000	1.9000	1.8200	1.8200	+11.656%	19	3,103	-73.077%
2026-02-20	1.8000	1.8000	1.6300	1.6300	-9.444%	6	3,120	-69.939%
2026-02-19	1.8000	1.8000	1.8000	1.8000	+5.882%	1	3,119	-72.778%
2026-02-18	1.7000	1.7000	1.7000	1.7000	-10.526%	3	3,118	-71.176%
2026-02-17	1.9000	1.9000	1.9000	1.9000	0.000%	2	3,115	-74.211%
2026-02-13	2.0000	2.0000	1.9000	1.9000	-1.554%	2	3,116	-74.211%
2026-02-12	1.8800	2.1500	1.8800	1.9300	+6.630%	400	3,116	-74.611%
2026-02-11	1.7900	1.8100	1.7700	1.8100	-13.810%	151	3,153	-72.928%
2026-02-05	1.9500	2.1300	1.9500	2.1000	+9.948%	191	3,015	-76.667%
2026-02-04	1.7600	1.9100	1.7600	1.9100	+31.724%	11	2,937	-74.346%
2026-02-03	1.4800	1.4800	1.4500	1.4500	-15.205%	11	2,932	-66.207%
2026-01-29	1.6000	1.7700	1.6000	1.7100	+17.931%	6	2,931	-71.345%
2026-01-28	1.4300	1.4500	1.4300	1.4500	+0.694%	2	2,926	-66.207%
2026-01-27	1.4400	1.4400	1.4400	1.4400	-0.690%	2	2,926	-65.972%
2026-01-26	1.4000	1.4500	1.4000	1.4500	-5.229%	9	2,924	-66.207%
2026-01-22	1.5300	1.5300	1.5300	1.5300	-6.707%	2	2,924	-67.974%
2026-01-21	1.6400	1.6400	1.6400	1.6400	-0.606%	20	2,923	-70.122%
2026-01-20	1.6500	1.6500	1.6500	1.6500	0.000%	1	2,911	-70.303%
2026-01-16	1.6800	1.6900	1.6500	1.6500	+7.843%	30	2,889	-70.303%
2026-01-15	1.5300	1.5300	1.5300	1.5300	-3.774%	1	2,889	-67.974%
2026-01-14	1.5900	1.5900	1.5900	1.5900	-1.852%	2	2,888	-69.182%
2026-01-13	1.6200	1.6200	1.6200	1.6200	-4.142%	21	2,888	-69.753%
2026-01-12	1.6900	1.6900	1.6900	1.6900	+1.807%	4	2,888	-71.006%
2026-01-07	1.6600	1.6600	1.6600	1.6600	+2.469%	2	2,888	-70.482%
2026-01-06	1.7000	1.7000	1.6200	1.6200	-10.497%	11	2,886	-69.753%
2026-01-05	1.8100	1.8100	1.8100	1.8100	-7.179%	2	2,895	-72.928%
2026-01-02	1.8000	1.9500	1.8000	1.9500	+5.405%	3	2,895	-74.872%
2025-12-30	1.8500	1.8500	1.8500	1.8500	+5.714%	2	2,895	-73.514%
2025-12-26	1.7500	1.7500	1.7500	1.7500	0.000%	11	2,895	-72.000%
2025-12-24	1.7500	1.7500	1.7500	1.7500	-1.130%	4	2,884	-72.000%
2025-12-22	1.7700	1.7700	1.7700	1.7700	-14.904%	6	2,884	-72.316%
2025-12-18	2.0800	2.0800	2.0800	2.0800	-5.882%	11	2,884	-76.442%
2025-12-17	2.0600	2.2100	2.0300	2.2100	+9.950%	3	2,885	-77.828%
2025-12-16	2.0800	2.1000	2.0000	2.0100	-4.286%	313	2,885	-75.622%
2025-12-12	2.1000	2.1000	2.1000	2.1000	0.000%	5	2,808	-76.667%
2025-12-11	2.1000	2.1000	2.1000	2.1000	-5.830%	1	2,808	-76.667%
2025-12-08	2.1400	2.2400	2.1000	2.2300	+3.241%	33	2,808	-78.027%
2025-12-05	2.1600	2.1600	2.1600	2.1600	-5.677%	1	2,819	-77.315%
2025-12-04	2.2900	2.2900	2.2900	2.2900	+3.620%	12	2,819	-78.603%
2025-12-03	2.2200	2.2200	2.2100	2.2100	+0.455%	2	2,807	-77.828%
2025-12-02	2.1500	2.2000	2.0500	2.2000	-6.383%	73	2,807	-77.727%
2025-12-01	2.3600	2.3600	2.3500	2.3500	+6.818%	13	2,781	-79.149%
2025-11-28	2.2000	2.2000	2.2000	2.2000	+2.326%	5	2,768	-77.727%
2025-11-26	2.3100	2.3500	2.1500	2.1500	-10.417%	40	2,768	-77.209%
2025-11-25	2.4000	2.4000	2.4000	2.4000	-9.774%	1	2,768	-79.583%
2025-11-24	2.7000	2.7000	2.6600	2.6600	-9.831%	6	2,768	-81.579%
2025-11-21	3.0000	3.0100	2.9500	2.9500	+1.375%	5	2,763	-83.390%
2025-11-20	2.4300	2.9100	2.4300	2.9100	+8.582%	19	2,763	-83.162%
2025-11-19	2.5500	2.6800	2.5500	2.6800	+0.752%	8	2,768	-81.716%
2025-11-18	2.7100	2.7100	2.6600	2.6600	+3.906%	41	2,766	-81.579%
2025-11-17	2.5300	2.5600	2.5300	2.5600	+5.785%	10	2,765	-80.859%
2025-11-14	2.3400	2.6300	2.3400	2.4200	+8.036%	38	2,770	-79.752%
2025-11-13	1.9200	2.2400	1.8800	2.2400	+24.444%	198	2,763	-78.125%
2025-11-07	1.8100	1.8100	1.8000	1.8000	+1.695%	2	2,712	-72.778%
2025-11-06	1.7500	1.7700	1.7500	1.7700	+10.625%	40	2,711	-72.316%
2025-11-05	1.6000	1.6000	1.6000	1.6000	-2.439%	1	2,691	-69.375%
2025-11-04	1.6200	1.7000	1.6100	1.6400	+10.067%	6	2,691	-70.122%
2025-10-29	1.4900	1.4900	1.4900	1.4900	+6.429%	10	2,689	-67.114%
2025-10-27	1.4700	1.4700	1.3900	1.4000	-11.392%	133	2,636	-65.000%
2025-10-24	1.8000	1.8000	1.5700	1.5800	-18.974%	607	2,636	-68.987%
2025-10-22	1.9800	1.9800	1.9500	1.9500	+2.632%	147	2,642	-74.872%
2025-10-21	1.8400	1.9000	1.8400	1.9000	-2.062%	2	2,643	-74.211%
2025-10-20	1.8400	1.9400	1.8400	1.9400	-6.280%	2	2,642	-74.742%
2025-10-17	2.0000	2.0700	2.0000	2.0700	+10.695%	2	2,642	-76.329%
2025-10-09	1.8700	1.8700	1.8700	1.8700	-1.579%	6	2,642	-73.797%
2025-10-03	1.8100	1.9000	1.8100	1.9000	+13.772%	4	2,638	-74.211%
2025-09-23	1.6700	1.6700	1.6700	1.6700	+22.794%	26	2,635	-70.659%
2025-09-19	1.3600	1.3600	1.3600	1.3600	-3.546%	1	2,609	-63.971%
2025-09-18	1.4100	1.4100	1.4100	1.4100	-3.425%	1	2,609	-65.248%
2025-09-16	1.3900	1.4600	1.3900	1.4600	-14.118%	2	2,610	-66.438%
2025-09-08	1.7100	1.7100	1.7000	1.7000	-16.667%	6	2,610	-71.176%
2025-08-26	2.0400	2.0400	2.0400	2.0400	-21.538%	1	2,616	-75.980%
2025-08-20	2.6000	2.6000	2.6000	2.6000	+20.930%	1	2,616	-81.154%
2025-08-19	2.0000	2.1500	2.0000	2.1500	+30.303%	3	2,617	-77.209%
2025-08-07	1.6500	1.6500	1.6000	1.6500	+1.227%	22	2,616	-70.303%
2025-08-06	1.6300	1.6300	1.6300	1.6300	-5.780%	2	2,597	-69.939%
2025-08-05	1.7300	1.7300	1.7300	1.7300	-4.420%	5	2,598	-71.676%
2025-07-31	1.8100	1.8100	1.8100	1.8100	-7.179%	2	2,593	-72.928%
2025-07-30	1.9500	1.9500	1.9500	1.9500	-6.250%	1	2,593	-74.872%
2025-07-21	2.0200	2.0800	2.0200	2.0800	-9.565%	10	2,593	-76.442%
2025-07-16	2.3000	2.3000	2.3000	2.3000	-4.959%	1	2,588	-78.696%
2025-07-15	2.4400	2.4500	2.4000	2.4200	-1.626%	64	2,589	-79.752%
2025-07-14	2.8100	2.8100	2.4600	2.4600	-7.519%	12	2,620	-80.081%
2025-07-11	2.6600	2.6600	2.6600	2.6600	-2.920%	1	2,620	-81.579%
2025-07-09	2.7400	2.7400	2.7400	2.7400	-14.642%	30	2,619	-82.117%
2025-07-02	3.1600	3.2700	3.1600	3.2100	+8.814%	6	2,649	-84.735%
2025-06-24	2.9500	2.9500	2.9500	2.9500	-9.231%	2	2,653	-83.390%
2025-06-20	3.2500	3.2500	3.2500	3.2500	-16.667%	4	2,653	-84.923%
2025-06-09	3.9000	3.9000	3.9000	3.9000	-9.302%	1	2,653	-87.436%
2025-06-05	4.3000	4.3000	4.3000	4.3000	+17.486%	1	2,652	-88.605%
2025-06-03	3.6600	3.6600	3.6600	3.6600	-6.154%	1	2,651	-86.612%
2025-06-02	3.9000	3.9000	3.9000	3.9000	-5.340%	1	2,650	-87.436%
2025-05-13	4.1200	4.1200	4.1200	4.1200	-7.416%	1	2,650	-88.107%
2025-05-12	4.5700	4.5700	4.4500	4.4500	-15.720%	2	2,650	-88.989%
2025-05-06	5.2800	5.2800	5.2800	5.2800	+14.783%	1	2,652	-90.720%
2025-05-05	4.6000	4.6000	4.6000	4.6000	-6.122%	1	2,652	-89.348%
2025-05-02	5.0000	5.0000	4.9000	4.9000	-14.783%	4	2,653	-90.000%
2025-04-24	5.7200	5.7500	5.7200	5.7500	-21.233%	2	2,654	-91.478%
2025-04-21	7.1600	7.3000	7.1600	7.3000	-23.158%	5	2,653	-93.288%
2025-04-08	9.5000	9.5000	9.5000	9.5000	-9.351%	1	2,655	-94.842%
2025-04-07	10.4800	10.4800	10.4800	10.4800	+36.104%	1	2,655	-95.324%
2025-04-03	7.8500	7.8500	7.7000	7.7000	+4.054%	4	2,655	-93.636%
2025-04-02	7.4000	7.4000	7.4000	7.4000	-3.646%	1	2,654	-93.378%
2025-04-01	7.5500	7.7100	7.5500	7.6800	-3.396%	28	2,654	-93.620%
2025-03-31	7.9500	7.9500	7.9500	7.9500	+21.374%	1	2,653	-93.836%
2025-03-26	6.5500	6.5500	6.5500	6.5500	+6.504%	2	2,654	-92.519%
2025-03-24	6.1500	6.1500	6.1500	6.1500	-18.000%	1	2,654	-92.033%
2025-03-14	7.5000	7.5000	7.5000	7.5000	-10.820%	2	2,655	-93.467%
2025-03-12	8.4100	8.4100	8.4100	8.4100	-2.209%	30	2,656	-94.174%
2025-03-11	8.6000	8.6000	8.6000	8.6000	-5.495%	1	2,629	-94.302%
2025-03-10	8.3500	9.1000	8.3500	9.1000	+13.750%	18	2,628	-94.615%
2025-03-07	8.0000	8.0000	8.0000	8.0000	+16.788%	2	2,612	-93.875%
2025-02-27	6.8500	6.8500	6.8500	6.8500	+3.788%	10	2,611	-92.847%
2025-02-26	6.6000	6.6000	6.6000	6.6000	0.000%	1	2,611	-92.576%
2025-02-24	6.6000	6.6000	6.6000	6.6000	+15.183%	1	2,610	-92.576%
2025-02-20	5.6000	5.7800	5.6000	5.7300	+8.113%	13	2,611	-91.449%
2025-02-19	5.3000	5.3000	5.3000	5.3000	+8.607%	1	2,615	-90.755%
2025-02-12	4.8800	4.8800	4.8800	4.8800	+1.667%	132	2,614	-89.959%
2025-02-10	4.8000	4.8000	4.8000	4.8000	+1.480%	2	2,614	-89.792%
2025-02-07	4.8000	4.8000	4.7300	4.7300	-6.151%	4	2,616	-89.641%
2025-02-06	4.8600	5.0400	4.8600	5.0400	-1.563%	3	2,616	-90.278%
2025-02-05	5.1000	5.1200	5.1000	5.1200	-1.538%	100	2,616	-90.430%
2025-02-04	5.4000	5.5200	5.0000	5.2000	-33.333%	518	2,623	-90.577%
2025-02-03	7.7000	7.8500	7.7000	7.8000	+3.862%	30	2,181	-93.718%
2025-01-28	7.9100	7.9100	7.5100	7.5100	-11.751%	5	2,151	-93.475%
2025-01-27	8.7000	8.7000	8.5100	8.5100	+18.689%	3	2,149	-94.242%
2025-01-24	7.1700	7.1700	7.1700	7.1700	-5.033%	2	2,151	-93.166%
2025-01-23	7.6000	7.6000	7.5500	7.5500	-15.169%	13	2,150	-93.510%
2025-01-16	8.9000	8.9000	8.9000	8.9000	-8.342%	1	2,151	-94.494%
2025-01-13	9.6000	9.7100	9.6000	9.7100	+0.103%	2	2,152	-94.954%
2025-01-10	9.7000	9.7000	9.7000	9.7000	+5.206%	4	2,151	-94.948%
2025-01-08	9.5500	9.5500	9.2200	9.2200	+3.596%	295	1,877	-94.685%
2025-01-07	8.9600	8.9600	8.9000	8.9000	+12.658%	10	1,877	-94.494%
2025-01-03	7.9500	7.9500	7.9000	7.9000	-3.659%	4	1,867	-93.797%
2024-12-31	8.2000	8.2000	8.2000	8.2000	-2.844%	1,545	323	-94.024%
2024-12-27	8.1900	8.4400	8.1900	8.4400	+9.610%	24	323	-94.194%
2024-12-26	7.8700	7.8700	7.7000	7.7000	+3.356%	87	313	-93.636%
2024-12-24	7.4500	7.4500	7.4500	7.4500	-13.069%	55	215	-93.423%
2024-12-20	8.5700	8.5700	8.5700	8.5700	-6.339%	1	215	-94.282%
2024-12-19	9.1500	9.1500	9.1500	9.1500	+1.667%	5	215	-94.645%
2024-12-18	9.2000	9.2000	9.0000	9.0000	-3.640%	8	215	-94.556%
2024-12-13	9.0300	9.3500	9.0300	9.3400	-1.059%	32	219	-94.754%
2024-12-11	10.0000	10.0000	9.4400	9.4400	+12.381%	3	218	-94.809%
2024-12-09	8.4000	8.4000	8.4000	8.4000	-1.754%	1	217	-94.167%
2024-12-06	8.5500	8.5500	8.5500	8.5500	+0.588%	2	217	-94.269%
2024-12-05	8.6000	8.6000	8.5000	8.5000	-5.240%	15	217	-94.235%
2024-12-04	9.0700	9.0700	8.9700	8.9700	+4.912%	2	214	-94.537%
2024-12-03	8.5600	8.5600	8.4400	8.5500	-5.000%	4	213	-94.269%
2024-12-02	8.3500	9.1000	8.3500	9.0000	-2.703%	156	214	-94.556%
2024-11-27	9.2500	9.2500	9.2500	9.2500	-1.700%	1	90	-94.703%
2024-11-26	9.7500	9.7500	9.4100	9.4100	-1.672%	2	90	-94.793%
2024-11-25	9.6800	9.6800	9.5700	9.5700	-5.992%	2	89	-94.880%
2024-11-21	10.6000	10.6000	10.1800	10.1800	-0.196%	17	90	-95.187%
2024-11-18	10.6000	10.8500	10.2000	10.2000	-1.923%	12	78	-95.196%
2024-11-15	9.9500	10.4000	9.9500	10.4000	+1.961%	8	79	-95.288%
2024-11-14	10.2500	10.5600	10.2000	10.2000	+2.204%	3	79	-95.196%
2024-11-13	9.9800	9.9800	9.9800	9.9800	-0.200%	5	77	-95.090%
2024-11-12	10.2000	10.2000	10.0000	10.0000	+1.317%	9	77	-95.100%
2024-11-11	10.0500	10.0500	9.8700	9.8700	-2.374%	21	77	-95.035%
2024-11-08	9.9500	10.1100	9.8500	10.1100	+2.848%	52	56	-95.153%
2024-11-07	10.4200	10.5000	9.8300	9.8300	-2.189%	13	31	-95.015%
2024-11-06	11.0000	11.0000	10.0500	10.0500	-12.227%	8	25	-95.124%
2024-11-05	12.8000	12.8000	11.4500	11.4500	-21.034%	8	19	-95.721%
2024-11-01	14.5000	14.5000	14.5000	14.5000	+3.571%	4	11	-96.621%
2024-10-30	14.0000	14.0000	14.0000	14.0000	+3.704%	7	9	-96.500%
2024-10-28	13.5000	13.5000	13.5000	13.5000	-2.527%	1	7	-96.370%
2024-10-14	13.8500	13.8500	13.8500	13.8500	-10.645%	1	6	-96.462%
2024-09-26	15.5000	15.5000	15.5000	15.5000	0.000%	5	5	-96.839%

.dark-mode .jsVk02{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jsVk02{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P47PLTR Jan 15 2027 47.00 Put (PLTR270115P00047000)option OPRA

PLTR20270115P47
PLTR Jan 15 2027 47.00 Put (PLTR270115P00047000)
option OPRA