Dark

PLTR20270115P80
PLTR Jan 15 2027 80.00 Put (PLTR270115P00080000)
option OPRA

EOD

Sep 28, 2026

0.45000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4500	0.4500	0.4500	0.4500	0.000%	2	9,631	0.000%
2026-09-25	0.4500	0.4500	0.4500	0.4500	-4.255%	3	9,633	0.000%
2026-09-24	0.4700	0.4700	0.4700	0.4700	+9.302%	10	9,633	-4.255%
2026-09-23	0.4400	0.4400	0.4300	0.4300	-8.511%	40	9,623	+4.651%
2026-09-22	0.4600	0.4700	0.4600	0.4700	-6.000%	3	9,642	-4.255%
2026-09-21	0.6000	0.6000	0.4900	0.5000	-16.667%	70	9,643	-10.000%
2026-09-18	0.6100	0.6100	0.6000	0.6000	-7.692%	101	9,591	-25.000%
2026-09-17	0.6000	0.6500	0.6000	0.6500	+1.563%	11	9,504	-30.769%
2026-09-16	0.6500	0.6500	0.6400	0.6400	-1.538%	2	9,499	-29.688%
2026-09-15	0.6500	0.6500	0.6500	0.6500	+1.563%	10	9,500	-30.769%
2026-09-14	0.6700	0.6700	0.6400	0.6400	-8.571%	2	9,490	-29.688%
2026-09-10	0.7000	0.7200	0.6700	0.7000	+7.692%	119	9,490	-35.714%
2026-09-09	0.6500	0.6800	0.6400	0.6500	-5.797%	208	9,521	-30.769%
2026-09-08	0.6400	0.7000	0.6400	0.6900	+1.471%	70	9,650	-34.783%
2026-09-04	0.7400	0.7400	0.6100	0.6800	+13.333%	10	9,638	-33.824%
2026-09-03	0.6000	0.6000	0.6000	0.6000	-17.808%	1	9,638	-25.000%
2026-09-02	0.7000	0.7600	0.6900	0.7300	+10.606%	20	9,639	-38.356%
2026-09-01	0.6300	0.6600	0.6300	0.6600	+4.762%	4	9,649	-31.818%
2026-08-31	0.6900	0.6900	0.6300	0.6300	-7.353%	3	9,650	-28.571%
2026-08-28	0.6800	0.7000	0.6500	0.6800	-4.225%	6	9,651	-33.824%
2026-08-27	0.7100	0.7100	0.7100	0.7100	-13.415%	11	9,654	-36.620%
2026-08-26	0.8200	0.8200	0.8200	0.8200	-1.205%	1	9,662	-45.122%
2026-08-25	0.8200	0.8600	0.8200	0.8300	+1.220%	13	9,662	-45.783%
2026-08-24	0.8500	0.9000	0.8200	0.8200	-2.381%	9	9,653	-45.122%
2026-08-21	0.8200	0.8400	0.8200	0.8400	-5.618%	25	9,648	-46.429%
2026-08-20	0.8500	0.8900	0.7800	0.8900	+7.229%	89	9,658	-49.438%
2026-08-19	0.8000	0.8300	0.7800	0.8300	+3.750%	12	9,655	-45.783%
2026-08-18	0.8100	0.8100	0.8000	0.8000	+1.266%	9	9,665	-43.750%
2026-08-17	0.6900	0.8000	0.6900	0.7900	0.000%	19	9,656	-43.038%
2026-08-14	0.8300	0.8300	0.7900	0.7900	-9.195%	3	9,655	-43.038%
2026-08-13	0.8700	0.8800	0.8400	0.8700	-3.333%	714	9,655	-48.276%
2026-08-12	0.8900	0.9200	0.8800	0.9000	+3.448%	45	9,254	-50.000%
2026-08-11	0.9300	0.9300	0.8700	0.8700	-4.396%	42	9,249	-48.276%
2026-08-10	0.9900	0.9900	0.8500	0.9100	-4.211%	41	9,224	-50.549%
2026-08-07	1.1200	1.1200	0.9500	0.9500	-15.929%	114	9,232	-52.632%
2026-08-06	1.0500	1.1300	1.0400	1.1300	+10.784%	43	9,215	-60.177%
2026-08-05	1.0300	1.0600	0.9500	1.0200	-0.971%	127	9,205	-55.882%
2026-08-04	1.3200	1.8100	0.9800	1.0300	-59.766%	604	9,199	-56.311%
2026-08-03	2.8500	2.8500	2.5100	2.5600	-11.419%	133	9,326	-82.422%
2026-07-31	3.1000	3.2500	2.8900	2.8900	-6.774%	20	9,340	-84.429%
2026-07-30	3.2000	3.2000	3.1000	3.1000	-7.463%	19	9,341	-85.484%
2026-07-29	3.0500	3.3500	2.9900	3.3500	+4.037%	54	9,335	-86.567%
2026-07-28	3.5500	3.8000	3.0800	3.2200	+31.429%	315	9,319	-86.025%
2026-07-27	2.6800	2.8000	2.4500	2.4500	-17.508%	41	9,372	-81.633%
2026-07-24	3.2300	3.2300	2.9700	2.9700	-15.143%	109	9,381	-84.848%
2026-07-23	3.3300	3.6000	3.3300	3.5000	+6.707%	43	9,379	-87.143%
2026-07-22	2.9000	3.3100	2.9000	3.2800	+20.147%	35	9,355	-86.280%
2026-07-21	2.7300	2.7300	2.7300	2.7300	+3.802%	2	9,329	-83.516%
2026-07-20	2.9200	2.9200	2.6300	2.6300	-12.040%	147	9,329	-82.890%
2026-07-17	2.9400	3.0000	2.8100	2.9900	+10.741%	362	9,319	-84.950%
2026-07-16	2.7900	2.8200	2.7000	2.7000	-2.878%	238	9,492	-83.333%
2026-07-15	2.7100	2.7800	2.7000	2.7800	-1.767%	26	9,566	-83.813%
2026-07-14	3.0000	3.0000	2.7000	2.8300	-7.213%	41	9,572	-84.099%
2026-07-13	3.1000	3.2000	3.0500	3.0500	-7.012%	84	9,601	-85.246%
2026-07-10	2.9700	3.3200	2.9700	3.2800	+2.500%	61	9,641	-86.280%
2026-07-09	3.3600	3.5500	3.1500	3.2000	+3.226%	64	9,618	-85.938%
2026-07-08	3.1500	3.2800	3.0700	3.1000	+21.094%	124	9,611	-85.484%
2026-07-07	2.7800	2.7800	2.4700	2.5600	-8.244%	27	9,602	-82.422%
2026-07-06	3.0200	3.0200	2.7700	2.7900	-10.000%	158	9,596	-83.871%
2026-07-02	3.0500	3.1500	2.7700	3.1000	-3.125%	1,064	10,023	-85.484%
2026-07-01	3.5000	3.5000	3.0500	3.2000	-20.000%	81	10,023	-85.938%
2026-06-30	4.1300	4.1500	3.8800	4.0000	-2.439%	50	10,044	-88.750%
2026-06-29	4.1400	4.1400	3.9000	4.1000	-12.766%	216	10,085	-89.024%
2026-06-26	5.0200	5.1000	4.5000	4.7000	-15.921%	712	10,251	-90.426%
2026-06-25	5.0000	5.6800	5.0000	5.5900	+21.522%	217	10,596	-91.950%
2026-06-24	4.4000	4.7200	4.1500	4.6000	+10.843%	82	10,671	-90.217%
2026-06-23	3.7000	4.1800	3.7000	4.1500	+9.211%	1,226	10,631	-89.157%
2026-06-22	3.2500	3.8300	3.1000	3.8000	+22.581%	256	9,870	-88.158%
2026-06-18	3.3500	3.3500	3.1000	3.1000	+5.442%	50	9,761	-85.484%
2026-06-17	2.8700	2.9400	2.8100	2.9400	-1.010%	33	9,761	-84.694%
2026-06-16	3.0300	3.2500	2.9700	2.9700	-2.623%	47	9,761	-84.848%
2026-06-15	3.4500	3.4500	2.9900	3.0500	-17.120%	417	9,798	-85.246%
2026-06-12	3.7500	3.7800	3.4700	3.6800	+5.143%	400	9,798	-87.772%
2026-06-11	3.8000	3.8000	3.5000	3.5000	-5.405%	104	9,798	-87.143%
2026-06-10	3.5000	3.7000	3.4000	3.7000	+4.816%	999	9,817	-87.838%
2026-06-09	3.2900	4.0000	3.2800	3.5300	+8.615%	46	9,780	-87.252%
2026-06-08	3.2000	3.3500	3.2000	3.2500	-3.561%	256	9,781	-86.154%
2026-06-05	3.0000	3.4000	3.0000	3.3700	+15.808%	146	9,600	-86.647%
2026-06-04	2.7100	2.9600	2.7100	2.9100	+0.345%	277	9,642	-84.536%
2026-06-03	2.5300	2.9000	2.4800	2.9000	+11.538%	537	9,387	-84.483%
2026-06-02	2.2100	2.6000	2.2100	2.6000	+14.537%	18	9,089	-82.692%
2026-06-01	2.2600	2.3700	2.2600	2.2700	-2.575%	107	9,095	-80.176%
2026-05-29	2.5500	2.5700	2.2900	2.3300	-15.884%	89	9,107	-80.687%
2026-05-28	2.8900	2.9500	2.7200	2.7700	-11.218%	110	9,130	-83.755%
2026-05-27	3.1500	3.1600	3.1200	3.1200	+1.961%	7	9,101	-85.577%
2026-05-26	3.1000	3.3000	3.0600	3.0600	+0.328%	5	9,101	-85.294%
2026-05-22	3.0000	3.2000	2.9200	3.0500	-1.613%	16	9,098	-85.246%
2026-05-21	3.0800	3.1000	3.0300	3.1000	-4.615%	5	9,102	-85.484%
2026-05-20	3.2700	3.2700	3.2200	3.2500	-1.216%	4	9,102	-86.154%
2026-05-19	3.3500	3.3500	3.2700	3.2900	-6.000%	12	9,099	-86.322%
2026-05-18	3.3400	3.5000	3.3400	3.5000	+1.449%	2	9,099	-87.143%
2026-05-15	3.5500	3.5500	3.4500	3.4500	-5.995%	10	9,099	-86.957%
2026-05-14	3.8000	3.8500	3.6700	3.6700	-4.675%	38	9,108	-87.738%
2026-05-13	3.8500	3.9100	3.8400	3.8500	+10.000%	54	9,082	-88.312%
2026-05-12	3.4000	3.5000	3.3700	3.5000	+2.941%	56	9,082	-87.143%
2026-05-11	3.4400	3.5300	3.4000	3.4000	0.000%	65	9,082	-86.765%
2026-05-08	3.5000	3.5500	3.4000	3.4000	0.000%	12	9,050	-86.765%
2026-05-07	3.3500	3.5000	3.3000	3.4000	-6.593%	36	9,052	-86.765%
2026-05-06	3.7500	3.8200	3.5000	3.6400	-0.546%	66	9,051	-87.637%
2026-05-05	3.3000	3.6600	3.2700	3.6600	+11.927%	154	9,047	-87.705%
2026-05-04	3.2000	3.2800	3.1000	3.2700	-5.217%	1,342	8,966	-86.239%
2026-05-01	3.4500	3.4500	3.4500	3.4500	-4.167%	5	10,259	-86.957%
2026-04-30	3.6500	3.7200	3.6000	3.6000	-5.263%	70	10,259	-87.500%
2026-04-29	4.0000	4.1500	3.8000	3.8000	+4.683%	31	10,247	-88.158%
2026-04-28	3.8000	3.8000	3.6300	3.6300	-2.419%	22	10,248	-87.603%
2026-04-27	3.6500	3.7200	3.6500	3.7200	-1.587%	35	10,248	-87.903%
2026-04-24	3.9000	4.0300	3.7800	3.7800	-5.500%	2,037	10,224	-88.095%
2026-04-23	3.4500	4.0500	3.4500	4.0000	+23.077%	48	10,547	-88.750%
2026-04-22	3.4000	3.4000	3.2500	3.2500	-8.451%	4	10,555	-86.154%
2026-04-21	3.6500	3.6500	3.4000	3.5500	-1.389%	79	10,547	-87.324%
2026-04-20	3.7000	3.7000	3.6000	3.6000	+2.857%	96	10,547	-87.500%
2026-04-17	3.7000	3.7000	3.5000	3.5000	-11.168%	38	10,498	-87.143%
2026-04-16	3.6700	3.9500	3.6700	3.9400	+1.026%	51	10,491	-88.579%
2026-04-15	4.3000	4.3400	3.9000	3.9000	-11.765%	96	10,497	-88.462%
2026-04-14	4.5700	4.5700	4.4000	4.4200	-10.526%	22	10,449	-89.819%
2026-04-13	5.3500	5.3500	4.9400	4.9400	-14.828%	71	10,451	-90.891%
2026-04-10	6.2300	6.6200	5.8000	5.8000	+1.933%	45	10,467	-92.241%
2026-04-09	5.0500	5.9000	5.0500	5.6900	+24.236%	170	10,458	-92.091%
2026-04-08	3.9500	4.5800	3.9500	4.5800	+10.361%	37	10,421	-90.175%
2026-04-06	4.0900	4.2000	4.0500	4.1500	-4.598%	13	10,453	-89.157%
2026-04-02	4.3500	4.3500	4.2900	4.3500	+0.928%	13	10,455	-89.655%
2026-04-01	4.4000	4.4000	4.3100	4.3100	-2.045%	9	10,455	-89.559%
2026-03-31	5.1000	5.1000	4.3500	4.4000	-17.757%	107	10,454	-89.773%
2026-03-30	5.0000	5.5000	4.9500	5.3500	+3.883%	254	10,435	-91.589%
2026-03-27	5.1000	5.3000	4.9500	5.1500	+9.110%	168	10,384	-91.262%
2026-03-26	4.5500	4.7200	4.5000	4.7200	+11.584%	95	10,323	-90.466%
2026-03-25	3.9100	4.2300	3.9100	4.2300	-2.309%	146	10,320	-89.362%
2026-03-24	4.2300	4.4000	4.1900	4.3300	+12.468%	74	10,342	-89.607%
2026-03-23	4.0400	4.1000	3.8500	3.8500	-17.735%	86	10,355	-88.312%
2026-03-20	4.4500	4.7000	4.3500	4.6800	+9.346%	120	10,314	-90.385%
2026-03-19	4.5000	4.5500	4.2800	4.2800	-0.465%	39	10,250	-89.486%
2026-03-18	4.1100	4.3000	4.0900	4.3000	+2.381%	14	10,226	-89.535%
2026-03-17	4.3000	4.3000	4.0500	4.2000	-5.618%	39	10,227	-89.286%
2026-03-16	4.6000	4.6000	4.4500	4.4500	-8.247%	21	10,221	-89.888%
2026-03-13	4.6100	4.8500	4.6100	4.8500	+4.077%	5	10,229	-90.722%
2026-03-12	4.5000	4.7000	4.5000	4.6600	-2.510%	12	10,232	-90.343%
2026-03-11	4.6600	4.8500	4.6500	4.7800	-0.417%	22	10,225	-90.586%
2026-03-10	4.6200	4.8000	4.6200	4.8000	+4.348%	38	10,219	-90.625%
2026-03-09	4.8000	4.8200	4.6000	4.6000	+2.450%	19	10,190	-90.217%
2026-03-06	5.1000	5.1000	4.4500	4.4900	-10.200%	148	10,202	-89.978%
2026-03-05	4.8000	5.0000	4.7500	5.0000	+2.041%	483	10,119	-91.000%
2026-03-04	5.1500	5.1500	4.7000	4.9000	-12.500%	132	10,385	-90.816%
2026-03-03	5.8500	6.2500	5.5000	5.6000	+1.818%	114	10,308	-91.964%
2026-03-02	5.5000	5.6600	5.2500	5.5000	-12.420%	94	10,345	-91.818%
2026-02-27	6.3000	6.3500	6.0500	6.2800	-1.102%	53	10,320	-92.834%
2026-02-26	6.2500	6.5000	6.2500	6.3500	-0.781%	8	10,281	-92.913%
2026-02-25	6.2500	6.4000	6.2500	6.4000	-8.178%	10	10,288	-92.969%
2026-02-24	7.1500	7.2000	6.8700	6.9700	+1.752%	122	10,288	-93.544%
2026-02-23	7.0000	7.2000	6.8200	6.8500	+11.564%	256	10,173	-93.431%
2026-02-20	6.5000	6.5300	6.1400	6.1400	-4.063%	96	10,172	-92.671%
2026-02-19	6.8000	6.8000	6.2800	6.4000	+2.400%	2,161	10,150	-92.969%
2026-02-18	6.2000	6.2500	5.7500	6.2500	-0.951%	909	9,850	-92.800%
2026-02-17	7.0000	7.0500	6.3100	6.3100	-6.519%	61	9,473	-92.868%
2026-02-13	7.4300	7.4300	6.4500	6.7500	-4.930%	95	9,462	-93.333%
2026-02-12	6.3000	7.5800	6.2500	7.1000	+11.811%	124	9,462	-93.662%
2026-02-11	6.0800	6.6500	6.0800	6.3500	+6.723%	79	9,483	-92.913%
2026-02-10	5.5000	6.0300	5.4500	5.9500	+9.174%	76	9,475	-92.437%
2026-02-09	5.9000	5.9000	5.3600	5.4500	-12.800%	554	9,457	-91.743%
2026-02-06	6.7500	6.7500	6.2100	6.2500	-16.107%	79	9,479	-92.800%
2026-02-05	6.6000	7.6000	6.6000	7.4500	+15.504%	386	9,471	-93.960%
2026-02-04	4.9800	6.8000	4.9800	6.4500	+37.234%	1,973	9,337	-93.023%
2026-02-03	4.3500	4.8000	4.3500	4.7000	-12.963%	356	8,049	-90.426%
2026-02-02	5.3000	5.5200	5.1500	5.4000	-3.571%	67	8,136	-91.667%
2026-01-30	5.4200	5.7000	5.3000	5.6000	+5.263%	109	8,149	-91.964%
2026-01-29	5.0500	5.8100	5.0500	5.3200	+6.400%	217	8,135	-91.541%
2026-01-28	4.5500	5.0100	4.5500	5.0000	+11.111%	89	8,140	-91.000%
2026-01-27	4.5200	4.5500	4.4000	4.5000	+1.124%	134	8,076	-90.000%
2026-01-26	4.3500	4.4500	4.3500	4.4500	+2.299%	51	7,980	-89.888%
2026-01-23	4.5700	4.5700	4.2500	4.3500	-7.249%	156	7,972	-89.655%
2026-01-22	4.6900	4.6900	4.6900	4.6900	-0.213%	25	7,907	-90.405%
2026-01-21	4.9000	5.2000	4.7000	4.7000	-5.622%	195	7,932	-90.426%
2026-01-20	5.0500	5.1500	4.7800	4.9800	+1.633%	32	7,996	-90.964%
2026-01-16	4.3600	4.9000	4.3600	4.9000	+11.364%	84	8,001	-90.816%
2026-01-15	4.4000	4.4300	4.3200	4.4000	-5.983%	41	8,001	-89.773%
2026-01-14	4.5000	4.8000	4.5000	4.6800	+4.000%	166	8,013	-90.385%
2026-01-13	4.4900	4.5000	4.4200	4.5000	+0.671%	5	8,022	-90.000%
2026-01-12	4.5600	4.5600	4.4700	4.4700	-3.664%	149	8,018	-89.933%
2026-01-09	4.8500	4.8500	4.6400	4.6400	-4.527%	17	7,948	-90.302%
2026-01-08	4.7500	4.8600	4.7500	4.8600	+6.813%	21	7,932	-90.741%
2026-01-07	4.6500	4.6500	4.4600	4.5500	-1.515%	27	7,936	-90.110%
2026-01-06	4.9000	4.9000	4.6200	4.6200	-5.714%	40	7,954	-90.260%
2026-01-05	5.0600	5.0600	4.9000	4.9000	-10.092%	8	7,948	-90.816%
2026-01-02	5.0000	5.4500	5.0000	5.4500	+11.224%	32	7,947	-91.743%
2025-12-31	5.0000	5.0000	4.9000	4.9000	+0.204%	21	7,942	-90.816%
2025-12-30	4.9000	4.9000	4.7000	4.8900	+0.825%	16	7,942	-90.798%
2025-12-29	4.8800	4.8800	4.8500	4.8500	+1.042%	12	7,939	-90.722%
2025-12-26	4.8000	4.8000	4.8000	4.8000	0.000%	1	7,940	-90.625%
2025-12-23	4.8500	4.9000	4.7000	4.8000	+0.629%	521	7,940	-90.625%
2025-12-22	4.9500	4.9500	4.6000	4.7700	-4.600%	18	7,621	-90.566%
2025-12-19	5.3000	5.3000	5.0000	5.0000	-8.592%	46	7,625	-91.000%
2025-12-18	5.6500	5.6500	5.3500	5.4700	-5.690%	22	7,597	-91.773%
2025-12-17	5.7400	5.8000	5.7400	5.8000	+8.411%	6	7,597	-92.241%
2025-12-16	5.4900	5.4900	5.3500	5.3500	-3.255%	19	7,601	-91.589%
2025-12-15	5.5500	5.5500	5.5300	5.5300	-2.124%	7	7,599	-91.863%
2025-12-12	5.5000	5.7000	5.5000	5.6500	+2.727%	10	7,595	-92.035%
2025-12-11	5.5500	5.5500	5.5000	5.5000	+2.996%	56	7,595	-91.818%
2025-12-10	5.3500	5.4300	5.3400	5.3400	-6.316%	9	7,594	-91.573%
2025-12-09	5.7000	5.7000	5.5600	5.7000	+1.786%	14	7,595	-92.105%
2025-12-08	5.5200	5.6000	5.5200	5.6000	+0.358%	5	7,593	-91.964%
2025-12-05	5.8000	5.8000	5.5800	5.5800	-3.293%	119	7,593	-91.935%
2025-12-04	5.7500	5.8000	5.7200	5.7700	-0.517%	10	7,618	-92.201%
2025-12-03	7.2000	7.2000	5.7500	5.8000	-1.695%	146	7,619	-92.241%
2025-12-02	5.9800	6.2000	5.7500	5.9000	-3.279%	13	7,593	-92.373%
2025-12-01	6.3500	6.3500	6.1000	6.1000	-3.175%	13	7,599	-92.623%
2025-11-28	6.3000	6.3500	6.2000	6.3000	-0.474%	23	7,604	-92.857%
2025-11-26	6.5000	6.5000	6.3300	6.3300	-4.525%	13	7,590	-92.891%
2025-11-25	6.8000	7.0100	6.6300	6.6300	+0.455%	10	7,590	-93.213%
2025-11-24	7.4500	7.4500	6.6000	6.6000	-13.158%	89	7,583	-93.182%
2025-11-21	7.6500	8.4500	7.6000	7.6000	-2.937%	1,953	7,624	-94.079%
2025-11-20	6.4600	7.8300	6.3000	7.8300	+9.358%	451	7,816	-94.253%
2025-11-19	6.8500	7.2000	6.8000	7.1600	+5.294%	44	7,865	-93.715%
2025-11-18	6.9100	7.2000	6.7500	6.8000	0.000%	1,092	7,855	-93.382%
2025-11-17	6.6600	6.9000	6.5500	6.8000	+5.426%	1,102	8,048	-93.382%
2025-11-14	6.8000	6.9500	6.2500	6.4500	+1.575%	1,179	8,601	-93.023%
2025-11-13	5.8000	6.4800	5.8000	6.3500	+14.828%	106	9,085	-92.913%
2025-11-12	5.3000	5.5300	5.3000	5.5300	+8.858%	31	9,070	-91.863%
2025-11-11	5.0500	5.0800	5.0400	5.0800	+1.600%	22	9,030	-91.142%
2025-11-10	5.6000	5.6000	5.0000	5.0000	-9.256%	3	9,030	-91.000%
2025-11-07	6.0000	6.0000	5.5100	5.5100	+0.182%	33	9,027	-91.833%
2025-11-06	5.3700	5.8000	5.3700	5.5000	+5.769%	6	9,021	-91.818%
2025-11-05	5.4000	5.6000	5.1500	5.2000	-2.804%	97	9,017	-91.346%
2025-11-04	5.0000	5.3500	5.0000	5.3500	+13.830%	50	9,005	-91.589%
2025-11-03	4.8000	4.8000	4.6500	4.7000	-6.000%	14	9,000	-90.426%
2025-10-31	4.9100	5.1000	4.8500	5.0000	+1.215%	8	9,000	-91.000%
2025-10-30	4.8000	4.9400	4.8000	4.9400	+4.000%	5	9,002	-90.891%
2025-10-29	4.7500	4.7500	4.7000	4.7500	-3.061%	1,502	9,002	-90.526%
2025-10-28	4.7500	4.9400	4.7500	4.9000	+4.255%	5,108	8,309	-90.816%
2025-10-27	4.7000	4.7000	4.7000	4.7000	-9.615%	3	4,811	-90.426%
2025-10-24	5.2000	5.2000	5.2000	5.2000	-15.447%	2	4,811	-91.346%
2025-10-22	5.4800	6.1500	5.4800	6.1500	+12.844%	9	4,809	-92.683%
2025-10-21	5.4500	5.4500	5.4500	5.4500	-6.034%	1	4,811	-91.743%
2025-10-20	5.6500	5.8000	5.6500	5.8000	+5.455%	385	4,810	-92.241%
2025-10-16	5.5000	5.5000	5.5000	5.5000	-0.901%	10	4,536	-91.818%
2025-10-15	5.5500	5.5500	5.5500	5.5500	-7.960%	20	4,531	-91.892%
2025-10-13	6.0000	6.0600	6.0000	6.0300	+3.077%	8	4,511	-92.537%
2025-10-10	5.8500	5.8500	5.8200	5.8500	+10.377%	185	4,519	-92.308%
2025-10-09	5.3900	5.3900	5.3000	5.3000	-0.188%	2	4,344	-91.509%
2025-10-08	5.3500	5.3500	5.3100	5.3100	+0.189%	60	4,345	-91.525%
2025-10-07	5.1000	5.3500	5.0800	5.3000	-9.402%	36	4,341	-91.509%
2025-10-03	5.3500	5.9500	5.3500	5.8500	+19.388%	7	4,341	-92.308%
2025-10-01	5.0400	5.0400	4.9000	4.9000	-5.039%	98	4,340	-90.816%
2025-09-30	5.1600	5.1600	5.1600	5.1600	+0.389%	1	4,312	-91.279%
2025-09-29	5.2000	5.2000	5.1400	5.1400	-3.925%	2	4,311	-91.245%
2025-09-25	5.2000	5.3500	5.1700	5.3500	-1.835%	10	4,310	-91.589%
2025-09-24	5.1000	5.4700	5.1000	5.4500	+12.140%	55	4,305	-91.743%
2025-09-22	4.8600	4.8600	4.8600	4.8600	+6.346%	2	4,285	-90.741%
2025-09-19	4.5700	4.5700	4.5700	4.5700	-4.792%	1	4,286	-90.153%
2025-09-18	4.8000	4.8000	4.8000	4.8000	-15.789%	2	4,286	-90.625%
2025-09-17	5.6500	5.7000	5.5100	5.7000	+11.328%	3	4,286	-92.105%
2025-09-15	5.3100	5.3100	5.1200	5.1200	-5.185%	132	4,285	-91.211%
2025-09-11	5.4000	5.4000	5.4000	5.4000	+0.372%	1	4,287	-91.667%
2025-09-10	5.6000	5.6000	5.3500	5.3800	-8.814%	84	4,288	-91.636%
2025-09-09	6.1000	6.1000	5.9000	5.9000	-7.233%	6	4,282	-92.373%
2025-09-08	6.6700	6.6700	6.3600	6.3600	-6.471%	2	4,288	-92.925%
2025-09-05	7.5000	7.5000	6.8000	6.8000	+1.493%	6	4,288	-93.382%
2025-09-04	6.7000	6.7000	6.7000	6.7000	-0.741%	3	4,284	-93.284%
2025-09-03	6.6000	6.7500	6.5500	6.7500	-2.878%	6	4,284	-93.333%
2025-09-02	6.9500	6.9500	6.9500	6.9500	+0.725%	7	4,278	-93.525%
2025-08-29	7.0000	7.2000	6.9000	6.9000	-4.167%	110	4,361	-93.478%
2025-08-28	7.1000	7.2000	7.1000	7.2000	+0.699%	19	4,361	-93.750%
2025-08-26	7.0000	7.1500	7.0000	7.1500	-2.055%	4	4,342	-93.706%
2025-08-25	7.9000	7.9000	7.3000	7.3000	+3.546%	6	4,339	-93.836%
2025-08-22	7.7400	7.7400	7.0100	7.0500	-7.843%	5	4,336	-93.617%
2025-08-21	7.7000	7.7000	7.4100	7.6500	-4.015%	9	4,335	-94.118%
2025-08-20	7.5000	9.5000	7.5000	7.9700	+6.980%	448	4,328	-94.354%
2025-08-19	6.7000	7.4500	6.7000	7.4500	+21.336%	38	4,036	-93.960%
2025-08-18	6.1500	6.1500	6.1400	6.1400	+5.862%	52	4,023	-92.671%
2025-08-15	6.0000	6.0000	5.8000	5.8000	+4.505%	5	4,021	-92.241%
2025-08-14	5.3500	5.5500	5.3500	5.5500	+0.909%	22	4,020	-91.892%
2025-08-13	5.3000	5.5000	5.2500	5.5000	+5.769%	16	4,041	-91.818%
2025-08-12	5.2500	5.2500	5.2000	5.2000	-3.704%	25	4,046	-91.346%
2025-08-11	5.4500	5.4500	5.4000	5.4000	0.000%	5	4,063	-91.667%
2025-08-08	5.4800	5.5000	5.4000	5.4000	+0.935%	13	4,064	-91.667%
2025-08-07	5.1000	5.3500	5.1000	5.3500	+0.943%	22	4,059	-91.589%
2025-08-06	5.3800	5.4700	5.3000	5.3000	-7.018%	8	4,053	-91.509%
2025-08-05	5.8000	6.0000	5.3800	5.7000	-12.977%	57	4,048	-92.105%
2025-08-04	6.8000	6.8000	6.5500	6.5500	-12.667%	4	4,046	-93.130%
2025-08-01	7.1000	7.5000	7.0500	7.5000	+16.460%	13	4,043	-94.000%
2025-07-31	6.4400	6.4400	6.4400	6.4400	-3.303%	1	4,044	-93.012%
2025-07-30	6.6600	6.6600	6.6600	6.6600	-4.857%	1	4,044	-93.243%
2025-07-29	7.0000	7.0000	7.0000	7.0000	+2.489%	751	4,044	-93.571%
2025-07-28	7.0000	7.0000	6.8000	6.8300	-0.146%	22	3,293	-93.411%
2025-07-25	7.0000	7.0000	6.8000	6.8400	-5.525%	5	3,291	-93.421%
2025-07-24	7.1700	7.2500	7.1700	7.2400	-4.106%	4	3,292	-93.785%
2025-07-23	7.6000	7.6200	7.5500	7.5500	-4.430%	11	3,290	-94.040%
2025-07-22	7.7000	8.4500	7.7000	7.9000	+2.597%	506	3,292	-94.304%
2025-07-21	7.5000	7.7000	7.5000	7.7000	+0.654%	11	2,874	-94.156%
2025-07-18	7.8000	7.8000	7.6500	7.6500	-5.556%	14	2,871	-94.118%
2025-07-17	8.1500	8.1500	8.1000	8.1000	-5.041%	6	2,862	-94.444%
2025-07-16	8.5300	8.5300	8.5300	8.5300	-0.814%	2	2,856	-94.725%
2025-07-15	8.8000	8.8000	8.5200	8.6000	-1.714%	6	2,856	-94.767%
2025-07-14	8.8800	8.9200	8.7500	8.7500	-6.217%	42	2,855	-94.857%
2025-07-11	9.3000	9.4000	9.3000	9.3300	-4.796%	30	2,869	-95.177%
2025-07-10	9.8000	9.8000	9.8000	9.8000	+2.083%	5	2,870	-95.408%
2025-07-09	9.6000	9.6000	9.6000	9.6000	-4.856%	1	2,865	-95.313%
2025-07-08	10.3500	10.3500	10.0500	10.0900	-0.493%	13	2,866	-95.540%
2025-07-07	10.4900	10.4900	10.1400	10.1400	-3.152%	16	2,856	-95.562%
2025-07-03	10.7100	10.7100	10.4700	10.4700	-5.163%	17	2,842	-95.702%
2025-07-02	11.0700	11.1700	11.0400	11.0400	-5.882%	12	2,842	-95.924%
2025-07-01	11.4000	11.7300	11.3600	11.7300	+6.636%	13	2,839	-96.164%
2025-06-30	10.8000	11.0000	10.8000	11.0000	+2.326%	2	2,839	-95.909%
2025-06-27	10.7300	10.7500	10.7300	10.7500	+8.040%	2	2,837	-95.814%
2025-06-26	9.9900	9.9900	9.9500	9.9500	-1.970%	5	2,836	-95.477%
2025-06-25	9.8000	10.1500	9.8000	10.1500	-0.490%	8	2,840	-95.567%
2025-06-24	10.4000	10.4000	10.2000	10.2000	-7.692%	16	2,841	-95.588%
2025-06-23	11.0000	11.5000	11.0000	11.0500	-2.557%	14	2,853	-95.928%
2025-06-20	11.1000	11.3400	11.1000	11.3400	-2.241%	16	2,853	-96.032%
2025-06-18	11.4500	11.6000	11.4500	11.6000	-0.429%	11	2,844	-96.121%
2025-06-17	11.6500	11.6500	11.6500	11.6500	+2.643%	1	2,844	-96.137%
2025-06-16	11.3100	11.3500	11.1000	11.3500	-2.742%	24	2,843	-96.035%
2025-06-13	11.8000	11.9800	11.6000	11.6700	-3.154%	214	2,848	-96.144%
2025-06-12	11.9600	12.0500	11.9600	12.0500	+1.688%	3	2,848	-96.266%
2025-06-11	11.9000	11.9000	11.7500	11.8500	-3.659%	9	2,849	-96.203%
2025-06-10	12.3000	12.3000	12.3000	12.3000	-1.205%	1	2,855	-96.341%
2025-06-09	12.8500	12.8500	12.4500	12.4500	-4.598%	3	2,854	-96.386%
2025-06-06	13.7000	13.7000	13.0000	13.0500	-10.922%	10	2,854	-96.552%
2025-06-05	12.4600	14.6500	12.4600	14.6500	+15.445%	36	2,854	-96.928%
2025-06-04	13.4500	13.4500	12.6900	12.6900	+2.753%	10	2,867	-96.454%
2025-06-03	12.6000	12.6500	12.3500	12.3500	-3.137%	4	2,867	-96.356%
2025-06-02	12.9000	12.9000	12.6500	12.7500	-7.676%	38	2,866	-96.471%
2025-05-30	12.8700	13.8100	12.8700	13.8100	+1.994%	8	2,844	-96.741%
2025-05-29	13.5400	13.5400	13.5400	13.5400	-2.590%	1	2,842	-96.677%
2025-05-27	13.7000	14.0100	13.7000	13.9000	+0.725%	6	2,842	-96.763%
2025-05-23	13.8100	13.8100	13.8000	13.8000	+2.222%	8	2,835	-96.739%
2025-05-22	13.5500	13.5500	13.4800	13.5000	-5.130%	13	2,835	-96.667%
2025-05-21	13.1500	14.2300	13.1500	14.2300	+4.709%	80	2,845	-96.838%
2025-05-19	13.5200	13.5900	13.5200	13.5900	+1.418%	2	2,845	-96.689%
2025-05-16	13.4000	13.4000	13.4000	13.4000	-1.471%	2	2,843	-96.642%
2025-05-15	13.4500	13.6000	13.4500	13.6000	+2.642%	8	2,842	-96.691%
2025-05-14	13.3000	13.6000	13.2500	13.2500	+0.455%	17	2,838	-96.604%
2025-05-13	14.0500	14.0500	13.1700	13.1900	-10.027%	43	2,837	-96.588%
2025-05-12	15.2400	15.2700	14.5500	14.6600	-6.921%	132	2,837	-96.930%
2025-05-09	15.6000	15.7500	15.5600	15.7500	+3.960%	30	2,758	-97.143%
2025-05-08	15.6600	15.6600	15.1500	15.1500	-10.882%	5	2,752	-97.030%
2025-05-07	17.0000	17.0000	17.0000	17.0000	-0.759%	10	2,753	-97.353%
2025-05-06	16.3500	17.5000	16.3500	17.1300	+13.444%	16	2,743	-97.373%
2025-05-05	15.4000	15.4000	15.0000	15.1000	-2.202%	23	2,741	-97.020%
2025-05-02	15.5600	15.5600	15.4400	15.4400	-6.311%	6	2,744	-97.085%
2025-05-01	16.5900	16.5900	16.4800	16.4800	-3.173%	25	2,742	-97.269%
2025-04-25	17.9400	17.9400	17.0200	17.0200	-5.967%	58	2,742	-97.356%
2025-04-24	18.6000	18.6000	18.1000	18.1000	-5.729%	9	2,749	-97.514%
2025-04-23	19.6500	19.6500	19.0200	19.2000	-8.571%	34	2,758	-97.656%
2025-04-22	21.7000	21.7000	20.9500	21.0000	-4.110%	15	2,764	-97.857%
2025-04-21	21.4000	21.9000	21.4000	21.9000	+0.922%	9	2,777	-97.945%
2025-04-17	21.4000	21.7000	21.4000	21.7000	+5.340%	5	2,775	-97.926%
2025-04-16	20.6000	20.6000	20.6000	20.6000	+1.980%	1	2,775	-97.816%
2025-04-15	20.7500	20.7500	20.0800	20.2000	-5.253%	12	2,775	-97.772%
2025-04-14	21.3200	21.3200	21.3200	21.3200	-10.042%	2	2,783	-97.889%
2025-04-11	24.1500	24.1500	23.4700	23.7000	-0.336%	56	2,785	-98.101%
2025-04-10	22.3500	23.9700	22.3500	23.7800	+15.102%	22	2,787	-98.108%
2025-04-09	25.5800	26.3000	20.1000	20.6600	-18.661%	45	2,802	-97.822%
2025-04-08	23.8800	25.4000	23.8800	25.4000	-3.970%	11	2,807	-98.228%
2025-04-07	30.0000	30.0000	26.4500	26.4500	-4.409%	59	2,798	-98.299%
2025-04-04	26.5000	28.8000	26.2500	27.6700	+16.948%	82	2,770	-98.374%
2025-04-03	24.2000	24.3200	23.6600	23.6600	+5.861%	3	2,791	-98.098%
2025-04-02	22.3500	22.3500	22.3500	22.3500	-5.297%	8	2,790	-97.987%
2025-04-01	23.6000	23.6000	23.6000	23.6000	0.000%	5	2,783	-98.093%
2025-03-31	25.3500	25.3700	23.6000	23.6000	+1.505%	41	2,788	-98.093%
2025-03-28	23.1100	23.4500	23.0900	23.2500	+10.190%	328	2,788	-98.065%
2025-03-27	21.1000	21.1000	21.1000	21.1000	-1.586%	1	2,706	-97.867%
2025-03-26	20.1000	21.4600	20.1000	21.4400	+5.981%	99	2,706	-97.901%
2025-03-25	20.0700	20.4800	20.0700	20.2300	+1.150%	40	2,664	-97.776%
2025-03-24	20.8500	20.8500	20.0000	20.0000	-9.297%	18	2,701	-97.750%
2025-03-21	22.0500	22.0500	22.0500	22.0500	+0.777%	2	2,707	-97.959%
2025-03-20	21.9600	21.9600	21.8700	21.8800	-9.212%	20	2,708	-97.943%
2025-03-18	24.1000	24.1000	24.1000	24.1000	+7.350%	10	2,709	-98.133%
2025-03-17	22.4500	22.4500	22.4500	22.4500	-0.443%	1	2,709	-97.996%
2025-03-14	22.6000	22.6000	22.5500	22.5500	-12.086%	42	2,709	-98.004%
2025-03-13	25.0000	25.6500	24.8000	25.6500	+6.920%	306	2,621	-98.246%
2025-03-12	24.8800	24.8800	23.9900	23.9900	-5.477%	2	2,621	-98.124%

.dark-mode .CTXXHt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CTXXHt{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P80PLTR Jan 15 2027 80.00 Put (PLTR270115P00080000)option OPRA

PLTR20270115P80
PLTR Jan 15 2027 80.00 Put (PLTR270115P00080000)
option OPRA