Dark

PLTR20270115P85
PLTR Jan 15 2027 85.00 Put (PLTR270115P00085000)
option OPRA

EOD

Sep 28, 2026

0.5700+3.636%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5700	0.5700	0.5700	0.5700	+3.636%	2	11,654	0.000%
2026-09-25	0.5500	0.5500	0.5500	0.5500	-1.786%	4	11,654	+3.636%
2026-09-24	0.5600	0.5600	0.5600	0.5600	+7.692%	1	11,654	+1.786%
2026-09-23	0.5000	0.5200	0.5000	0.5200	-8.772%	69	11,654	+9.615%
2026-09-22	0.5800	0.5900	0.5700	0.5700	-3.390%	3	11,603	0.000%
2026-09-21	0.5900	0.5900	0.5900	0.5900	-18.056%	1	11,604	-3.390%
2026-09-18	0.7200	0.7200	0.7200	0.7200	-1.370%	1	11,604	-20.833%
2026-09-17	0.7000	0.7300	0.7000	0.7300	-6.410%	5	11,603	-21.918%
2026-09-15	0.7800	0.7800	0.7800	0.7800	-7.143%	10	11,598	-26.923%
2026-09-10	0.8400	0.8400	0.8400	0.8400	+5.000%	2	11,608	-32.143%
2026-09-09	0.8200	0.8500	0.7800	0.8000	-1.235%	24	11,610	-28.750%
2026-09-08	0.8100	0.8100	0.8100	0.8100	+3.846%	10	11,590	-29.630%
2026-09-04	0.7400	0.7800	0.7400	0.7800	-13.333%	53	11,588	-26.923%
2026-09-02	0.9400	0.9400	0.8500	0.9000	+15.385%	12	11,588	-36.667%
2026-09-01	0.7400	0.7800	0.7400	0.7800	+2.632%	2	11,592	-26.923%
2026-08-31	0.8800	0.8800	0.7600	0.7600	-5.000%	24	11,593	-25.000%
2026-08-28	0.8100	0.8400	0.8000	0.8000	-3.614%	137	11,594	-28.750%
2026-08-27	0.8600	0.8600	0.8300	0.8300	-16.162%	3	11,504	-31.325%
2026-08-25	1.0000	1.0000	0.9900	0.9900	+1.020%	22	11,505	-42.424%
2026-08-24	0.9600	0.9800	0.9600	0.9800	-3.922%	4	11,484	-41.837%
2026-08-21	0.9800	1.0200	0.9700	1.0200	-3.774%	3	11,484	-44.118%
2026-08-20	1.0600	1.0600	1.0600	1.0600	+11.579%	10	11,483	-46.226%
2026-08-19	0.9500	0.9500	0.9500	0.9500	-2.062%	1	11,484	-40.000%
2026-08-17	0.9400	0.9700	0.9200	0.9700	-3.960%	26	11,484	-41.237%
2026-08-14	1.0100	1.0100	1.0100	1.0100	-0.980%	10	11,495	-43.564%
2026-08-13	1.0500	1.0500	1.0200	1.0200	-5.556%	60	11,486	-44.118%
2026-08-12	1.1000	1.1000	1.0500	1.0800	+1.887%	15	11,546	-47.222%
2026-08-11	1.0800	1.0800	1.0600	1.0600	+1.923%	8	11,539	-46.226%
2026-08-10	1.0900	1.0900	1.0100	1.0400	-10.345%	18	11,537	-45.192%
2026-08-07	1.2800	1.3100	1.1500	1.1600	-15.328%	27	11,535	-50.862%
2026-08-06	1.3900	1.3900	1.3000	1.3700	+9.600%	122	11,545	-58.394%
2026-08-05	1.2500	1.2500	1.2500	1.2500	0.000%	1	11,542	-54.400%
2026-08-04	1.7500	1.7500	1.2300	1.2500	-61.890%	241	11,543	-54.400%
2026-08-03	3.7500	3.7500	3.2800	3.2800	-12.533%	62	11,683	-82.622%
2026-07-31	3.9500	3.9500	3.7500	3.7500	-6.716%	10	11,686	-84.800%
2026-07-29	3.9800	4.0200	3.9400	4.0200	-0.248%	12	11,687	-85.821%
2026-07-28	3.9300	4.9000	3.9300	4.0300	+25.545%	16	11,696	-85.856%
2026-07-27	3.4500	3.4500	3.2100	3.2100	-18.734%	9	11,696	-82.243%
2026-07-24	4.2300	4.2300	3.9300	3.9500	-10.023%	10	11,699	-85.570%
2026-07-23	4.3500	4.7000	4.3000	4.3900	+2.331%	127	11,698	-87.016%
2026-07-22	3.9900	4.3500	3.9000	4.2900	+25.806%	24	11,706	-86.713%
2026-07-20	3.3500	3.4100	3.3500	3.4100	-6.575%	5	11,700	-83.284%
2026-07-17	3.6000	3.7000	3.5500	3.6500	+5.797%	52	11,695	-84.384%
2026-07-16	3.5000	3.5500	3.4500	3.4500	-4.167%	32	11,685	-83.478%
2026-07-15	3.5200	3.6000	3.5200	3.6000	+4.046%	28	11,684	-84.167%
2026-07-14	4.5500	4.5500	3.4600	3.4600	-14.568%	180	11,683	-83.526%
2026-07-13	3.9000	4.0500	3.9000	4.0500	+0.248%	6	11,787	-85.926%
2026-07-09	4.0700	4.0700	4.0400	4.0400	+4.935%	2	11,791	-85.891%
2026-07-08	4.0500	4.0500	3.8500	3.8500	+12.903%	149	11,793	-85.195%
2026-07-07	3.5500	3.5500	3.1500	3.4100	-3.944%	125	11,671	-83.284%
2026-07-06	4.0400	4.0400	3.5100	3.5500	-8.974%	10	11,645	-83.944%
2026-07-02	3.6900	3.9000	3.5500	3.9000	-4.878%	12	11,654	-85.385%
2026-07-01	4.4000	4.4000	3.9800	4.1000	-18.164%	36	11,654	-86.098%
2026-06-30	5.1000	5.1000	4.8700	5.0100	-4.023%	45	11,659	-88.623%
2026-06-29	5.3500	5.4000	5.0500	5.2200	-10.155%	30	11,661	-89.080%
2026-06-26	6.6300	6.6300	5.7000	5.8100	-17.000%	1,706	11,660	-90.189%
2026-06-25	6.5900	7.2000	6.5900	7.0000	+20.898%	102	10,642	-91.857%
2026-06-24	5.2900	5.9700	5.2500	5.7900	+11.346%	58	10,609	-90.155%
2026-06-23	4.7000	5.2900	4.7000	5.2000	+7.884%	253	10,601	-89.038%
2026-06-22	4.2500	4.9000	4.2500	4.8200	+22.959%	1,273	10,527	-88.174%
2026-06-18	4.4900	4.4900	3.9200	3.9200	+1.292%	5	9,609	-85.459%
2026-06-16	3.8900	4.1000	3.8700	3.8700	+1.842%	24	9,609	-85.271%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-16.484%	2	9,592	-85.000%
2026-06-12	4.7000	4.7000	4.4000	4.5500	+3.881%	20	9,592	-87.473%
2026-06-11	4.6500	4.6500	4.3800	4.3800	+1.860%	15	9,592	-86.986%
2026-06-10	4.3000	4.3000	4.3000	4.3000	-2.494%	7	9,602	-86.744%
2026-06-09	4.3000	4.4100	4.3000	4.4100	+8.889%	11	9,597	-87.075%
2026-06-08	4.0500	4.0500	4.0500	4.0500	-3.571%	1	9,596	-85.926%
2026-06-05	3.9500	4.2200	3.9500	4.2000	+25.373%	12	9,596	-86.429%
2026-06-04	3.3700	3.4000	3.3500	3.3500	-5.634%	64	9,587	-82.985%
2026-06-03	3.4500	3.5500	3.4500	3.5500	+11.987%	10	9,581	-83.944%
2026-06-02	3.2000	3.2000	3.1700	3.1700	+14.855%	65	9,576	-82.019%
2026-06-01	2.7600	2.7600	2.7600	2.7600	-1.429%	2	9,639	-79.348%
2026-05-29	3.1700	3.1700	2.7900	2.8000	-15.408%	12	9,639	-79.643%
2026-05-28	3.5700	3.5700	3.3100	3.3100	-15.561%	24	9,639	-82.779%
2026-05-27	3.9500	3.9500	3.9000	3.9200	+3.979%	15	9,641	-85.459%
2026-05-26	3.9500	3.9500	3.7700	3.7700	0.000%	2	9,634	-84.881%
2026-05-22	3.8200	3.8200	3.7700	3.7700	+1.892%	26	9,633	-84.881%
2026-05-21	3.8500	3.8700	3.7000	3.7000	-8.189%	56	9,627	-84.595%
2026-05-20	4.0000	4.0600	4.0000	4.0300	-0.248%	5	9,627	-85.856%
2026-05-19	4.0400	4.0400	4.0400	4.0400	-4.492%	40	9,625	-85.891%
2026-05-18	4.1700	4.2300	4.1700	4.2300	-0.471%	3	9,625	-86.525%
2026-05-15	4.4300	4.4500	4.2500	4.2500	-7.609%	51	9,625	-86.588%
2026-05-14	4.6000	4.6000	4.6000	4.6000	-5.155%	1	9,631	-87.609%
2026-05-13	4.8200	4.8500	4.7000	4.8500	+16.587%	51	9,594	-88.247%
2026-05-12	4.1500	4.1600	4.1500	4.1600	-5.455%	3	9,594	-86.298%
2026-05-11	4.3700	4.4000	4.2500	4.4000	+6.024%	43	9,594	-87.045%
2026-05-08	4.2500	4.2500	4.1500	4.1500	+3.750%	30	9,584	-86.265%
2026-05-07	3.9700	4.0100	3.9700	4.0000	-10.714%	13	9,577	-85.750%
2026-05-06	4.4800	4.4800	4.4800	4.4800	-0.444%	10	9,575	-87.277%
2026-05-05	4.1700	4.5600	3.9900	4.5000	+15.090%	94	9,565	-87.333%
2026-05-04	3.9600	3.9800	3.7900	3.9100	-5.783%	50	9,501	-85.422%
2026-05-01	4.1500	4.1500	4.1500	4.1500	-6.742%	2	9,492	-86.265%
2026-04-30	4.5400	4.5400	4.4500	4.4500	-9.184%	40	9,492	-87.191%
2026-04-29	4.9000	4.9000	4.9000	4.9000	+12.644%	1	9,492	-88.367%
2026-04-28	4.3500	4.3500	4.3500	4.3500	-2.685%	1	9,493	-86.897%
2026-04-27	4.4500	4.4700	4.4500	4.4700	-0.667%	23	9,493	-87.248%
2026-04-24	4.8500	4.8500	4.5000	4.5000	-6.832%	46	9,474	-87.333%
2026-04-23	4.4900	4.8300	4.4900	4.8300	+22.901%	2	9,447	-88.199%
2026-04-22	4.1000	4.1000	3.9000	3.9300	-6.651%	33	9,446	-85.496%
2026-04-21	4.1100	4.2100	4.1100	4.2100	-0.941%	6,139	3,538	-86.461%
2026-04-20	4.2500	4.2500	4.2500	4.2500	-1.848%	1	3,538	-86.588%
2026-04-17	4.2000	4.3300	4.1700	4.3300	-7.676%	79	3,539	-86.836%
2026-04-16	4.4600	4.7200	4.4500	4.6900	+0.644%	194	3,516	-87.846%
2026-04-15	4.9000	4.9000	4.6600	4.6600	-14.495%	6	3,368	-87.768%
2026-04-14	5.4500	5.4500	5.4500	5.4500	-9.167%	2	3,369	-89.541%
2026-04-13	6.7600	6.8000	6.0000	6.0000	-14.286%	16	3,367	-90.500%
2026-04-10	7.4500	7.4500	6.9400	7.0000	+2.339%	25	3,355	-91.857%
2026-04-09	6.3400	7.0500	6.3400	6.8400	+32.816%	81	3,339	-91.667%
2026-04-08	4.7500	5.1500	4.7500	5.1500	+8.421%	20	3,328	-88.932%
2026-04-07	5.0500	5.0500	4.7200	4.7500	-8.301%	4	3,338	-88.000%
2026-04-02	5.1500	5.1800	5.1500	5.1800	+4.646%	43	3,322	-88.996%
2026-04-01	5.1000	5.1000	4.9500	4.9500	-12.389%	27	3,322	-88.485%
2026-03-31	5.6500	5.6500	5.6500	5.6500	-11.856%	4	3,321	-89.912%
2026-03-30	5.8900	6.4100	5.8900	6.4100	+4.739%	14	3,325	-91.108%
2026-03-27	6.0000	6.1200	6.0000	6.1200	+10.469%	14	3,325	-90.686%
2026-03-26	5.5400	5.5400	5.5400	5.5400	+11.919%	1	3,325	-89.711%
2026-03-24	4.6000	5.0300	4.6000	4.9500	+6.452%	127	3,326	-88.485%
2026-03-23	4.6000	4.6500	4.5000	4.6500	-14.679%	99	3,249	-87.742%
2026-03-20	5.1700	5.4500	5.1000	5.4500	+6.863%	62	3,152	-89.541%
2026-03-19	5.1000	5.1100	5.1000	5.1000	+3.030%	16	3,161	-88.824%
2026-03-18	4.8300	4.9500	4.8200	4.9500	+2.062%	10	3,151	-88.485%
2026-03-17	4.8700	4.8700	4.8500	4.8500	-8.491%	3	3,153	-88.247%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-6.526%	1	3,153	-89.245%
2026-03-13	5.3600	5.7000	5.3600	5.6700	+3.091%	9	3,154	-89.947%
2026-03-12	5.5500	5.5500	5.5000	5.5000	-3.509%	7	3,147	-89.636%
2026-03-11	5.7000	5.7000	5.7000	5.7000	+1.243%	6	3,148	-90.000%
2026-03-10	5.6300	5.6300	5.6300	5.6300	+6.427%	2	3,142	-89.876%
2026-03-09	5.6400	5.6400	5.2900	5.2900	+0.762%	11	3,140	-89.225%
2026-03-06	5.5500	5.5500	5.2000	5.2500	-10.714%	20	3,159	-89.143%
2026-03-05	5.5500	5.8800	5.5500	5.8800	+6.522%	17	3,154	-90.306%
2026-03-04	5.9500	6.0000	5.5000	5.5200	-15.725%	101	3,153	-89.674%
2026-03-03	7.3000	7.3000	6.4500	6.5500	+6.159%	17	3,195	-91.298%
2026-03-02	6.4800	6.4800	6.1700	6.1700	-16.282%	13	3,182	-90.762%
2026-02-27	7.3500	7.3700	7.3500	7.3700	-1.074%	13	3,174	-92.266%
2026-02-26	7.3500	7.4500	7.3500	7.4500	-0.268%	3	3,165	-92.349%
2026-02-25	7.6000	7.6000	7.4700	7.4700	-7.891%	4	3,162	-92.369%
2026-02-24	8.4700	8.4700	8.1000	8.1100	+0.123%	31	3,162	-92.972%
2026-02-23	8.3000	8.3000	8.0500	8.1000	+17.562%	3	3,189	-92.963%
2026-02-18	6.9300	6.9300	6.7200	6.8900	-9.223%	46	3,188	-91.727%
2026-02-17	8.1000	8.1000	7.5900	7.5900	-5.125%	19	3,175	-92.490%
2026-02-13	8.2500	8.3500	7.8500	8.0000	-3.030%	15	3,163	-92.875%
2026-02-12	7.5000	8.7800	7.5000	8.2500	+12.245%	114	3,163	-93.091%
2026-02-11	7.2500	7.8000	7.2500	7.3500	+6.061%	10	3,118	-92.245%
2026-02-10	6.3200	6.9300	6.3200	6.9300	+9.826%	16	3,119	-91.775%
2026-02-09	6.6300	6.6300	6.2800	6.3100	-15.188%	5	3,105	-90.967%
2026-02-06	7.6800	7.8500	7.4400	7.4400	-12.676%	26	3,102	-92.339%
2026-02-05	8.8700	8.8700	8.2800	8.5200	+14.670%	8	3,105	-93.310%
2026-02-04	7.0000	7.8000	7.0000	7.4300	+35.091%	61	3,106	-92.328%
2026-02-03	5.2500	5.5500	5.2500	5.5000	-14.063%	156	3,132	-89.636%
2026-02-02	6.1000	6.4400	6.1000	6.4000	-3.030%	4	3,135	-91.094%
2026-01-30	6.3000	6.6000	6.3000	6.6000	+2.326%	10	3,131	-91.364%
2026-01-29	6.3200	6.4500	6.3200	6.4500	+12.174%	54	3,135	-91.163%
2026-01-28	5.7500	5.7500	5.7500	5.7500	+11.650%	10	3,134	-90.087%
2026-01-27	5.2300	5.2300	5.1500	5.1500	+0.980%	103	3,128	-88.932%
2026-01-23	5.0400	5.1000	5.0000	5.1000	-5.028%	4	3,029	-88.824%
2026-01-22	5.3500	5.4500	5.3500	5.3700	-3.591%	250	3,030	-89.385%
2026-01-21	5.5000	6.0000	5.4800	5.5700	-3.130%	21	2,904	-89.767%
2026-01-20	5.7500	5.7500	5.7500	5.7500	+1.770%	5	2,897	-90.087%
2026-01-16	5.4500	5.6500	5.4300	5.6500	+9.709%	8	2,889	-89.912%
2026-01-15	5.1500	5.1500	5.1500	5.1500	+0.980%	4	2,889	-88.932%
2026-01-13	5.1000	5.1000	5.1000	5.1000	-2.299%	12	2,889	-88.824%
2026-01-12	5.2500	5.2500	5.2200	5.2200	-1.509%	2	2,879	-89.080%
2026-01-09	5.5000	5.5500	5.3000	5.3000	-2.394%	6	2,879	-89.245%
2026-01-08	5.3000	5.4300	5.3000	5.4300	+5.642%	6	2,879	-89.503%
2026-01-07	5.1400	5.1400	5.1400	5.1400	-5.515%	5	2,877	-88.911%
2026-01-06	5.4400	5.4400	5.4400	5.4400	-10.966%	1	2,877	-89.522%
2026-01-02	5.6400	6.2000	5.6400	6.1100	+11.091%	7	2,877	-90.671%
2025-12-30	5.5000	5.5000	5.5000	5.5000	+3.774%	2	2,871	-89.636%
2025-12-24	5.3000	5.3000	5.3000	5.3000	0.000%	20	2,890	-89.245%
2025-12-23	5.3000	5.3000	5.3000	5.3000	-1.670%	1	2,890	-89.245%
2025-12-22	5.6000	5.6000	5.3800	5.3900	-5.769%	14	2,890	-89.425%
2025-12-19	5.7200	5.7200	5.7200	5.7200	-13.985%	2	2,890	-90.035%
2025-12-18	6.6500	6.6500	6.6500	6.6500	0.000%	2	2,890	-91.429%
2025-12-17	6.0500	6.6500	6.0500	6.6500	+9.016%	13	2,890	-91.429%
2025-12-16	6.1000	6.1000	6.1000	6.1000	-1.135%	1	2,891	-90.656%
2025-12-15	6.2000	6.2000	6.1700	6.1700	-2.835%	11	2,891	-90.762%
2025-12-12	6.3500	6.3500	6.3500	6.3500	+4.098%	1	2,900	-91.024%
2025-12-11	6.2700	6.2700	6.1000	6.1000	+2.349%	16	2,900	-90.656%
2025-12-10	6.0800	6.0800	5.9000	5.9600	-6.142%	31	2,902	-90.436%
2025-12-08	6.2800	6.3500	6.2800	6.3500	-2.607%	21	2,899	-91.024%
2025-12-05	6.6000	6.6000	6.4700	6.5200	-0.458%	8	2,909	-91.258%
2025-12-04	6.5100	6.5500	6.5100	6.5500	-1.504%	4	2,909	-91.298%
2025-12-03	6.6400	6.6500	6.6400	6.6500	-5.000%	2	2,912	-91.429%
2025-12-01	7.0000	7.0000	7.0000	7.0000	0.000%	10	2,912	-91.857%
2025-11-28	7.0000	7.0000	7.0000	7.0000	-3.581%	12	2,912	-91.857%
2025-11-26	7.2600	7.2600	7.2600	7.2600	-3.200%	1	2,899	-92.149%
2025-11-25	7.8500	7.8500	7.5000	7.5000	-2.850%	7	2,899	-92.400%
2025-11-24	7.9500	7.9500	7.7200	7.7200	-11.264%	4	2,899	-92.617%
2025-11-21	9.1500	9.5000	8.7000	8.7000	-4.079%	10	2,898	-93.448%
2025-11-20	9.0700	9.0700	9.0700	9.0700	+14.810%	1	2,892	-93.716%
2025-11-19	7.9000	7.9000	7.9000	7.9000	-2.469%	5	2,892	-92.785%
2025-11-18	7.7500	8.1000	7.7500	8.1000	+10.959%	18	2,892	-92.963%
2025-11-14	7.7500	7.7500	7.3000	7.3000	-1.351%	20	2,876	-92.192%
2025-11-13	6.9500	7.4000	6.8000	7.4000	+15.625%	21	2,876	-92.297%
2025-11-12	6.3000	6.4000	6.3000	6.4000	-8.571%	2	2,870	-91.094%
2025-11-07	7.0000	7.0000	7.0000	7.0000	+10.236%	6	2,869	-91.857%
2025-11-05	6.3500	6.3500	6.3500	6.3500	+4.098%	1	2,869	-91.024%
2025-11-04	6.1000	6.1000	6.1000	6.1000	+14.019%	1	2,868	-90.656%
2025-11-03	5.5300	5.5500	5.3500	5.3500	-4.464%	18	2,874	-89.346%
2025-10-31	5.6000	5.6000	5.6000	5.6000	+0.901%	3	2,874	-89.821%
2025-10-30	5.5500	5.5500	5.5500	5.5500	-0.893%	5	2,871	-89.730%
2025-10-28	5.5500	5.6300	5.5500	5.6000	+2.377%	33	2,871	-89.821%
2025-10-27	5.4700	5.4700	5.4700	5.4700	-5.690%	1	2,839	-89.580%
2025-10-24	5.8500	5.8500	5.7300	5.8000	-7.937%	42	2,839	-90.172%
2025-10-22	6.3000	6.3000	6.3000	6.3000	+0.318%	5	2,869	-90.952%
2025-10-21	6.4000	6.4000	6.2800	6.2800	+1.290%	6	2,869	-90.924%
2025-10-20	6.2000	6.2000	6.2000	6.2000	-14.365%	2	2,864	-90.806%
2025-10-17	7.2400	7.2400	7.2400	7.2400	+6.627%	1	2,862	-92.127%
2025-10-16	6.3500	6.7900	6.3500	6.7900	-1.594%	7	2,861	-91.605%
2025-10-14	6.9000	6.9000	6.9000	6.9000	-1.429%	5	2,861	-91.739%
2025-10-13	7.0000	7.0000	7.0000	7.0000	+15.512%	6	2,856	-91.857%
2025-10-09	6.0600	6.0600	6.0600	6.0600	-1.463%	1	2,850	-90.594%
2025-10-08	6.1500	6.1500	6.1500	6.1500	+2.500%	6	2,850	-90.732%
2025-10-07	6.0200	6.0300	6.0000	6.0000	-9.091%	86	2,857	-90.500%
2025-10-03	6.2000	6.6000	6.1500	6.6000	+6.109%	16	2,857	-91.364%
2025-09-26	6.4000	6.4000	6.1500	6.2200	+3.494%	46	2,845	-90.836%
2025-09-25	6.0100	6.0100	6.0100	6.0100	+1.008%	30	2,844	-90.516%
2025-09-24	5.8200	5.9500	5.8200	5.9500	-1.653%	2	2,814	-90.420%
2025-09-23	6.0000	6.0500	6.0000	6.0500	+9.601%	4	2,815	-90.579%
2025-09-18	5.7000	5.7000	5.5200	5.5200	-11.680%	4	2,815	-89.674%
2025-09-17	6.4800	6.5000	6.2500	6.2500	+4.167%	11	2,811	-90.880%
2025-09-16	6.1000	6.1000	6.0000	6.0000	-4.000%	6	2,813	-90.500%
2025-09-15	6.2500	6.2500	6.2500	6.2500	-15.768%	10	2,809	-90.880%
2025-09-08	7.4200	7.4200	7.4200	7.4200	-13.216%	2	2,803	-92.318%
2025-09-05	8.1500	8.5500	8.1500	8.5500	+6.211%	4	2,801	-93.333%
2025-09-04	8.0500	8.0500	8.0500	8.0500	+0.625%	3	2,800	-92.919%
2025-09-03	8.0000	8.0000	8.0000	8.0000	0.000%	1	2,797	-92.875%
2025-09-02	8.1500	8.1500	8.0000	8.0000	-6.433%	2	2,796	-92.875%
2025-08-25	9.0000	9.2000	8.5500	8.5500	-4.469%	27	2,796	-93.333%
2025-08-22	8.9500	8.9500	8.9500	8.9500	-3.034%	1	2,790	-93.631%
2025-08-20	9.2000	9.2300	8.9800	9.2300	+5.606%	4	2,789	-93.824%
2025-08-19	7.9000	8.7500	7.9000	8.7400	+39.172%	23	2,788	-93.478%
2025-08-14	6.2800	6.2800	6.2800	6.2800	+5.193%	1	2,790	-90.924%
2025-08-13	5.9700	5.9700	5.9700	5.9700	-0.995%	2	2,790	-90.452%
2025-08-12	6.4000	6.4000	6.0300	6.0300	-4.286%	6	2,790	-90.547%
2025-08-11	6.3000	6.3000	6.3000	6.3000	+0.639%	1	2,794	-90.952%
2025-08-08	6.2800	6.3700	6.2600	6.2600	-4.573%	20	2,794	-90.895%
2025-08-07	6.0000	6.5600	6.0000	6.5600	+1.705%	4	2,788	-91.311%
2025-08-06	6.4500	6.4500	6.4500	6.4500	-2.715%	25	2,791	-91.163%
2025-08-05	6.2900	6.8500	6.2900	6.6300	-18.148%	16	2,816	-91.403%
2025-08-04	7.7800	8.1000	7.6400	8.1000	-6.897%	8	2,818	-92.963%
2025-08-01	7.4000	8.7000	7.4000	8.7000	+13.725%	7	2,825	-93.448%
2025-07-31	7.6500	7.6500	7.6500	7.6500	-6.365%	1	2,825	-92.549%
2025-07-29	8.4500	8.4500	8.1700	8.1700	+2.125%	3	2,826	-93.023%
2025-07-25	7.9000	8.0000	7.9000	8.0000	-4.875%	7	2,826	-92.875%
2025-07-24	8.4600	8.4800	8.4100	8.4100	-1.291%	6	2,826	-93.222%
2025-07-23	8.5200	8.5200	8.5200	8.5200	-6.476%	1	2,825	-93.310%
2025-07-22	9.3500	9.8500	9.1100	9.1100	+1.222%	6	2,826	-93.743%
2025-07-21	9.0000	9.0000	9.0000	9.0000	-1.639%	1	2,830	-93.667%
2025-07-18	9.0000	9.1500	9.0000	9.1500	0.000%	11	2,830	-93.770%
2025-07-17	9.3000	9.3500	9.1500	9.1500	-5.670%	4	2,831	-93.770%
2025-07-16	10.0000	10.0000	9.7000	9.7000	-3.483%	14	2,833	-94.124%
2025-07-15	10.1000	10.1000	9.9000	10.0500	-1.855%	20	2,844	-94.328%
2025-07-14	10.5000	10.5000	10.2400	10.2400	-4.299%	2	2,840	-94.434%
2025-07-11	10.9000	10.9000	10.7000	10.7000	-3.255%	8	2,842	-94.673%
2025-07-10	11.0600	11.0600	11.0600	11.0600	-3.406%	30	2,842	-94.846%
2025-07-09	11.4500	11.4500	11.4500	11.4500	-4.023%	1	2,842	-95.022%
2025-07-08	11.9300	11.9300	11.9300	11.9300	+0.675%	2	2,843	-95.222%
2025-07-07	11.8500	11.8500	11.8500	11.8500	-7.059%	1	2,841	-95.190%
2025-07-02	12.7500	12.7500	12.7500	12.7500	-0.391%	7	2,842	-95.529%
2025-07-01	12.8000	12.8000	12.8000	12.8000	+3.226%	1	2,842	-95.547%
2025-06-30	12.4000	12.4000	12.4000	12.4000	+0.813%	1	2,841	-95.403%
2025-06-27	12.3000	12.3000	12.3000	12.3000	+8.370%	1	2,840	-95.366%
2025-06-26	11.5500	11.5500	11.3500	11.3500	-3.814%	27	2,840	-94.978%
2025-06-25	11.3000	11.8000	11.3000	11.8000	-0.840%	6	2,813	-95.169%
2025-06-24	12.1000	12.1000	11.9000	11.9000	-5.556%	27	2,807	-95.210%
2025-06-23	12.6000	12.6000	12.6000	12.6000	-5.263%	1	2,821	-95.476%
2025-06-17	13.2500	13.3000	13.2500	13.3000	+0.987%	2	2,822	-95.714%
2025-06-16	13.0400	13.1700	13.0400	13.1700	-1.716%	2	2,821	-95.672%
2025-06-13	13.4000	13.4000	13.4000	13.4000	-3.249%	2	2,823	-95.746%
2025-06-12	13.7300	13.8500	13.7300	13.8500	+1.838%	3	2,824	-95.884%
2025-06-11	13.6000	13.6000	13.6000	13.6000	-3.478%	1	2,827	-95.809%
2025-06-10	14.2500	14.2500	14.0900	14.0900	-9.331%	3	2,828	-95.955%
2025-06-06	15.4600	15.5400	15.4600	15.5400	-4.074%	4	2,829	-96.332%
2025-06-05	14.2500	16.2000	14.2500	16.2000	+5.537%	2	2,829	-96.481%
2025-06-04	15.3500	15.3500	15.3500	15.3500	+8.481%	1	2,830	-96.287%
2025-06-03	14.1500	14.1500	14.1500	14.1500	-5.034%	1	2,830	-95.972%
2025-06-02	14.9000	14.9000	14.9000	14.9000	-3.747%	2	2,829	-96.174%
2025-05-29	15.4500	15.4800	15.4500	15.4800	-1.338%	2	2,827	-96.318%
2025-05-23	16.3000	16.3000	15.6900	15.6900	+1.553%	8	2,824	-96.367%
2025-05-22	15.4500	15.4500	15.4500	15.4500	+0.651%	1	2,824	-96.311%
2025-05-21	15.3500	15.3500	15.3500	15.3500	-0.968%	1	2,823	-96.287%
2025-05-19	15.4500	15.5000	15.4500	15.5000	+2.310%	8	2,824	-96.323%
2025-05-15	15.1000	15.1500	15.1000	15.1500	-0.656%	3	2,816	-96.238%
2025-05-14	15.2500	15.2500	15.1500	15.2500	+0.329%	7	2,815	-96.262%
2025-05-13	15.8900	15.8900	15.1600	15.2000	-9.254%	6	2,815	-96.250%
2025-05-12	17.0000	17.6800	16.7500	16.7500	-3.625%	26	2,819	-96.597%
2025-05-08	17.5400	17.5400	17.3800	17.3800	-9.714%	3	2,831	-96.720%
2025-05-07	19.2500	19.2500	19.2500	19.2500	-3.509%	2	2,834	-97.039%
2025-05-06	18.8700	20.0700	18.8000	19.9500	+17.009%	37	2,836	-97.143%
2025-05-05	17.4500	17.4500	17.0500	17.0500	-3.235%	9	2,858	-96.657%
2025-05-02	18.0000	18.0000	17.6200	17.6200	-5.269%	14	2,859	-96.765%
2025-05-01	18.6000	18.6000	18.6000	18.6000	-2.105%	6	2,860	-96.935%
2025-04-30	19.4000	19.4000	19.0000	19.0000	-2.314%	12	2,860	-97.000%
2025-04-29	19.5000	19.7000	19.4500	19.4500	-1.018%	26	2,856	-97.069%
2025-04-28	19.6600	20.0800	19.5000	19.6500	+0.769%	12	2,856	-97.099%
2025-04-25	20.4200	20.5000	19.5000	19.5000	-5.569%	16	2,857	-97.077%
2025-04-24	21.3400	21.3400	20.5000	20.6500	-5.578%	22	2,859	-97.240%
2025-04-23	22.3000	22.3000	21.2500	21.8700	-7.134%	28	2,873	-97.394%
2025-04-22	23.5500	23.5500	23.5500	23.5500	-5.988%	2	2,877	-97.580%
2025-04-21	25.0500	25.0500	25.0500	25.0500	+2.496%	1	2,879	-97.725%
2025-04-17	24.4400	24.4400	24.4400	24.4400	-3.016%	2	2,879	-97.668%
2025-04-16	23.4300	25.2000	23.4300	25.2000	+10.915%	4	2,879	-97.738%
2025-04-15	23.1800	23.1800	22.3100	22.7200	-6.694%	4	2,875	-97.491%
2025-04-14	23.8900	24.3500	23.8900	24.3500	-5.620%	11	2,872	-97.659%
2025-04-11	26.1200	26.6500	25.8000	25.8000	-4.374%	142	2,881	-97.791%
2025-04-10	26.9800	26.9800	26.9800	26.9800	+15.201%	2	2,875	-97.887%
2025-04-09	26.0000	26.0000	23.3800	23.4200	-13.579%	16	2,877	-97.566%
2025-04-08	27.1000	27.1000	27.1000	27.1000	-8.908%	1	2,885	-97.897%
2025-04-07	31.2800	31.7500	29.7500	29.7500	-6.299%	71	2,884	-98.084%
2025-04-04	29.8000	31.8000	29.8000	31.7500	+17.636%	96	2,894	-98.205%
2025-04-03	26.8900	27.7000	26.4000	26.9900	+7.103%	25	2,895	-97.888%
2025-04-02	26.0600	26.0600	25.2000	25.2000	-5.970%	3	2,878	-97.738%
2025-04-01	26.5100	26.8000	26.5100	26.8000	-2.475%	7	2,876	-97.873%
2025-03-31	27.4800	27.4800	27.4800	27.4800	+3.347%	10	2,876	-97.926%
2025-03-28	26.3000	26.5900	26.3000	26.5900	+10.699%	10	2,876	-97.856%
2025-03-26	23.2500	24.0200	23.2500	24.0200	+4.662%	7	2,873	-97.627%
2025-03-25	22.9000	22.9900	22.8900	22.9500	-0.391%	7	2,866	-97.516%
2025-03-24	24.2000	24.2000	22.6500	23.0400	-7.097%	21	2,871	-97.526%
2025-03-21	26.0500	26.0500	24.8000	24.8000	+0.364%	4	2,874	-97.702%
2025-03-20	24.7100	24.7100	24.7100	24.7100	-2.717%	1	2,875	-97.693%
2025-03-19	25.5000	25.6500	25.4000	25.4000	-5.926%	7	2,874	-97.756%
2025-03-18	26.0000	27.0000	26.0000	27.0000	+4.773%	7	2,875	-97.889%
2025-03-17	25.5000	25.7700	24.9500	25.7700	+0.078%	362	2,868	-97.788%
2025-03-14	26.0000	26.0000	25.6500	25.7500	-4.982%	22	2,515	-97.786%
2025-03-12	27.5000	27.5000	27.1000	27.1000	-4.912%	4	2,508	-97.897%
2025-03-11	28.5000	28.5000	28.5000	28.5000	-5.221%	1	2,510	-98.000%
2025-03-10	28.6500	30.0700	28.6500	30.0700	+5.880%	11	2,509	-98.104%
2025-03-07	27.4500	28.4700	27.1500	28.4000	+3.273%	136	2,499	-97.993%
2025-03-06	26.9500	27.5000	26.9500	27.5000	+6.755%	2	2,497	-97.927%
2025-03-05	26.0000	26.0000	25.7600	25.7600	+4.801%	2	2,497	-97.787%
2025-03-04	27.4000	27.4000	24.5800	24.5800	-7.245%	5	2,497	-97.681%
2025-03-03	24.3700	26.5000	23.7500	26.5000	+1.727%	10	2,497	-97.849%
2025-02-28	26.3000	27.2700	25.8500	26.0500	+0.463%	516	2,492	-97.812%
2025-02-27	23.9200	25.9300	23.8000	25.9300	+10.106%	26	2,250	-97.802%
2025-02-25	24.3100	25.7600	23.5500	23.5500	-2.887%	65	2,234	-97.580%
2025-02-24	22.4000	24.4000	22.0000	24.2500	+15.476%	28	2,228	-97.649%
2025-02-21	20.0000	21.0000	20.0000	21.0000	+0.478%	4	2,227	-97.286%
2025-02-20	20.8300	22.6600	20.8300	20.9000	+14.208%	108	2,225	-97.273%
2025-02-19	17.0700	18.3000	17.0700	18.3000	+5.842%	3	2,180	-96.885%
2025-02-18	17.1000	17.4500	17.0100	17.2900	-5.000%	10	2,178	-96.703%
2025-02-13	18.1200	18.2000	18.1000	18.2000	+0.331%	3	2,179	-96.868%
2025-02-12	18.1400	18.1400	18.1400	18.1400	-4.677%	1	2,179	-96.858%
2025-02-11	18.4000	19.0300	18.3200	19.0300	+2.588%	71	2,179	-97.005%
2025-02-10	19.9000	19.9000	18.5500	18.5500	-2.111%	17	2,151	-96.927%
2025-02-07	18.6000	18.9500	18.3500	18.9500	-2.118%	88	2,164	-96.992%
2025-02-06	19.5500	19.5500	19.0500	19.3600	-5.928%	10	2,184	-97.056%
2025-02-05	20.5800	20.5800	20.5800	20.5800	+2.388%	1	2,180	-97.230%
2025-02-04	20.4600	20.7500	19.7700	20.1000	-22.900%	139	2,180	-97.164%
2025-02-03	26.7700	26.7700	26.0200	26.0700	-0.686%	17	2,192	-97.814%
2025-01-31	25.7400	26.2500	25.2500	26.2500	-1.869%	54	2,185	-97.829%
2025-01-30	26.7500	26.7500	26.7500	26.7500	-2.194%	2	2,170	-97.869%
2025-01-29	27.2700	27.3500	27.2700	27.3500	+2.434%	22	2,170	-97.916%
2025-01-28	27.2100	27.3100	26.7000	26.7000	-4.982%	6	2,149	-97.865%
2025-01-27	28.1000	28.1000	28.1000	28.1000	+6.844%	1	2,152	-97.972%
2025-01-24	26.4100	26.4100	26.3000	26.3000	-3.839%	46	2,152	-97.833%
2025-01-23	27.3500	27.3500	27.3500	27.3500	-7.912%	1	2,173	-97.916%
2025-01-17	29.7000	29.7000	29.7000	29.7000	-5.142%	2	2,175	-98.081%
2025-01-15	31.2500	31.3100	31.2500	31.3100	-2.156%	2	2,175	-98.179%
2025-01-14	32.0000	32.0000	32.0000	32.0000	+1.587%	1	2,173	-98.219%
2025-01-08	31.5000	31.5000	31.5000	31.5000	+4.132%	1	2,171	-98.190%
2025-01-07	30.0000	30.2500	30.0000	30.2500	+6.327%	5	2,171	-98.116%
2025-01-06	26.8500	29.0000	26.8500	28.4500	+2.893%	44	2,172	-97.996%
2025-01-03	27.0000	27.6500	27.0000	27.6500	-5.146%	10	2,133	-97.939%
2025-01-02	29.1500	29.1500	29.1500	29.1500	+3.442%	1	2,131	-98.045%
2024-12-30	28.5000	28.5000	27.8800	28.1800	-0.071%	31	2,130	-97.977%
2024-12-27	28.0000	28.3100	28.0000	28.2000	+4.021%	66	2,130	-97.979%
2024-12-26	27.3500	27.3500	26.4800	27.1100	+0.407%	37	2,119	-97.897%
2024-12-24	26.6500	27.2500	25.8500	27.0000	-2.562%	26	2,091	-97.889%

.dark-mode .BmyqNP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmyqNP{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P85PLTR Jan 15 2027 85.00 Put (PLTR270115P00085000)option OPRA

PLTR20270115P85
PLTR Jan 15 2027 85.00 Put (PLTR270115P00085000)
option OPRA