Dark

PLTR20270115P70
PLTR Jan 15 2027 70.00 Put (PLTR270115P00070000)
option OPRA

EOD

Sep 25, 2026

0.3700+15.625%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3700	0.3700	0.3700	0.3700	+15.625%	4	4,599	0.000%
2026-09-24	0.3200	0.3200	0.3200	0.3200	-11.111%	1	4,599	+15.625%
2026-09-23	0.3600	0.3600	0.3600	0.3600	+9.091%	12	4,599	+2.778%
2026-09-22	0.3300	0.3300	0.3300	0.3300	-10.811%	10	4,587	+12.121%
2026-09-21	0.4100	0.4100	0.3700	0.3700	-11.905%	20	4,587	0.000%
2026-09-18	0.4200	0.4200	0.4200	0.4200	+5.000%	1	4,587	-11.905%
2026-09-17	0.4000	0.4000	0.4000	0.4000	+21.212%	2	4,588	-7.500%
2026-09-15	0.4300	0.4300	0.3300	0.3300	-21.429%	5	4,588	+12.121%
2026-09-14	0.4500	0.4500	0.4200	0.4200	-12.500%	3	4,586	-11.905%
2026-09-11	0.5000	0.5000	0.4800	0.4800	-4.000%	2	4,586	-22.917%
2026-09-10	0.4800	0.5000	0.4800	0.5000	+8.696%	11	4,585	-26.000%
2026-09-09	0.4400	0.4700	0.4300	0.4600	0.000%	24	4,585	-19.565%
2026-09-08	0.4600	0.4600	0.4600	0.4600	+2.222%	1	4,572	-19.565%
2026-09-04	0.4500	0.4600	0.4500	0.4500	+2.273%	19	4,579	-17.778%
2026-09-03	0.4400	0.4400	0.4400	0.4400	-8.333%	2	4,579	-15.909%
2026-09-02	0.4800	0.4800	0.4800	0.4800	+6.667%	1	4,581	-22.917%
2026-09-01	0.4600	0.4600	0.4500	0.4500	0.000%	2	4,582	-17.778%
2026-08-31	0.4900	0.4900	0.4500	0.4500	-6.250%	5	4,582	-17.778%
2026-08-28	0.5000	0.5000	0.4500	0.4800	-4.000%	178	4,582	-22.917%
2026-08-27	0.5000	0.5000	0.5000	0.5000	-15.254%	1	4,723	-26.000%
2026-08-24	0.5900	0.5900	0.5900	0.5900	-1.667%	1	4,724	-37.288%
2026-08-21	0.6300	0.6300	0.6000	0.6000	0.000%	12	4,725	-38.333%
2026-08-20	0.6000	0.6000	0.6000	0.6000	+7.143%	1	4,714	-38.333%
2026-08-19	0.5600	0.5600	0.5600	0.5600	-1.754%	10	4,715	-33.929%
2026-08-18	0.5600	0.5700	0.5500	0.5700	-1.724%	119	4,715	-35.088%
2026-08-17	0.5800	0.5800	0.5800	0.5800	+5.455%	9	4,665	-36.207%
2026-08-14	0.5700	0.5700	0.5500	0.5500	-3.509%	7	4,665	-32.727%
2026-08-13	0.6300	0.6300	0.5700	0.5700	-6.557%	250	4,664	-35.088%
2026-08-12	0.6400	0.6500	0.6100	0.6100	-1.613%	6	4,620	-39.344%
2026-08-11	0.6300	0.6400	0.6100	0.6200	+5.085%	8	4,618	-40.323%
2026-08-10	0.6300	0.6500	0.5900	0.5900	-9.231%	465	4,620	-37.288%
2026-08-07	0.6600	0.6700	0.6300	0.6500	-9.722%	23	5,072	-43.077%
2026-08-06	0.7000	0.7200	0.6900	0.7200	+2.857%	668	5,074	-48.611%
2026-08-05	0.7000	0.7100	0.6500	0.7000	+9.375%	157	4,407	-47.143%
2026-08-04	0.9400	0.9400	0.6400	0.6400	-57.333%	121	4,362	-42.188%
2026-08-03	1.4200	1.5200	1.4200	1.5000	-7.407%	99	4,326	-75.333%
2026-07-31	1.7000	1.8400	1.6200	1.6200	-9.497%	4	4,323	-77.160%
2026-07-30	1.8500	1.8500	1.7800	1.7900	-6.771%	29	4,323	-79.330%
2026-07-29	1.7500	1.9200	1.7500	1.9200	-10.698%	19	4,328	-80.729%
2026-07-28	1.8100	2.1500	1.8100	2.1500	+49.306%	23	4,327	-82.791%
2026-07-27	1.6000	1.6000	1.4400	1.4400	-23.810%	16	4,336	-74.306%
2026-07-24	1.9700	1.9700	1.8900	1.8900	-6.436%	6	4,329	-80.423%
2026-07-23	2.0200	2.0200	1.9500	2.0200	+6.878%	4	4,329	-81.683%
2026-07-22	1.8100	1.8900	1.8100	1.8900	+20.382%	8	4,331	-80.423%
2026-07-20	1.5700	1.5700	1.5700	1.5700	-7.647%	16	4,336	-76.433%
2026-07-17	1.7000	1.7000	1.7000	1.7000	-6.077%	2	4,352	-78.235%
2026-07-16	1.8100	1.8100	1.8100	1.8100	+9.036%	1	4,354	-79.558%
2026-07-15	1.6400	1.6600	1.6400	1.6600	+3.106%	2	4,355	-77.711%
2026-07-14	1.8000	1.8000	1.6100	1.6100	-17.436%	3	4,355	-77.019%
2026-07-10	1.9500	1.9500	1.9500	1.9500	-5.797%	550	4,354	-81.026%
2026-07-09	2.0400	2.1000	2.0400	2.0700	+11.892%	8	4,725	-82.126%
2026-07-08	1.9500	1.9500	1.8500	1.8500	+11.446%	205	4,724	-80.000%
2026-07-07	1.6800	1.7000	1.5500	1.6600	-2.924%	438	4,705	-77.711%
2026-07-06	1.8500	1.8500	1.6700	1.7100	-1.156%	13	4,648	-78.363%
2026-07-02	1.8800	1.8800	1.7100	1.7300	-6.989%	3	4,658	-78.613%
2026-07-01	2.0600	2.0600	1.8100	1.8600	-20.851%	119	4,658	-80.108%
2026-06-30	2.4200	2.4200	2.2000	2.3500	-1.261%	96	4,664	-84.255%
2026-06-29	2.2700	2.4000	2.2700	2.3800	-11.852%	8	4,727	-84.454%
2026-06-26	3.0600	3.0600	2.6500	2.7000	-17.683%	236	4,729	-86.296%
2026-06-25	3.0200	3.3500	3.0200	3.2800	+18.412%	443	4,946	-88.720%
2026-06-24	2.5600	2.8000	2.5600	2.7700	+21.491%	27	4,753	-86.643%
2026-06-23	2.2200	2.3200	2.2200	2.2800	-0.437%	7	4,735	-83.772%
2026-06-22	2.0700	2.2900	2.0600	2.2900	+21.809%	227	4,735	-83.843%
2026-06-18	1.9100	1.9100	1.8800	1.8800	+4.444%	16	4,740	-80.319%
2026-06-17	1.8100	1.8100	1.8000	1.8000	-5.759%	5	4,740	-79.444%
2026-06-16	1.9100	1.9100	1.9100	1.9100	+1.058%	1	4,740	-80.628%
2026-06-15	2.0000	2.0000	1.8800	1.8900	-16.372%	319	4,757	-80.423%
2026-06-12	2.3200	2.3200	2.1700	2.2600	+2.262%	364	4,757	-83.628%
2026-06-11	2.2100	2.2100	2.2100	2.2100	-1.339%	1	4,757	-83.258%
2026-06-10	2.2200	2.2500	2.1500	2.2400	-7.054%	755	4,757	-83.482%
2026-06-09	2.3000	2.4100	2.3000	2.4100	+18.137%	122	4,669	-84.647%
2026-06-08	2.0400	2.0400	2.0400	2.0400	-5.116%	3	4,731	-81.863%
2026-06-05	1.8800	2.1500	1.8800	2.1500	+22.857%	7	4,731	-82.791%
2026-06-04	1.6900	1.7500	1.6900	1.7500	-5.914%	100	4,728	-78.857%
2026-06-03	1.8200	1.8600	1.8100	1.8600	+12.727%	15	4,828	-80.108%
2026-06-02	1.5700	1.7000	1.5700	1.6500	+10.738%	42	4,839	-77.576%
2026-06-01	1.5100	1.5600	1.4900	1.4900	-5.696%	21	4,859	-75.168%
2026-05-29	1.6300	1.6300	1.5400	1.5800	-12.222%	80	4,877	-76.582%
2026-05-28	1.9100	1.9100	1.8000	1.8000	-12.195%	47	4,856	-79.444%
2026-05-27	2.1400	2.1600	2.0500	2.0500	+2.500%	5	4,851	-81.951%
2026-05-26	2.1300	2.1300	2.0000	2.0000	0.000%	3	4,851	-81.500%
2026-05-21	2.0700	2.0700	1.9700	2.0000	-7.407%	52	4,851	-81.500%
2026-05-20	2.1600	2.1600	2.1600	2.1600	0.000%	1	4,851	-82.870%
2026-05-19	2.1800	2.1800	2.1600	2.1600	-1.818%	3	4,854	-82.870%
2026-05-18	2.3200	2.3800	2.2000	2.2000	-2.222%	8	4,854	-83.182%
2026-05-15	2.3400	2.3400	2.2400	2.2500	-2.174%	43	4,854	-83.556%
2026-05-14	2.4200	2.4200	2.3000	2.3000	-8.000%	5	4,895	-83.913%
2026-05-13	2.2100	2.5300	2.2100	2.5000	+10.132%	4	4,893	-85.200%
2026-05-12	2.1700	2.2700	2.1700	2.2700	+5.093%	2	4,893	-83.700%
2026-05-11	2.3000	2.3000	2.1600	2.1600	-0.917%	18	4,893	-82.870%
2026-05-08	2.3000	2.3000	2.1800	2.1800	-2.242%	216	4,894	-83.028%
2026-05-07	2.4300	2.4300	2.1500	2.2300	-4.292%	141	4,856	-83.408%
2026-05-06	2.3800	2.4000	2.3200	2.3300	-0.427%	42	4,823	-84.120%
2026-05-05	2.2700	2.4400	2.2700	2.3400	+12.500%	151	4,811	-84.188%
2026-05-04	2.1700	2.1700	2.0700	2.0800	-9.565%	5	4,737	-82.212%
2026-05-01	2.2600	2.3200	2.2600	2.3000	-14.815%	35	4,737	-83.913%
2026-04-29	2.7000	2.7000	2.7000	2.7000	+6.299%	5	4,737	-86.296%
2026-04-27	2.5800	2.5800	2.5400	2.5400	-0.392%	11	4,737	-85.433%
2026-04-24	2.6700	2.6700	2.4900	2.5500	+4.938%	17	4,736	-85.490%
2026-04-23	2.3500	2.5100	2.3500	2.4300	+6.114%	170	4,743	-84.774%
2026-04-22	2.2000	2.2900	2.2000	2.2900	-4.979%	42	4,598	-83.843%
2026-04-21	2.3200	2.4100	2.3200	2.4100	-1.230%	8	4,602	-84.647%
2026-04-20	2.4900	2.4900	2.4400	2.4400	+1.667%	4	4,602	-84.836%
2026-04-17	2.4400	2.4500	2.3800	2.4000	-6.615%	59	4,602	-84.583%
2026-04-16	2.5800	2.5800	2.5700	2.5700	-3.019%	2	4,615	-85.603%
2026-04-15	2.8800	2.8800	2.6500	2.6500	-11.667%	10	4,615	-86.038%
2026-04-14	3.1500	3.1500	3.0000	3.0000	-9.910%	8	4,612	-87.667%
2026-04-13	3.7500	3.7500	3.3000	3.3300	-15.696%	49	4,612	-88.889%
2026-04-10	4.3500	4.4600	3.9500	3.9500	+0.765%	117	4,610	-90.633%
2026-04-09	3.5000	4.1500	3.5000	3.9200	+24.444%	138	4,583	-90.561%
2026-04-08	2.5000	3.1500	2.4900	3.1500	+11.307%	128	4,562	-88.254%
2026-04-07	2.8000	2.8300	2.8000	2.8300	-1.049%	2	4,663	-86.926%
2026-04-06	2.8500	2.8600	2.8400	2.8600	-4.667%	3	4,662	-87.063%
2026-04-02	3.3500	3.3500	2.9800	3.0000	+0.671%	52	4,683	-87.667%
2026-04-01	3.0500	3.0500	2.9100	2.9800	-3.871%	66	4,683	-87.584%
2026-03-31	3.2700	3.2700	3.1000	3.1000	-17.553%	13	4,633	-88.065%
2026-03-30	3.5000	3.7600	3.4500	3.7600	+4.155%	55	4,642	-90.160%
2026-03-27	3.5500	3.6200	3.5500	3.6100	+8.084%	16	4,601	-89.751%
2026-03-26	3.2700	3.3400	3.1700	3.3400	+15.972%	11	4,589	-88.922%
2026-03-25	2.9000	2.9000	2.8800	2.8800	-5.574%	30	4,594	-87.153%
2026-03-24	2.7300	3.0500	2.7300	3.0500	+11.722%	15	4,594	-87.869%
2026-03-23	2.9200	2.9300	2.7300	2.7300	-17.273%	42	4,594	-86.447%
2026-03-20	3.2500	3.3000	3.1000	3.3000	+6.452%	22	4,595	-88.788%
2026-03-19	3.1500	3.2100	3.1000	3.1000	+0.649%	16	4,580	-88.065%
2026-03-18	2.9900	3.0800	2.9900	3.0800	+6.944%	36	4,568	-87.987%
2026-03-17	3.0300	3.0300	2.8800	2.8800	-9.148%	43	4,552	-87.153%
2026-03-16	3.2300	3.2300	3.1500	3.1700	-6.765%	45	4,550	-88.328%
2026-03-13	3.3400	3.4700	3.3400	3.4000	+1.796%	120	4,543	-89.118%
2026-03-12	3.3500	3.3500	3.2600	3.3400	-1.765%	18	4,657	-88.922%
2026-03-11	3.4000	3.4000	3.4000	3.4000	+2.410%	12	4,645	-89.118%
2026-03-10	3.3900	3.3900	3.3200	3.3200	-0.896%	3	4,633	-88.855%
2026-03-09	3.4200	3.4300	3.2000	3.3500	0.000%	78	4,634	-88.955%
2026-03-06	3.4000	3.4000	3.2000	3.3500	-5.899%	172	4,610	-88.955%
2026-03-05	3.3500	3.5700	3.3500	3.5600	+6.269%	32	4,487	-89.607%
2026-03-04	3.4000	3.5000	3.3500	3.3500	-18.293%	62	4,459	-88.955%
2026-03-03	4.3000	4.4300	4.0800	4.1000	+2.500%	12	4,477	-90.976%
2026-03-02	4.0500	4.0500	3.7500	4.0000	-12.088%	103	4,478	-90.750%
2026-02-27	4.5500	4.5500	4.3500	4.5500	+3.409%	69	4,490	-91.868%
2026-02-26	4.4500	4.4500	4.4000	4.4000	-1.345%	4	4,452	-91.591%
2026-02-25	4.5500	4.6000	4.4600	4.4600	-9.899%	32	4,468	-91.704%
2026-02-24	4.9400	4.9500	4.9400	4.9500	+2.697%	12	4,468	-92.525%
2026-02-23	4.9300	5.1100	4.8000	4.8200	+8.315%	51	4,474	-92.324%
2026-02-20	4.5000	4.5500	4.3500	4.4500	-4.301%	46	4,443	-91.685%
2026-02-19	4.6700	4.6700	4.6000	4.6500	+6.897%	4	4,421	-92.043%
2026-02-18	4.5000	4.5000	4.1500	4.3500	-3.333%	35	4,417	-91.494%
2026-02-17	4.8500	5.0000	4.5000	4.5000	-6.250%	33	4,424	-91.778%
2026-02-13	4.9000	4.9000	4.5500	4.8000	-4.950%	174	4,294	-92.292%
2026-02-12	4.4500	5.4000	4.4500	5.0500	+14.253%	209	4,294	-92.673%
2026-02-11	4.5000	4.7000	4.4000	4.4200	+3.271%	166	4,391	-91.629%
2026-02-10	4.1000	4.3000	4.1000	4.2800	+10.309%	29	4,279	-91.355%
2026-02-09	4.1800	4.1800	3.8800	3.8800	-10.805%	75	4,259	-90.464%
2026-02-06	4.8500	4.8500	4.3500	4.3500	-16.346%	166	4,308	-91.494%
2026-02-05	4.6700	5.4200	4.6700	5.2000	+15.556%	65	4,346	-92.885%
2026-02-04	3.4500	4.8000	3.3900	4.5000	+32.353%	133	4,344	-91.778%
2026-02-03	3.1600	3.5000	3.1600	3.4000	-12.821%	209	4,356	-89.118%
2026-02-02	3.8100	4.0000	3.7000	3.9000	-3.704%	120	4,261	-90.513%
2026-01-30	4.0100	4.0500	3.8000	4.0500	+3.846%	492	4,344	-90.864%
2026-01-29	3.7700	4.2100	3.7700	3.9000	+5.405%	372	3,941	-90.513%
2026-01-28	3.4000	3.7000	3.4000	3.7000	+13.846%	7	3,794	-90.000%
2026-01-27	3.3300	3.3300	3.2500	3.2500	-1.515%	3	3,794	-88.615%
2026-01-26	3.2500	3.3000	3.2000	3.3000	+1.538%	119	3,794	-88.788%
2026-01-23	3.3500	3.4000	3.2100	3.2500	-4.692%	9	3,728	-88.615%
2026-01-22	3.5000	3.5000	3.4100	3.4100	-2.571%	252	3,723	-89.150%
2026-01-21	3.5300	3.8500	3.5000	3.5000	-4.110%	118	3,730	-89.429%
2026-01-20	3.7800	3.7800	3.6500	3.6500	0.000%	8	3,744	-89.863%
2026-01-16	3.6000	3.6500	3.6000	3.6500	+10.606%	17	3,736	-89.863%
2026-01-15	3.3000	3.3000	3.3000	3.3000	-5.172%	5	3,736	-88.788%
2026-01-14	3.5500	3.6000	3.4500	3.4800	+1.754%	39	3,732	-89.368%
2026-01-13	3.4400	3.4500	3.4200	3.4200	+0.293%	79	3,712	-89.181%
2026-01-12	3.5200	3.5200	3.4100	3.4100	-3.125%	12	3,733	-89.150%
2026-01-09	3.5500	3.5500	3.5200	3.5200	-3.562%	34	3,740	-89.489%
2026-01-08	3.6300	3.6500	3.5500	3.6500	+5.797%	39	3,766	-89.863%
2026-01-07	3.5500	3.5500	3.4300	3.4500	-8.000%	52	3,760	-89.275%
2026-01-06	3.8000	3.8000	3.7500	3.7500	+2.740%	25	3,782	-90.133%
2026-01-05	3.8500	3.8500	3.6500	3.6500	-8.750%	4	3,761	-89.863%
2026-01-02	3.8900	4.0500	3.8900	4.0000	+5.820%	14	3,761	-90.750%
2025-12-31	3.9000	3.9000	3.6000	3.7800	+3.562%	17	3,772	-90.212%
2025-12-30	3.7500	3.7500	3.6500	3.6500	-1.351%	22	3,772	-89.863%
2025-12-29	3.7800	3.7800	3.7000	3.7000	+5.714%	62	3,782	-90.000%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-4.891%	40	3,791	-89.429%
2025-12-24	3.6800	3.6800	3.6800	3.6800	+1.657%	30	3,797	-89.946%
2025-12-23	3.5800	3.6200	3.5800	3.6200	-1.362%	6	3,797	-89.779%
2025-12-22	3.8000	3.8000	3.6500	3.6700	-6.616%	22	3,798	-89.918%
2025-12-19	4.0500	4.0500	3.9300	3.9300	-7.529%	21	3,787	-90.585%
2025-12-18	4.4000	4.4000	4.2500	4.2500	-3.846%	8	3,790	-91.294%
2025-12-17	4.2000	4.4200	4.2000	4.4200	+5.238%	32	3,783	-91.629%
2025-12-16	4.2000	4.2700	4.2000	4.2000	-1.176%	7	3,752	-91.190%
2025-12-15	4.3500	4.3500	4.2300	4.2500	-1.163%	3	3,756	-91.294%
2025-12-12	4.3700	4.3700	4.3000	4.3000	+2.381%	2	3,755	-91.395%
2025-12-11	4.3100	4.3100	4.2000	4.2000	+1.205%	12	3,755	-91.190%
2025-12-10	4.3000	4.3000	4.1500	4.1500	-3.935%	8	3,745	-91.084%
2025-12-09	4.2900	4.3600	4.2900	4.3200	-1.818%	16	3,745	-91.435%
2025-12-08	4.3100	4.4000	4.2900	4.4000	-0.901%	50	3,754	-91.591%
2025-12-05	4.5500	4.5500	4.4400	4.4400	-0.225%	47	3,771	-91.667%
2025-12-04	4.4000	4.5000	4.4000	4.4500	+1.831%	16	3,770	-91.685%
2025-12-03	4.3400	4.4500	4.3400	4.3700	-2.455%	9	3,775	-91.533%
2025-12-02	4.9100	4.9100	4.3500	4.4800	-3.030%	586	3,768	-91.741%
2025-12-01	4.9000	4.9000	4.6200	4.6200	-1.702%	289	3,269	-91.991%
2025-11-28	4.7000	4.7000	4.7000	4.7000	-3.093%	1	3,099	-92.128%
2025-11-26	5.0000	5.0000	4.7600	4.8500	-3.000%	167	2,961	-92.371%
2025-11-25	5.2400	5.3500	4.9900	5.0000	-1.186%	38	2,961	-92.600%
2025-11-24	5.5800	5.8000	4.9000	5.0600	-12.608%	2,469	2,932	-92.688%
2025-11-21	5.8700	6.3800	5.7900	5.7900	-3.500%	159	1,458	-93.610%
2025-11-20	4.8700	6.0000	4.8700	6.0000	+14.286%	29	1,403	-93.833%
2025-11-19	5.2800	5.2800	5.2000	5.2500	0.000%	64	1,406	-92.952%
2025-11-18	5.2900	5.5900	5.2000	5.2500	+1.942%	38	1,408	-92.952%
2025-11-17	5.2000	5.2500	5.0800	5.1500	+5.102%	70	1,396	-92.816%
2025-11-14	5.1800	5.2500	4.9000	4.9000	+1.660%	137	1,373	-92.449%
2025-11-13	4.4000	4.8500	4.3500	4.8200	+16.145%	69	1,354	-92.324%
2025-11-12	4.2000	4.2000	4.1500	4.1500	+13.699%	2	1,375	-91.084%
2025-11-11	3.8000	3.8000	3.6500	3.6500	+1.389%	3	1,374	-89.863%
2025-11-10	3.7000	3.7000	3.6000	3.6000	-10.448%	3	1,374	-89.722%
2025-11-07	4.3000	4.3000	4.0200	4.0200	-5.855%	112	1,374	-90.796%
2025-11-06	3.9700	4.2700	3.9700	4.2700	+11.780%	160	1,264	-91.335%
2025-11-05	4.0700	4.0700	3.8200	3.8200	+1.867%	8	1,407	-90.314%
2025-11-04	3.7000	3.9000	3.7000	3.7500	+7.143%	33	1,412	-90.133%
2025-11-03	3.6000	3.6000	3.5000	3.5000	-0.285%	103	1,356	-89.429%
2025-10-28	3.5100	3.5100	3.5100	3.5100	+2.933%	1	1,356	-89.459%
2025-10-27	3.4100	3.4100	3.4100	3.4100	-9.067%	9	1,356	-89.150%
2025-10-24	3.9500	3.9500	3.7500	3.7500	-7.862%	6	1,356	-90.133%
2025-10-23	4.0800	4.0800	4.0700	4.0700	-11.522%	2	1,355	-90.909%
2025-10-22	4.0000	4.6000	4.0000	4.6000	+12.195%	8	1,354	-91.957%
2025-10-20	4.1000	4.1000	4.1000	4.1000	-7.449%	1	1,348	-90.976%
2025-10-17	4.4300	4.4300	4.4300	4.4300	0.000%	20	1,348	-91.648%
2025-10-16	4.4300	4.4300	4.4300	4.4300	+3.023%	2	1,368	-91.648%
2025-10-15	4.3000	4.3000	4.3000	4.3000	+1.896%	5	1,368	-91.395%
2025-10-14	4.2200	4.2200	4.2200	4.2200	-6.843%	2	1,368	-91.232%
2025-10-13	4.4700	4.5300	4.4700	4.5300	+2.955%	18	1,366	-91.832%
2025-10-10	4.4000	4.4000	4.4000	4.4000	+8.642%	1	1,354	-91.591%
2025-10-09	3.9700	4.0500	3.9700	4.0500	+2.532%	3	1,354	-90.864%
2025-10-08	3.9500	3.9500	3.9500	3.9500	+5.333%	4	1,353	-90.633%
2025-10-07	3.7500	3.7500	3.7500	3.7500	-7.635%	1	1,348	-90.133%
2025-10-06	4.4000	4.4000	4.0600	4.0600	-6.667%	5	1,348	-90.887%
2025-10-03	4.0000	4.3500	4.0000	4.3500	+19.178%	6	1,343	-91.494%
2025-10-02	3.6500	3.6500	3.5600	3.6500	-3.694%	101	1,347	-89.863%
2025-09-29	3.7900	3.7900	3.7900	3.7900	-4.051%	30	1,281	-90.237%
2025-09-25	3.9500	3.9500	3.9500	3.9500	+8.219%	5	1,311	-90.633%
2025-09-24	3.8800	3.8800	3.6500	3.6500	-1.351%	2	1,311	-89.863%
2025-09-23	3.5100	3.7000	3.5100	3.7000	+10.448%	21	1,311	-90.000%
2025-09-22	3.3500	3.3500	3.3500	3.3500	+4.688%	5	1,312	-88.955%
2025-09-19	3.3000	3.3000	3.2000	3.2000	-7.246%	18	1,312	-88.438%
2025-09-18	3.4500	3.4500	3.4500	3.4500	-12.658%	2	1,296	-89.275%
2025-09-17	3.9500	3.9500	3.9500	3.9500	+8.219%	2	1,296	-90.633%
2025-09-16	3.7200	3.7200	3.6500	3.6500	-1.351%	6	1,296	-89.863%
2025-09-15	3.7000	3.7000	3.7000	3.7000	-1.333%	1	1,301	-90.000%
2025-09-12	3.7500	3.7500	3.7500	3.7500	-5.063%	2	1,302	-90.133%
2025-09-11	3.9500	3.9500	3.9500	3.9500	+2.067%	1	1,302	-90.633%
2025-09-10	3.8500	3.8700	3.8500	3.8700	-8.076%	4	1,301	-90.439%
2025-09-09	4.2100	4.2100	4.2100	4.2100	-15.800%	2	1,301	-91.211%
2025-09-05	5.0000	5.0000	5.0000	5.0000	+1.010%	1	1,301	-92.600%
2025-09-02	5.1500	5.1500	4.8800	4.9500	-1.000%	158	1,302	-92.525%
2025-08-29	4.9000	5.0000	4.9000	5.0000	0.000%	31	1,173	-92.600%
2025-08-28	5.1000	5.1000	5.0000	5.0000	-9.091%	31	1,173	-92.600%
2025-08-25	5.9500	5.9500	5.5000	5.5000	+7.843%	10	1,143	-93.273%
2025-08-22	5.1000	5.1000	5.1000	5.1000	-7.273%	2	1,140	-92.745%
2025-08-21	5.5000	5.5000	5.5000	5.5000	-3.509%	51	1,142	-93.273%
2025-08-20	5.7500	6.6000	5.6500	5.7000	+6.542%	73	1,144	-93.509%
2025-08-19	5.0000	5.4000	4.9000	5.3500	+21.591%	254	1,102	-93.084%
2025-08-18	4.2500	4.4000	4.2500	4.4000	+6.024%	6	849	-91.591%
2025-08-15	4.1500	4.1500	4.1500	4.1500	+1.966%	3	848	-91.084%
2025-08-14	4.0700	4.0700	4.0700	4.0700	+3.299%	1	848	-90.909%
2025-08-13	3.9400	3.9400	3.9400	3.9400	+2.338%	1	848	-90.609%
2025-08-12	3.9500	3.9500	3.8000	3.8500	-3.750%	107	847	-90.390%
2025-08-08	3.9500	4.0500	3.9400	4.0000	-1.235%	42	905	-90.750%
2025-08-07	3.8000	4.0800	3.8000	4.0500	+4.651%	29	943	-90.864%
2025-08-06	3.9000	3.9000	3.8700	3.8700	-6.747%	11	922	-90.439%
2025-08-05	3.8700	4.3000	3.8700	4.1500	-14.079%	148	923	-91.084%
2025-08-04	4.7000	4.9000	4.6500	4.8300	-8.696%	66	921	-92.340%
2025-08-01	4.9000	5.2900	4.9000	5.2900	+13.763%	188	870	-93.006%
2025-07-31	4.6500	4.6500	4.6500	4.6500	-1.691%	1	691	-92.043%
2025-07-30	4.8000	4.8000	4.7300	4.7300	-2.273%	2	691	-92.178%
2025-07-28	4.8500	4.8500	4.8400	4.8400	-1.224%	5	692	-92.355%
2025-07-25	5.0700	5.0700	4.9000	4.9000	-3.543%	37	691	-92.449%
2025-07-23	5.3500	5.3500	5.0800	5.0800	-6.789%	4	655	-92.717%
2025-07-22	5.4500	5.4500	5.4500	5.4500	-1.268%	1	658	-93.211%
2025-07-21	5.5000	5.5500	5.4100	5.5200	-3.665%	14	658	-93.297%
2025-07-17	5.7700	5.7700	5.7300	5.7300	-4.500%	6	666	-93.543%
2025-07-16	6.1500	6.1500	6.0000	6.0000	-2.439%	5	671	-93.833%
2025-07-15	6.1500	6.1500	6.1500	6.1500	-0.806%	1	668	-93.984%
2025-07-14	6.5300	6.5300	6.2000	6.2000	-7.463%	20	669	-94.032%
2025-07-11	6.7600	6.7800	6.7000	6.7000	-3.319%	5	670	-94.478%
2025-07-10	6.9300	6.9300	6.9300	6.9300	-0.288%	6	669	-94.661%
2025-07-09	7.1100	7.1100	6.9500	6.9500	-6.334%	21	663	-94.676%
2025-07-07	7.5000	7.5000	7.4200	7.4200	-6.431%	6	644	-95.013%
2025-07-02	8.0200	8.1800	7.9300	7.9300	-7.251%	4	639	-95.334%
2025-07-01	8.3500	8.6000	8.3500	8.5500	+8.917%	6	638	-95.673%
2025-06-30	7.8500	7.8500	7.8100	7.8500	+2.480%	4	638	-95.287%
2025-06-27	7.9000	7.9000	7.6600	7.6600	+6.389%	8	639	-95.170%
2025-06-26	7.2500	7.2500	7.2000	7.2000	+1.839%	6	639	-94.861%
2025-06-25	7.0700	7.0700	7.0700	7.0700	-5.101%	1	634	-94.767%
2025-06-24	7.4500	7.4500	7.4500	7.4500	-6.053%	3	633	-95.034%
2025-06-23	8.2000	8.2500	7.9300	7.9300	-5.257%	7	636	-95.334%
2025-06-20	8.3700	8.3700	8.3700	8.3700	-3.460%	2	632	-95.579%
2025-06-18	8.6700	8.6700	8.6700	8.6700	+4.837%	1	632	-95.732%
2025-06-16	8.2700	8.2700	8.2700	8.2700	-6.342%	4	632	-95.526%
2025-06-13	8.7000	8.8300	8.7000	8.8300	+1.611%	4	632	-95.810%
2025-06-11	8.8700	8.8700	8.6500	8.6900	-6.559%	8	634	-95.742%
2025-06-10	9.1500	9.3000	9.1500	9.3000	-4.124%	2	639	-96.022%
2025-06-06	10.0500	10.0500	9.7000	9.7000	-10.019%	6	639	-96.186%
2025-06-05	10.1700	11.0000	10.1700	10.7800	+13.953%	12	640	-96.568%
2025-06-04	9.7200	9.8700	9.4600	9.4600	+5.228%	3	632	-96.089%
2025-06-03	8.9900	8.9900	8.9900	8.9900	-4.362%	3	632	-95.884%
2025-06-02	9.7300	9.7300	9.4000	9.4000	-6.000%	4	629	-96.064%
2025-05-29	10.0000	10.0000	10.0000	10.0000	-0.794%	2	629	-96.300%
2025-05-28	10.0800	10.0800	10.0800	10.0800	-2.515%	1	631	-96.329%
2025-05-27	9.9600	10.3400	9.9600	10.3400	+2.886%	31	630	-96.422%
2025-05-23	10.4300	10.4300	10.0500	10.0500	-0.199%	66	631	-96.318%
2025-05-22	10.2200	10.4400	10.0700	10.0700	-3.636%	8	631	-96.326%
2025-05-21	10.4500	10.4500	10.4500	10.4500	+6.633%	2	637	-96.459%
2025-05-20	9.7500	9.9600	9.7500	9.8000	-2.681%	27	635	-96.224%
2025-05-19	10.1000	10.1000	10.0700	10.0700	+3.814%	2	610	-96.326%
2025-05-16	9.6500	9.7500	9.6500	9.7000	+0.518%	106	608	-96.186%
2025-05-15	10.0400	10.0400	9.6500	9.6500	-1.531%	11	561	-96.166%
2025-05-14	9.7500	9.8500	9.7500	9.8000	+0.513%	79	561	-96.224%
2025-05-13	10.3000	10.3000	9.7500	9.7500	-10.138%	13	488	-96.205%
2025-05-12	11.2700	11.2700	10.8000	10.8500	-6.787%	104	496	-96.590%
2025-05-09	11.5000	11.7500	11.5000	11.6400	+1.926%	50	400	-96.821%
2025-05-08	11.7500	11.7500	11.4200	11.4200	-10.079%	6	395	-96.760%
2025-05-07	12.4500	12.7000	12.4500	12.7000	-2.308%	12	401	-97.087%
2025-05-06	12.6800	13.3000	12.6800	13.0000	+16.383%	23	402	-97.154%
2025-05-05	11.8500	11.8500	11.1700	11.1700	-2.870%	6	411	-96.688%
2025-05-02	12.1000	12.1000	11.5000	11.5000	-5.738%	6	410	-96.783%
2025-05-01	12.5000	12.5000	12.2000	12.2000	-3.175%	38	412	-96.967%
2025-04-30	13.6900	13.6900	12.6000	12.6000	-2.022%	41	419	-97.063%
2025-04-29	12.8200	12.8600	12.8200	12.8600	-1.832%	11	450	-97.123%
2025-04-28	13.0000	13.3000	13.0000	13.1000	+1.550%	13	440	-97.176%
2025-04-25	12.9000	12.9000	12.9000	12.9000	-10.850%	2	443	-97.132%
2025-04-23	14.8700	14.8700	14.2700	14.4700	-11.227%	55	444	-97.443%
2025-04-22	16.6500	16.6500	15.4800	16.3000	-4.399%	178	448	-97.730%
2025-04-21	16.3600	17.1700	16.1200	17.0500	+4.601%	153	452	-97.830%
2025-04-17	16.3000	16.3000	16.3000	16.3000	-6.052%	1	453	-97.730%
2025-04-16	15.9000	17.3500	15.8000	17.3500	+10.580%	22	453	-97.867%
2025-04-15	15.3600	16.1500	15.3300	15.6900	-0.696%	4	449	-97.642%
2025-04-14	15.8000	15.8000	15.8000	15.8000	-11.236%	1	448	-97.658%
2025-04-11	17.5000	17.9200	17.5000	17.8000	-0.559%	12	448	-97.921%
2025-04-10	17.0500	17.9000	17.0500	17.9000	+13.363%	5	446	-97.933%
2025-04-09	20.0100	20.0100	15.7900	15.7900	-19.439%	36	449	-97.657%
2025-04-08	18.1000	19.6000	18.1000	19.6000	-1.853%	2	470	-98.112%
2025-04-07	23.1600	23.6500	19.9700	19.9700	-8.478%	64	470	-98.147%
2025-04-04	20.5400	22.8000	20.5400	21.8200	+21.695%	30	442	-98.304%
2025-04-03	18.2500	18.2500	17.9300	17.9300	+0.112%	7	445	-97.936%
2025-04-01	18.0500	18.0500	17.9100	17.9100	-2.663%	4	445	-97.934%
2025-03-31	18.5700	18.5700	18.4000	18.4000	+9.199%	2	445	-97.989%
2025-03-28	16.8500	16.8500	16.8500	16.8500	+13.621%	40	444	-97.804%
2025-03-25	14.8300	14.8300	14.8300	14.8300	-2.434%	5	434	-97.505%
2025-03-24	15.1300	15.2000	15.1300	15.2000	-8.379%	6	437	-97.566%
2025-03-21	16.5900	16.5900	16.5900	16.5900	-7.318%	2	441	-97.770%
2025-03-19	17.9000	17.9000	17.9000	17.9000	-0.556%	4	440	-97.933%
2025-03-18	17.7500	18.0000	17.7500	18.0000	0.000%	63	440	-97.944%
2025-03-17	16.9200	18.0000	16.9200	18.0000	-1.639%	7	396	-97.944%
2025-03-12	18.7000	18.7000	18.3000	18.3000	-5.913%	23	399	-97.978%
2025-03-11	19.4500	19.4500	19.4500	19.4500	-5.353%	1	400	-98.098%
2025-03-10	19.5200	20.8000	19.5200	20.5500	+6.753%	20	400	-98.200%
2025-03-06	18.4000	19.2500	18.4000	19.2500	+8.880%	2	400	-98.078%
2025-03-05	17.4000	17.6900	17.4000	17.6800	+3.392%	27	400	-97.907%
2025-03-04	18.4300	18.4300	17.0500	17.1000	+0.588%	48	396	-97.836%
2025-03-03	16.2500	17.0000	16.2500	17.0000	-4.441%	22	380	-97.824%
2025-02-28	17.6300	18.0000	17.6300	17.7900	+10.910%	8	387	-97.920%
2025-02-27	16.0400	16.0400	16.0400	16.0400	-0.988%	1	386	-97.693%
2025-02-26	16.2000	16.2000	16.2000	16.2000	-4.706%	10	386	-97.716%
2025-02-25	17.0000	17.5000	16.8400	17.0000	+6.250%	47	418	-97.824%
2025-02-24	14.7000	16.5000	14.7000	16.0000	+10.574%	45	418	-97.688%
2025-02-21	13.1500	14.4700	13.1500	14.4700	+8.797%	8	400	-97.443%
2025-02-20	14.7000	15.0000	13.3000	13.3000	+21.572%	14	399	-97.218%
2025-02-19	10.9900	10.9900	10.9400	10.9400	-2.321%	2	407	-96.618%
2025-02-18	11.4000	11.4000	11.0000	11.2000	-2.439%	14	406	-96.696%
2025-02-14	11.4800	11.4800	11.4800	11.4800	-3.286%	2	417	-96.777%
2025-02-12	12.1800	12.1800	11.8700	11.8700	-1.901%	13	417	-96.883%
2025-02-11	12.0000	12.1000	12.0000	12.1000	+0.666%	11	422	-96.942%
2025-02-10	12.5500	12.5500	12.0200	12.0200	-2.672%	8	418	-96.922%

.dark-mode .MxFG4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MxFG4d{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P70PLTR Jan 15 2027 70.00 Put (PLTR270115P00070000)option OPRA

PLTR20270115P70
PLTR Jan 15 2027 70.00 Put (PLTR270115P00070000)
option OPRA