Dark

PLTR20270115P50
PLTR Jan 15 2027 50.00 Put (PLTR270115P00050000)
option OPRA

EOD

Jul 23, 2026

0.6600+11.864%(+0.0700)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6000	0.6700	0.6000	0.6600	+11.864%	36	56,580	0.000%
2026-07-22	0.5600	0.6600	0.5500	0.5900	+9.259%	24	56,546	+11.864%
2026-07-21	0.5400	0.5400	0.5400	0.5400	-1.818%	2,242	56,545	+22.222%
2026-07-20	0.6200	0.6200	0.5500	0.5500	-9.836%	62	58,787	+20.000%
2026-07-17	0.5600	0.6100	0.5600	0.6100	+10.909%	121	58,806	+8.197%
2026-07-16	0.5800	0.5800	0.5200	0.5500	+1.852%	123	58,827	+20.000%
2026-07-15	0.5900	0.5900	0.5400	0.5400	-5.263%	89	58,845	+22.222%
2026-07-14	0.6000	0.6000	0.5500	0.5700	+3.636%	27	58,879	+15.789%
2026-07-13	0.6300	0.6300	0.5500	0.5500	-15.385%	107	58,888	+20.000%
2026-07-10	0.6200	0.6800	0.6200	0.6500	-7.143%	1,696	58,885	+1.538%
2026-07-09	0.6400	0.7100	0.6400	0.7000	+12.903%	23	57,764	-5.714%
2026-07-08	0.6300	0.6900	0.6200	0.6200	+6.897%	63	59,440	+6.452%
2026-07-07	0.6000	0.6100	0.5600	0.5800	-4.918%	1,959	59,450	+13.793%
2026-07-06	0.7100	0.7100	0.6000	0.6100	-4.688%	57	58,471	+8.197%
2026-07-02	0.6000	0.6700	0.5800	0.6400	+1.587%	210	58,338	+3.125%
2026-07-01	0.6300	0.6500	0.6200	0.6300	-10.000%	145	58,338	+4.762%
2026-06-30	0.7700	0.7700	0.6900	0.7000	-6.667%	217	58,446	-5.714%
2026-06-29	0.7900	0.7900	0.7000	0.7500	-10.714%	319	58,368	-12.000%
2026-06-26	0.8300	0.9300	0.8000	0.8400	-10.638%	838	58,603	-21.429%
2026-06-25	0.8600	0.9900	0.8600	0.9400	+14.634%	456	58,980	-29.787%
2026-06-24	0.4200	0.8500	0.4200	0.8200	+13.889%	263	59,085	-19.512%
2026-06-23	0.6900	0.7500	0.6900	0.7200	+2.857%	157	59,128	-8.333%
2026-06-22	0.6400	0.7100	0.6200	0.7000	+9.375%	142	59,092	-5.714%
2026-06-18	0.6000	0.7200	0.6000	0.6400	0.000%	122	59,069	+3.125%
2026-06-17	0.6200	0.6400	0.5900	0.6400	+4.918%	66	59,069	+3.125%
2026-06-16	0.5700	0.6700	0.5700	0.6100	-8.955%	356	59,069	+8.197%
2026-06-15	0.6700	0.6700	0.6000	0.6700	-6.944%	211	59,234	-1.493%
2026-06-12	0.7000	0.7800	0.6900	0.7200	+2.857%	129	59,234	-8.333%
2026-06-11	0.7700	0.8000	0.7000	0.7000	-10.256%	69	59,234	-5.714%
2026-06-10	0.7800	0.7900	0.7500	0.7800	+11.429%	162	59,186	-15.385%
2026-06-09	0.7000	0.8400	0.6800	0.7000	-1.408%	368	59,066	-5.714%
2026-06-08	0.7400	0.8700	0.7100	0.7100	-5.333%	138	59,108	-7.042%
2026-06-05	0.7100	0.7600	0.6900	0.7500	+10.294%	326	58,998	-12.000%
2026-06-04	0.6300	0.6800	0.6100	0.6800	+4.615%	184	58,854	-2.941%
2026-06-03	0.6600	0.6700	0.6300	0.6500	+1.563%	780	58,874	+1.538%
2026-06-02	0.5800	0.6600	0.5000	0.6400	+6.667%	318	59,319	+3.125%
2026-06-01	0.6200	0.6500	0.5900	0.6000	-6.250%	734	59,579	+10.000%
2026-05-29	0.6600	0.6800	0.6200	0.6400	-8.571%	671	60,221	+3.125%
2026-05-28	0.7400	0.7400	0.6800	0.7000	-9.091%	250	60,685	-5.714%
2026-05-27	0.8100	0.8100	0.7500	0.7700	+6.944%	163	60,749	-14.286%
2026-05-26	0.7800	0.7900	0.7200	0.7200	-6.494%	51	60,804	-8.333%
2026-05-22	0.7300	0.7800	0.7300	0.7700	-2.532%	134	60,818	-14.286%
2026-05-21	0.8100	0.8400	0.7600	0.7900	-2.469%	616	60,917	-16.456%
2026-05-20	0.8400	0.8500	0.8100	0.8100	-2.410%	366	60,917	-18.519%
2026-05-19	0.8200	0.8400	0.8100	0.8300	-1.190%	142	61,320	-20.482%
2026-05-18	0.8700	0.8800	0.8300	0.8400	-2.326%	192	61,320	-21.429%
2026-05-15	0.8900	0.8900	0.8500	0.8600	+3.614%	297	61,320	-23.256%
2026-05-14	0.9000	0.9000	0.8300	0.8300	-7.778%	317	61,001	-20.482%
2026-05-13	0.8400	0.9400	0.8400	0.9000	+9.756%	286	61,115	-26.667%
2026-05-12	0.8400	0.8700	0.8200	0.8200	-1.205%	669	61,115	-19.512%
2026-05-11	0.8800	0.8900	0.8200	0.8300	+1.220%	53	61,115	-20.482%
2026-05-08	0.8400	0.8700	0.8200	0.8200	-5.747%	433	60,784	-19.512%
2026-05-07	0.8400	0.8800	0.7200	0.8700	0.000%	680	60,552	-24.138%
2026-05-06	0.9000	0.9700	0.8400	0.8700	-1.136%	561	60,069	-24.138%
2026-05-05	0.9100	1.0200	0.8500	0.8800	+1.149%	963	59,612	-25.000%
2026-05-04	0.8800	0.9500	0.8200	0.8700	-5.435%	336	59,676	-24.138%
2026-05-01	0.8500	0.9200	0.8500	0.9200	+2.222%	295	59,615	-28.261%
2026-04-30	0.9500	0.9500	0.8700	0.9000	-6.250%	212	59,615	-26.667%
2026-04-29	0.9400	1.0500	0.9400	0.9600	+1.053%	130	59,678	-31.250%
2026-04-28	0.9800	0.9900	0.9400	0.9500	+1.064%	103	59,615	-30.526%
2026-04-27	0.9800	1.0000	0.9100	0.9400	-5.051%	286	59,580	-29.787%
2026-04-24	1.0100	1.0500	0.9600	0.9900	-2.941%	218	59,783	-33.333%
2026-04-23	0.9400	1.0800	0.9400	1.0200	+10.870%	114	59,839	-35.294%
2026-04-22	0.9400	0.9800	0.8500	0.9200	-5.155%	243	59,912	-28.261%
2026-04-21	0.9700	0.9900	0.9500	0.9700	-2.020%	246	59,848	-31.959%
2026-04-20	1.0000	1.0400	0.9600	0.9900	+2.062%	81	59,960	-33.333%
2026-04-17	1.0400	1.0400	0.9500	0.9700	-10.185%	502	59,931	-31.959%
2026-04-16	1.0600	1.1200	1.0400	1.0800	0.000%	139	59,865	-38.889%
2026-04-15	0.8900	1.2000	0.8900	1.0800	-11.475%	395	59,797	-38.889%
2026-04-14	1.3000	1.3000	1.1800	1.2200	-7.576%	669	59,863	-45.902%
2026-04-13	1.5300	1.5300	1.2800	1.3200	-11.409%	1,225	60,116	-50.000%
2026-04-10	1.6500	1.7600	1.4800	1.4900	-1.974%	2,264	61,239	-55.705%
2026-04-09	1.3200	1.6900	1.2900	1.5200	+15.152%	784	62,137	-56.579%
2026-04-08	1.1000	1.3300	1.0700	1.3200	+9.091%	249	62,632	-50.000%
2026-04-07	1.2500	1.3000	1.1800	1.2100	0.000%	639	62,649	-45.455%
2026-04-06	1.3000	1.3000	1.2100	1.2100	-6.923%	168	62,751	-45.455%
2026-04-02	1.3900	1.4800	1.2500	1.3000	0.000%	527	62,349	-49.231%
2026-04-01	1.3300	1.4000	1.2700	1.3000	-2.985%	1,251	62,349	-49.231%
2026-03-31	1.5200	1.5200	1.3100	1.3400	-14.650%	332	62,521	-50.746%
2026-03-30	1.5500	1.6000	1.5000	1.5700	+1.290%	279	62,331	-57.962%
2026-03-27	1.5500	1.6500	1.5400	1.5500	+5.442%	260	62,383	-57.419%
2026-03-26	1.4700	1.5000	1.4000	1.4700	+8.088%	195	62,513	-55.102%
2026-03-25	1.3000	1.3600	1.3000	1.3600	-4.895%	138	62,428	-51.471%
2026-03-24	1.2400	1.4300	1.2400	1.4300	+11.719%	243	62,523	-53.846%
2026-03-23	1.4200	1.4200	1.2700	1.2800	-16.883%	1,283	62,546	-48.438%
2026-03-20	1.5100	1.5400	1.4300	1.5400	+10.791%	325	62,654	-57.143%
2026-03-19	1.4000	1.5000	1.3900	1.3900	-3.472%	91	62,655	-52.518%
2026-03-18	1.3800	1.4600	1.3400	1.4400	+6.667%	192	62,639	-54.167%
2026-03-17	1.4300	1.4300	1.3300	1.3500	-6.897%	1,086	62,531	-51.111%
2026-03-16	1.4800	1.5000	1.4300	1.4500	-8.228%	202	62,126	-54.483%
2026-03-13	1.5600	1.5900	1.5200	1.5800	+5.333%	275	62,146	-58.228%
2026-03-12	1.4900	1.5400	1.4400	1.5000	0.000%	326	62,054	-56.000%
2026-03-11	1.5200	1.5600	1.5000	1.5000	-4.459%	89	62,041	-56.000%
2026-03-10	1.4900	1.5900	1.4900	1.5700	+3.974%	115	62,029	-57.962%
2026-03-09	1.6000	1.6600	1.5000	1.5100	-3.822%	783	62,058	-56.291%
2026-03-06	1.6000	1.6200	1.4500	1.5700	-1.258%	1,026	62,719	-57.962%
2026-03-05	1.5400	1.6600	1.4900	1.5900	+3.247%	388	62,772	-58.491%
2026-03-04	1.6700	1.7000	1.5000	1.5400	-6.667%	1,014	62,709	-57.143%
2026-03-03	1.8600	2.0100	1.6500	1.6500	-7.303%	2,425	62,609	-60.000%
2026-03-02	1.9000	1.9000	1.6800	1.7800	-8.718%	1,020	64,537	-62.921%
2026-02-27	1.9900	2.0600	1.9200	1.9500	-1.515%	387	64,866	-66.154%
2026-02-26	1.9700	2.0500	1.8900	1.9800	-1.000%	602	64,738	-66.667%
2026-02-25	2.1000	2.1000	1.9200	2.0000	-7.407%	575	64,768	-67.000%
2026-02-24	2.2000	2.2500	2.0800	2.1600	+2.857%	266	64,768	-69.444%
2026-02-23	1.9800	2.2500	1.9800	2.1000	+8.247%	1,168	64,702	-68.571%
2026-02-20	2.1000	2.1000	1.9000	1.9400	-3.960%	532	65,147	-65.979%
2026-02-19	2.0500	2.0900	1.9300	2.0200	+1.508%	1,004	65,222	-67.327%
2026-02-18	2.0000	2.0100	1.8600	1.9900	-3.865%	1,167	65,514	-66.834%
2026-02-17	2.2100	2.2700	2.0200	2.0700	-2.817%	414	66,062	-68.116%
2026-02-13	2.3900	2.3900	2.0600	2.1300	-6.987%	821	65,587	-69.014%
2026-02-12	2.0000	2.4500	1.9500	2.2900	+14.500%	949	65,587	-71.179%
2026-02-11	1.9600	2.1300	1.9500	2.0000	+5.820%	477	65,529	-67.000%
2026-02-10	1.7600	1.9500	1.7600	1.8900	+5.000%	456	65,412	-65.079%
2026-02-09	1.8800	2.0000	1.6900	1.8000	-8.629%	946	65,077	-63.333%
2026-02-06	2.1500	2.2400	1.9700	1.9700	-18.257%	883	65,070	-66.497%
2026-02-05	2.1000	2.4800	2.1000	2.4100	+16.990%	2,018	65,466	-72.614%
2026-02-04	1.7300	2.2600	1.7300	2.0600	+22.619%	3,879	66,354	-67.961%
2026-02-03	1.5000	1.7200	1.5000	1.6800	-8.696%	2,495	67,181	-60.714%
2026-02-02	1.7400	1.9100	1.7400	1.8400	-1.604%	1,065	66,084	-64.130%
2026-01-30	1.8800	1.9500	1.8000	1.8700	-0.532%	1,009	65,941	-64.706%
2026-01-29	1.8000	2.0500	1.8000	1.8800	+4.444%	924	65,307	-64.894%
2026-01-28	1.6000	1.8200	1.6000	1.8000	+12.500%	2,299	65,307	-63.333%
2026-01-27	1.6800	1.6800	1.5700	1.6000	-2.439%	857	65,231	-58.750%
2026-01-26	1.6100	1.6600	1.5700	1.6400	+1.235%	338	65,755	-59.756%
2026-01-23	1.7000	1.7000	1.5600	1.6200	-4.706%	457	65,593	-59.259%
2026-01-22	1.7000	1.7700	1.6600	1.7000	-1.734%	493	65,394	-61.176%
2026-01-21	1.8300	1.9500	1.7300	1.7300	-7.979%	891	65,013	-61.850%
2026-01-20	1.9000	1.9400	1.7800	1.8800	+0.535%	659	64,873	-64.894%
2026-01-16	1.7100	1.8800	1.7100	1.8700	+5.650%	448	64,828	-64.706%
2026-01-15	1.8000	1.8000	1.6900	1.7700	-0.562%	928	64,828	-62.712%
2026-01-14	1.8200	1.9000	1.7800	1.7800	-2.198%	1,478	65,332	-62.921%
2026-01-13	1.8000	1.8500	1.7800	1.8200	+1.111%	1,079	64,577	-63.736%
2026-01-12	1.9500	1.9500	1.8000	1.8000	-3.743%	582	64,173	-63.333%
2026-01-09	1.9200	1.9600	1.8500	1.8700	-3.109%	393	63,803	-64.706%
2026-01-08	1.8000	1.9900	1.8000	1.9300	+2.660%	1,064	63,710	-65.803%
2026-01-07	1.9000	1.9900	1.8500	1.8800	-2.591%	1,324	63,276	-64.894%
2026-01-06	1.9500	2.0100	1.9100	1.9300	-2.030%	600	62,337	-65.803%
2026-01-05	2.0300	2.1100	1.9700	1.9700	-7.075%	1,213	61,864	-66.497%
2026-01-02	2.0000	2.2700	1.9500	2.1200	+2.415%	1,891	62,128	-68.868%
2025-12-31	2.0900	2.1400	2.0400	2.0700	-1.429%	2,715	59,349	-68.116%
2025-12-30	2.0500	2.2000	2.0500	2.1000	+0.962%	1,513	59,349	-68.571%
2025-12-29	2.0300	2.1000	2.0000	2.0800	+4.000%	2,115	58,319	-68.269%
2025-12-26	1.9000	2.0900	1.9000	2.0000	+1.010%	504	57,002	-67.000%
2025-12-24	2.0000	2.1000	1.9500	1.9800	-3.415%	176	56,732	-66.667%
2025-12-23	2.0600	2.0600	1.9400	2.0500	-0.485%	1,699	56,732	-67.805%
2025-12-22	2.1100	2.1800	1.9500	2.0600	-3.738%	1,979	56,528	-67.961%
2025-12-19	2.2900	2.3500	2.1400	2.1400	-8.936%	1,598	55,722	-69.159%
2025-12-18	2.4200	2.4200	2.2800	2.3500	-4.472%	664	55,639	-71.915%
2025-12-17	2.2700	2.5000	2.2300	2.4600	+7.895%	1,368	55,487	-73.171%
2025-12-16	2.4000	2.4000	2.2500	2.2800	-2.979%	1,449	55,027	-71.053%
2025-12-15	2.4000	2.4500	2.2900	2.3500	-1.674%	1,301	54,965	-71.915%
2025-12-12	2.2600	2.5300	2.2600	2.3900	+3.017%	795	54,735	-72.385%
2025-12-11	2.2800	2.4500	2.2800	2.3200	-1.277%	983	54,311	-71.552%
2025-12-10	2.3500	2.5000	2.2600	2.3500	-3.292%	2,018	53,622	-71.915%
2025-12-09	2.4600	2.5100	2.4000	2.4300	-1.619%	941	53,383	-72.840%
2025-12-08	2.4200	2.5500	2.2400	2.4700	+1.646%	3,586	53,201	-73.279%
2025-12-05	2.4400	2.6000	2.4000	2.4300	+1.250%	2,573	52,802	-72.840%
2025-12-04	2.4000	2.6200	2.4000	2.4000	+1.695%	1,178	51,353	-72.500%
2025-12-03	2.5000	2.6400	2.3600	2.3600	-3.279%	1,646	50,781	-72.034%
2025-12-02	2.4900	2.4900	2.3500	2.4400	-2.008%	2,190	50,149	-72.951%
2025-12-01	2.5400	2.6600	2.4800	2.4900	-1.581%	2,272	49,531	-73.494%
2025-11-28	2.1500	2.6000	2.1500	2.5300	-1.938%	1,118	48,355	-73.913%
2025-11-26	2.6300	2.7000	2.4500	2.5800	-2.273%	4,370	47,045	-74.419%
2025-11-25	2.8200	2.9400	2.6200	2.6400	-1.493%	2,161	47,045	-75.000%
2025-11-24	3.2000	3.2000	2.6300	2.6800	-16.250%	2,111	45,626	-75.373%
2025-11-21	3.2500	3.7000	3.1000	3.2000	-1.538%	2,188	45,822	-79.375%
2025-11-20	2.7200	3.3000	2.6500	3.2500	+12.457%	5,432	45,465	-79.692%
2025-11-19	2.9500	3.2000	2.8500	2.8900	-3.344%	3,419	43,527	-77.163%
2025-11-18	2.9900	3.1500	2.8700	2.9900	+4.181%	3,415	43,193	-77.926%
2025-11-17	2.7100	3.1000	2.7100	2.8700	+6.296%	3,978	42,362	-77.003%
2025-11-14	3.0500	3.0500	2.5300	2.7000	+7.143%	12,792	39,731	-75.556%
2025-11-13	2.2600	2.5300	2.0800	2.5200	+25.373%	9,102	31,422	-73.810%
2025-11-12	2.0000	2.1000	2.0000	2.0100	+6.915%	201	25,325	-67.164%
2025-11-11	1.8800	1.9300	1.8100	1.8800	+2.174%	103	25,216	-64.894%
2025-11-10	1.8200	1.9000	1.7000	1.8400	-5.641%	145	25,206	-64.130%
2025-11-07	2.0600	2.1000	1.8900	1.9500	-1.515%	357	25,197	-66.154%
2025-11-06	1.8700	2.1000	1.8300	1.9800	+7.609%	267	25,301	-66.667%
2025-11-05	2.1600	2.1600	1.8200	1.8400	-2.646%	137	25,156	-64.130%
2025-11-04	1.8900	1.9600	1.8000	1.8900	+6.780%	645	25,105	-65.079%
2025-11-03	1.7500	1.8300	1.6800	1.7700	-0.562%	798	24,375	-62.712%
2025-10-31	1.7100	1.8400	1.7000	1.7800	+7.229%	38	24,375	-62.921%
2025-10-30	1.7000	1.7200	1.6600	1.6600	-2.353%	59	24,391	-60.241%
2025-10-29	1.6900	1.7000	1.6300	1.7000	-0.585%	15	24,444	-61.176%
2025-10-28	1.7000	1.7500	1.6500	1.7100	+5.556%	90	24,456	-61.404%
2025-10-27	1.8200	1.8200	1.6000	1.6200	-10.000%	20,583	40,739	-59.259%
2025-10-24	2.0200	2.1000	1.7700	1.8000	-15.493%	32,734	40,739	-63.333%
2025-10-23	2.2000	2.2000	2.1300	2.1300	-2.740%	11	59,968	-69.014%
2025-10-22	2.1800	2.3500	2.0800	2.1900	+2.817%	68	59,959	-69.863%
2025-10-21	2.1100	2.1300	2.0400	2.1300	+2.404%	36	60,020	-69.014%
2025-10-20	2.1700	2.2100	2.0800	2.0800	-9.170%	7	60,039	-68.269%
2025-10-17	2.3100	2.4000	2.2300	2.2900	+4.091%	49	60,043	-71.179%
2025-10-16	2.0900	2.2000	2.0900	2.2000	+2.326%	3	60,048	-70.000%
2025-10-15	2.1500	2.1500	2.1100	2.1500	-2.273%	36	60,049	-69.302%
2025-10-14	2.4400	2.4400	2.1900	2.2000	-1.786%	31	60,080	-70.000%
2025-10-13	2.3800	2.3800	2.2400	2.2400	-5.085%	196	60,111	-70.536%
2025-10-10	2.1400	2.3800	2.1000	2.3600	+9.767%	188	59,941	-72.034%
2025-10-09	2.1100	2.1600	2.0200	2.1500	+3.365%	470	59,982	-69.302%
2025-10-08	2.0700	2.0800	2.0700	2.0800	-0.952%	63	59,917	-68.269%
2025-10-07	2.0300	2.1000	2.0300	2.1000	-0.474%	643	59,407	-68.571%
2025-10-06	2.1100	2.1500	2.0800	2.1100	-6.222%	144	59,407	-68.720%
2025-10-03	2.0300	2.2500	2.0000	2.2500	+20.321%	93	59,377	-70.667%
2025-10-02	1.8700	1.9800	1.8700	1.8700	-4.103%	291	59,302	-64.706%
2025-10-01	1.9000	1.9600	1.9000	1.9500	-0.510%	234	59,041	-66.154%
2025-09-30	1.9000	2.0000	1.8400	1.9600	+3.158%	2,318	59,270	-66.327%
2025-09-29	2.0000	2.0000	1.9000	1.9000	-2.564%	4	57,173	-65.263%
2025-09-26	2.1000	2.1200	1.9100	1.9500	-1.515%	54	57,169	-66.154%
2025-09-25	2.0500	2.0800	1.9000	1.9800	-1.493%	74	57,175	-66.667%
2025-09-24	1.9000	2.0100	1.9000	2.0100	+8.065%	8	57,185	-67.164%
2025-09-23	1.7600	1.9500	1.7000	1.8600	+5.085%	5,380	57,183	-64.516%
2025-09-22	1.5600	1.7800	1.5500	1.7700	+13.462%	18,820	52,491	-62.712%
2025-09-19	1.5600	1.5600	1.5100	1.5600	-0.637%	34	33,867	-57.692%
2025-09-18	1.6000	1.6300	1.5700	1.5700	-8.721%	62	33,886	-57.962%
2025-09-17	1.8200	1.8200	1.7200	1.7200	0.000%	36	33,887	-61.628%
2025-09-16	1.7000	1.7300	1.6200	1.7200	+4.242%	5,567	33,852	-61.628%
2025-09-15	1.6800	1.7200	1.6500	1.6500	-1.786%	633	28,873	-60.000%
2025-09-12	1.7500	1.7600	1.6800	1.6800	-7.182%	271	28,531	-60.714%
2025-09-11	1.8100	1.8100	1.8100	1.8100	+5.848%	2	28,283	-63.536%
2025-09-10	1.7600	1.7600	1.7100	1.7100	-7.568%	23	28,281	-61.404%
2025-09-09	1.9500	1.9500	1.8500	1.8500	-5.612%	5,462	28,282	-64.324%
2025-09-08	2.1000	2.1000	1.9500	1.9600	-9.677%	4	23,733	-66.327%
2025-09-05	2.1900	2.2000	2.1400	2.1700	+1.402%	101	23,733	-69.585%
2025-09-04	2.2100	2.2100	2.1300	2.1400	-5.727%	5,097	23,644	-69.159%
2025-09-03	2.1900	2.2700	2.1900	2.2700	-5.417%	277	28,164	-70.925%
2025-08-29	2.3300	2.4000	2.3300	2.4000	+3.896%	11	27,894	-72.500%
2025-08-28	2.3700	2.3700	2.3100	2.3100	-3.347%	2	27,894	-71.429%
2025-08-27	2.3900	2.4300	2.3900	2.3900	+0.420%	32	27,894	-72.385%
2025-08-26	2.4500	2.4500	2.3800	2.3800	-2.857%	8	27,885	-72.269%
2025-08-25	2.4500	2.4500	2.4500	2.4500	+1.240%	2	27,884	-73.061%
2025-08-22	2.6000	2.6000	2.2800	2.4200	-5.098%	13	27,882	-72.727%
2025-08-21	2.6400	2.6400	2.4500	2.5500	-1.163%	555	27,874	-74.118%
2025-08-20	2.6000	3.1700	2.5600	2.5800	+4.453%	397	27,372	-74.419%
2025-08-19	2.1700	2.5500	2.1700	2.4700	+19.324%	60	27,143	-73.279%
2025-08-18	2.0800	2.1400	2.0500	2.0700	+6.154%	66	27,126	-68.116%
2025-08-15	2.0100	2.0100	1.9500	1.9500	+0.515%	4	27,094	-66.154%
2025-08-14	1.9000	1.9400	1.9000	1.9400	+3.191%	43	27,093	-65.979%
2025-08-13	1.8200	1.8800	1.8200	1.8800	+1.075%	38	27,062	-64.894%
2025-08-12	1.9300	1.9300	1.8100	1.8600	-3.627%	5,037	27,046	-64.516%
2025-08-11	1.8600	2.0100	1.8600	1.9300	+2.116%	70	22,110	-65.803%
2025-08-08	1.9900	1.9900	1.8400	1.8900	-2.577%	28	22,069	-65.079%
2025-08-07	1.7500	1.9700	1.7500	1.9400	+6.011%	4,251	22,050	-65.979%
2025-08-06	1.9900	2.1000	1.7900	1.8300	-6.154%	87	17,081	-63.934%
2025-08-05	1.7900	2.1000	1.7900	1.9500	-10.138%	136	17,105	-66.154%
2025-08-04	2.5100	2.5100	2.0900	2.1700	-5.652%	5,040	17,086	-69.585%
2025-08-01	2.1600	2.4300	2.1600	2.3000	+9.524%	1,306	12,330	-71.304%
2025-07-31	2.1200	2.1200	1.9700	2.1000	-2.326%	671	11,451	-68.571%
2025-07-30	2.1900	2.1900	2.1500	2.1500	-6.926%	11	10,797	-69.302%
2025-07-29	2.1900	2.3300	2.1900	2.3100	+0.435%	69	10,786	-71.429%
2025-07-28	2.2800	2.3100	2.2000	2.3000	+4.545%	5,213	10,781	-71.304%
2025-07-25	2.2500	2.2900	2.1100	2.2000	-4.348%	257	5,935	-70.000%
2025-07-24	2.3000	2.3000	2.2600	2.3000	-4.564%	55	5,699	-71.304%
2025-07-23	2.4100	2.4100	2.4100	2.4100	-5.490%	1	5,647	-72.614%
2025-07-22	2.5500	2.5500	2.5500	2.5500	+3.659%	4	5,646	-74.118%
2025-07-21	2.4100	2.4600	2.3200	2.4600	-1.600%	48	5,646	-73.171%
2025-07-18	2.5700	2.5700	2.5000	2.5000	-0.398%	26	5,604	-73.600%
2025-07-17	2.6400	2.6400	2.5100	2.5100	-8.727%	92	5,578	-73.705%
2025-07-16	2.7800	2.7800	2.7300	2.7500	-2.135%	220	5,497	-76.000%
2025-07-15	2.8300	2.8600	2.8000	2.8100	-1.404%	250	5,287	-76.512%
2025-07-14	3.0500	3.0500	2.8500	2.8500	-7.468%	409	5,042	-76.842%
2025-07-11	3.0600	3.0800	3.0600	3.0800	-8.060%	4	4,646	-78.571%
2025-07-08	3.4000	3.4000	3.3500	3.3500	+3.077%	12	4,642	-80.299%
2025-07-07	3.4500	3.4500	3.2500	3.2500	-5.797%	9	4,652	-79.692%
2025-07-03	3.4500	3.4500	3.4500	3.4500	-3.900%	5	4,653	-80.870%
2025-07-02	3.5500	3.5900	3.5500	3.5900	-9.572%	15	4,653	-81.616%
2025-07-01	3.8500	3.9700	3.8500	3.9700	+7.588%	32	4,649	-83.375%
2025-06-30	3.6900	3.6900	3.6900	3.6900	+7.895%	5	4,619	-82.114%
2025-06-27	3.7200	3.7200	3.4200	3.4200	+0.588%	2	4,619	-80.702%
2025-06-26	3.5000	3.5000	3.3500	3.4000	0.000%	167	4,619	-80.588%
2025-06-25	3.4000	3.4000	3.4000	3.4000	-2.017%	5	4,477	-80.588%
2025-06-24	3.5000	3.5000	3.4600	3.4700	-11.480%	5	4,472	-80.980%
2025-06-23	3.6500	3.9200	3.6500	3.9200	+4.533%	10	4,476	-83.163%
2025-06-20	3.7500	3.7500	3.7500	3.7500	-6.250%	10	4,483	-82.400%
2025-06-17	4.0000	4.0000	4.0000	4.0000	+2.564%	2	4,483	-83.500%
2025-06-16	3.8200	3.9500	3.8200	3.9000	-4.878%	17	4,481	-83.077%
2025-06-12	4.1000	4.1000	4.1000	4.1000	0.000%	1	4,490	-83.902%
2025-06-11	4.0400	4.1000	3.9500	4.1000	-2.381%	18	4,490	-83.902%
2025-06-09	4.3800	4.3800	4.2000	4.2000	-4.977%	2	4,484	-84.286%
2025-06-06	4.7500	4.7500	4.4200	4.4200	-11.600%	8	4,484	-85.068%
2025-06-05	4.2500	5.0000	4.2500	5.0000	+10.619%	17	4,484	-86.800%
2025-06-04	4.6900	4.6900	4.5200	4.5200	+7.619%	3	4,487	-85.398%
2025-06-03	4.2500	4.2500	4.2000	4.2000	-1.869%	3	4,487	-84.286%
2025-06-02	4.2800	4.2800	4.2800	4.2800	-2.283%	1	4,488	-84.579%
2025-05-30	4.7200	4.7200	4.3800	4.3800	-6.009%	14	4,488	-84.932%
2025-05-29	4.6600	4.6600	4.6600	4.6600	0.000%	20	4,489	-85.837%
2025-05-28	4.4800	4.6600	4.4800	4.6600	-2.917%	2	4,489	-85.837%
2025-05-27	4.5500	4.8000	4.5300	4.8000	+0.629%	34	4,489	-86.250%
2025-05-23	4.7700	4.7700	4.7700	4.7700	+2.802%	4	4,460	-86.164%
2025-05-22	4.6400	4.6400	4.6400	4.6400	-5.499%	10	4,460	-85.776%
2025-05-21	4.9100	4.9100	4.9100	4.9100	+7.912%	1	4,470	-86.558%
2025-05-20	4.5500	4.5500	4.5500	4.5500	-1.087%	1	4,470	-85.495%
2025-05-19	4.6000	4.6000	4.6000	4.6000	0.000%	30	4,469	-85.652%
2025-05-16	4.6000	4.6000	4.6000	4.6000	-2.128%	40	4,469	-85.652%
2025-05-15	4.6800	4.7000	4.6500	4.7000	+3.753%	45	4,469	-85.957%
2025-05-13	4.8000	4.8000	4.5000	4.5300	-9.940%	26	4,454	-85.430%
2025-05-12	5.2000	5.3000	4.9800	5.0300	-6.506%	67	4,433	-86.879%
2025-05-09	5.4200	5.4300	5.3800	5.3800	+2.476%	36	4,445	-87.732%
2025-05-08	5.7500	5.7500	5.2500	5.2500	-11.765%	18	4,447	-87.429%
2025-05-07	5.9500	5.9500	5.9500	5.9500	-2.138%	59	4,437	-88.908%
2025-05-06	6.0000	6.3000	6.0000	6.0800	+13.645%	93	4,457	-89.145%
2025-05-05	5.5000	5.5000	5.3000	5.3500	-3.604%	104	4,450	-87.664%
2025-05-02	5.6000	5.6000	5.5500	5.5500	-7.500%	12	4,470	-88.108%
2025-05-01	6.1000	6.1000	5.8500	6.0000	-5.512%	132	4,469	-89.000%
2025-04-30	6.6300	6.6300	6.3500	6.3500	0.000%	6	4,406	-89.606%
2025-04-29	6.3000	6.3500	6.3000	6.3500	+1.600%	5	4,406	-89.606%
2025-04-28	6.3000	6.3000	6.1700	6.2500	-1.264%	8	4,409	-89.440%
2025-04-25	6.5100	6.5800	6.3300	6.3300	-4.669%	106	4,409	-89.573%
2025-04-24	6.7000	6.7000	6.6400	6.6400	-9.166%	8	4,378	-90.060%
2025-04-23	7.2500	7.3600	7.0000	7.3100	-6.879%	33	4,377	-90.971%
2025-04-22	8.2000	8.5200	7.6500	7.8500	-5.988%	75	4,405	-91.592%
2025-04-21	8.1000	8.3500	8.1000	8.3500	+4.375%	73	4,466	-92.096%
2025-04-17	8.2400	8.2400	8.0000	8.0000	-2.676%	8	4,542	-91.750%
2025-04-16	7.8100	8.2200	7.6400	8.2200	+9.600%	20	4,542	-91.971%
2025-04-15	7.9100	7.9100	7.5000	7.5000	-8.537%	25	4,530	-91.200%
2025-04-14	7.8500	8.2100	7.8500	8.2000	-6.818%	135	4,544	-91.951%
2025-04-11	9.0000	9.0000	8.8000	8.8000	0.000%	4	4,418	-92.500%
2025-04-10	9.0200	9.5500	8.8000	8.8000	+12.102%	5	4,417	-92.500%
2025-04-09	10.3300	10.3300	7.8000	7.8500	-13.736%	25	4,416	-91.592%
2025-04-08	9.0500	9.1000	9.0500	9.1000	-11.650%	2	4,396	-92.747%
2025-04-07	10.4500	12.4500	9.7500	10.3000	-6.364%	28	4,397	-93.592%
2025-04-04	10.0000	11.6000	9.7900	11.0000	+22.222%	502	4,388	-94.000%
2025-04-03	9.0000	9.0000	9.0000	9.0000	+7.784%	2	4,447	-92.667%
2025-04-02	8.3500	8.3500	8.3500	8.3500	-5.114%	1	4,447	-92.096%
2025-04-01	8.8100	8.8100	8.7500	8.8000	-1.676%	4	4,447	-92.500%
2025-03-31	9.4400	9.4400	8.9500	8.9500	+18.074%	40	4,447	-92.626%
2025-03-27	7.4800	7.5800	7.4800	7.5800	+3.129%	4	4,447	-91.293%
2025-03-26	7.5000	7.5000	7.3500	7.3500	+0.685%	2	4,449	-91.020%
2025-03-25	7.0500	7.3000	7.0500	7.3000	+1.389%	4	4,448	-90.959%
2025-03-24	7.2500	7.2500	7.0500	7.2000	-7.455%	34	4,447	-90.833%
2025-03-21	8.1000	8.1500	7.7800	7.7800	-5.122%	20	4,448	-91.517%
2025-03-20	8.3000	8.3000	8.2000	8.2000	-0.606%	3	4,449	-91.951%
2025-03-19	8.6500	8.6500	8.1000	8.2500	-7.303%	9	4,451	-92.000%
2025-03-18	8.9000	8.9000	8.9000	8.9000	+10.559%	1	4,451	-92.584%
2025-03-17	8.0500	8.0500	8.0500	8.0500	-3.012%	1	4,452	-91.801%
2025-03-14	8.6000	8.6000	8.3000	8.3000	-11.230%	42	4,452	-92.048%
2025-03-13	9.3500	9.3500	9.3500	9.3500	+2.747%	1	4,438	-92.941%
2025-03-12	9.1000	9.1000	9.1000	9.1000	-8.081%	2	4,438	-92.747%
2025-03-11	10.4500	10.4500	9.6700	9.9000	-3.226%	9	4,438	-93.333%
2025-03-10	9.5000	10.4000	9.4000	10.2300	+7.684%	294	4,434	-93.548%
2025-03-07	8.7500	9.5000	8.7500	9.5000	+0.529%	10	4,649	-93.053%
2025-03-06	9.0300	9.4500	9.0300	9.4500	+19.620%	45	4,696	-93.016%
2025-03-05	8.2500	8.3000	7.8900	7.9000	-1.985%	227	4,696	-91.646%
2025-03-04	8.7300	9.0000	8.0600	8.0600	-6.170%	48	4,496	-91.811%
2025-03-03	7.4000	8.5900	7.4000	8.5900	+4.884%	26	4,533	-92.317%
2025-02-28	8.5500	9.0000	8.1900	8.1900	+2.375%	110	4,526	-91.941%
2025-02-27	7.5700	8.2000	7.5700	8.0000	+2.564%	7	4,523	-91.750%
2025-02-26	7.7000	7.8000	7.4900	7.8000	-2.500%	9	4,525	-91.538%
2025-02-25	7.8000	8.1600	7.7300	8.0000	+5.263%	47	4,524	-91.750%
2025-02-24	6.6500	7.8000	6.6500	7.6000	+15.502%	56	4,522	-91.316%
2025-02-21	6.2500	6.5800	6.2500	6.5800	+5.449%	8	4,498	-89.970%
2025-02-20	6.2500	7.0500	6.0000	6.2400	+20.930%	243	4,495	-89.423%
2025-02-19	5.1600	5.1600	5.1600	5.1600	-1.714%	10	4,339	-87.209%
2025-02-18	5.1500	5.3900	5.1200	5.2500	-0.943%	1,101	4,336	-87.429%
2025-02-14	5.2000	5.3500	5.2000	5.3000	-1.852%	16	3,337	-87.547%
2025-02-13	5.4500	5.5000	5.4000	5.4000	-1.818%	13	3,337	-87.778%
2025-02-12	5.8500	5.8500	5.5000	5.5000	-1.786%	177	3,340	-88.000%
2025-02-11	5.6000	5.6500	5.5600	5.6000	+6.667%	6	3,289	-88.214%
2025-02-10	5.5500	5.6000	5.2500	5.2500	-7.895%	38	3,287	-87.429%
2025-02-07	5.5300	5.7000	5.4000	5.7000	0.000%	44	3,280	-88.421%
2025-02-06	5.7500	5.7900	5.7000	5.7000	-5.000%	7	3,273	-88.421%
2025-02-05	5.9500	6.1700	5.8200	6.0000	-1.639%	107	3,273	-89.000%
2025-02-04	7.0600	7.0600	5.9000	6.1000	-26.946%	422	3,328	-89.180%
2025-02-03	8.7300	9.0000	8.3000	8.3500	+3.086%	168	3,264	-92.096%
2025-01-31	8.7000	8.7400	7.9900	8.1000	-6.789%	230	3,249	-91.852%
2025-01-30	8.6700	8.6900	8.6700	8.6900	+1.047%	11	3,345	-92.405%
2025-01-28	9.0500	9.0900	8.5000	8.6000	-7.027%	35	3,345	-92.326%
2025-01-27	9.8000	9.8300	9.1400	9.2500	+5.114%	50	3,345	-92.865%
2025-01-24	8.5000	8.8000	8.4000	8.8000	+1.852%	28	3,330	-92.500%
2025-01-23	8.8500	8.9000	8.6400	8.6400	-3.464%	68	3,342	-92.361%
2025-01-22	9.1000	9.2500	8.9500	8.9500	-4.787%	30	3,407	-92.626%
2025-01-21	9.5300	10.1500	9.4000	9.4000	-3.093%	73	3,433	-92.979%
2025-01-17	9.7000	9.7000	9.7000	9.7000	-3.674%	4	3,450	-93.196%

.dark-mode .sZNGR5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZNGR5{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P50PLTR Jan 15 2027 50.00 Put (PLTR270115P00050000)option OPRA

PLTR20270115P50
PLTR Jan 15 2027 50.00 Put (PLTR270115P00050000)
option OPRA