Dark

PLTR20270617P105
PLTR Jun 17 2027 105.00 Put (PLTR270617P00105000)
option OPRA

EOD

Jul 23, 2026

16.25+3.834%(+0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.6500	16.5900	15.6500	16.2500	+3.834%	10	5,881	0.000%
2026-07-22	14.7000	15.6500	14.7000	15.6500	+18.292%	522	5,880	+3.834%
2026-07-20	13.6000	13.7000	13.2200	13.2300	-7.027%	8	5,383	+22.827%
2026-07-17	14.0300	14.2300	14.0300	14.2300	+4.402%	3	5,383	+14.195%
2026-07-16	14.6000	14.6000	13.6300	13.6300	-0.147%	11	5,382	+19.222%
2026-07-15	13.6000	13.7000	13.5500	13.6500	+1.866%	901	5,383	+19.048%
2026-07-14	14.1500	14.1500	13.3500	13.4000	-5.634%	8	6,182	+21.269%
2026-07-13	14.9000	14.9000	14.1500	14.2000	-5.960%	10	6,180	+14.437%
2026-07-10	15.0500	15.1000	14.8500	15.1000	+3.425%	13	6,181	+7.616%
2026-07-09	15.0000	15.0500	14.6000	14.6000	+2.098%	4	6,181	+11.301%
2026-07-08	14.8100	14.8100	14.3000	14.3000	+11.719%	19	6,179	+13.636%
2026-07-07	13.3700	13.3700	12.5600	12.8000	-7.914%	314	6,178	+26.953%
2026-07-06	13.9700	14.0000	13.6000	13.9000	-3.136%	6	5,993	+16.906%
2026-07-02	13.7500	14.4200	13.7300	14.3500	-3.237%	239	5,886	+13.240%
2026-07-01	15.6000	15.6500	14.5800	14.8300	-15.786%	116	5,886	+9.575%
2026-06-29	16.9400	17.6100	16.9400	17.6100	-5.576%	3	5,988	-7.723%
2026-06-26	20.2400	20.2400	18.5100	18.6500	-9.466%	29	5,989	-12.869%
2026-06-25	20.4800	20.8800	20.4800	20.6000	+9.867%	27	5,987	-21.117%
2026-06-24	17.4000	18.7500	17.4000	18.7500	+12.613%	15	5,972	-13.333%
2026-06-23	16.4000	16.9000	16.3500	16.6500	+0.665%	34	5,959	-2.402%
2026-06-22	14.4500	16.5400	14.3800	16.5400	+14.622%	106	5,941	-1.753%
2026-06-18	14.7500	15.5000	14.4300	14.4300	+4.188%	255	5,891	+12.613%
2026-06-16	13.8500	13.8500	13.8500	13.8500	+2.214%	20	5,891	+17.329%
2026-06-15	14.0200	14.0500	13.3500	13.5500	-12.013%	26	5,864	+19.926%
2026-06-12	15.4200	15.4200	15.1100	15.4000	+3.356%	23	5,864	+5.519%
2026-06-11	14.9000	14.9000	14.9000	14.9000	+2.759%	1	5,864	+9.060%
2026-06-10	14.5500	14.5500	14.5000	14.5000	0.000%	23	5,864	+12.069%
2026-06-09	13.5400	15.0500	13.5400	14.5000	+6.696%	55	5,871	+12.069%
2026-06-08	13.5900	13.5900	13.5900	13.5900	-2.929%	1	5,870	+19.573%
2026-06-05	13.1500	14.0000	13.1500	14.0000	+12.450%	2	5,870	+16.071%
2026-06-04	12.4500	12.4500	12.4500	12.4500	+0.973%	5	5,868	+30.522%
2026-06-03	12.0700	12.3300	12.0300	12.3300	+11.081%	13	5,863	+31.792%
2026-06-02	10.2000	11.5500	10.2000	11.1000	+7.872%	25	5,856	+46.396%
2026-06-01	10.2300	10.2900	10.2300	10.2900	-2.000%	2	5,855	+57.920%
2026-05-29	11.0500	11.0600	10.5000	10.5000	-15.933%	80	5,855	+54.762%
2026-05-28	12.2500	12.4900	12.2500	12.4900	-6.930%	3	5,883	+30.104%
2026-05-27	13.4200	13.4200	13.4200	13.4200	+5.255%	10	5,882	+21.088%
2026-05-26	13.1000	13.1000	12.7500	12.7500	+0.236%	11	5,882	+27.451%
2026-05-22	12.9000	12.9000	12.7200	12.7200	-3.417%	39	5,892	+27.752%
2026-05-20	13.2000	13.2000	13.1000	13.1700	-0.604%	42	5,893	+23.386%
2026-05-19	13.4300	13.5200	13.2500	13.2500	-2.214%	11	5,896	+22.642%
2026-05-15	14.0500	14.0500	13.5500	13.5500	-3.214%	22	5,896	+19.926%
2026-05-14	14.6400	14.6500	14.0000	14.0000	+5.660%	15	5,884	+16.071%
2026-05-11	13.6000	13.6000	13.2500	13.2500	-1.779%	76	5,884	+22.642%
2026-05-08	13.4900	13.4900	13.4900	13.4900	-5.000%	1	5,809	+20.460%
2026-05-06	14.2000	14.2000	14.2000	14.2000	+4.412%	1	5,809	+14.437%
2026-05-05	13.2000	13.8400	13.2000	13.6000	+10.390%	16	5,808	+19.485%
2026-05-04	12.3500	12.3500	12.0800	12.3200	-1.044%	28	5,800	+31.899%
2026-05-01	12.6000	12.6000	12.4500	12.4500	-8.118%	78	5,772	+30.522%
2026-04-30	13.5500	13.5500	13.5500	13.5500	-4.912%	1	5,772	+19.926%
2026-04-29	14.4000	14.6000	14.2500	14.2500	+7.143%	9	5,771	+14.035%
2026-04-28	13.3700	13.3700	13.3000	13.3000	-1.481%	2	5,775	+22.180%
2026-04-27	13.5200	13.5200	13.2500	13.5000	-0.735%	51	5,774	+20.370%
2026-04-24	13.9500	14.6500	13.5000	13.6000	-3.683%	276	5,775	+19.485%
2026-04-23	13.9900	14.2000	13.9900	14.1200	+14.797%	24	5,799	+15.085%
2026-04-22	12.4900	12.4900	12.2700	12.3000	-4.280%	1,086	5,806	+32.114%
2026-04-21	12.7000	12.8500	12.7000	12.8500	-3.745%	9	5,804	+26.459%
2026-04-20	13.3500	13.3500	13.3500	13.3500	+1.136%	2	5,804	+21.723%
2026-04-17	13.4500	13.4500	13.0000	13.2000	-4.348%	5	5,806	+23.106%
2026-04-16	13.5200	13.8000	13.5200	13.8000	-5.350%	2	5,805	+17.754%
2026-04-15	14.5800	14.5800	14.5800	14.5800	-4.706%	1	5,804	+11.454%
2026-04-14	15.6000	15.6000	14.9000	15.3000	-4.673%	195	5,804	+6.209%
2026-04-13	16.8400	16.8400	15.9500	16.0500	-9.933%	74	5,694	+1.246%
2026-04-10	18.7500	19.0500	17.5000	17.8200	+3.605%	362	5,671	-8.810%
2026-04-09	17.5000	17.7000	16.9500	17.2000	+23.475%	366	5,666	-5.523%
2026-04-02	13.9300	13.9300	13.9300	13.9300	-1.346%	1	5,447	+16.655%
2026-03-31	14.1200	14.1200	14.1200	14.1200	-13.161%	1	5,447	+15.085%
2026-03-30	15.1000	16.2600	15.0500	16.2600	+5.859%	16	5,448	-0.062%
2026-03-27	15.2000	15.5600	15.2000	15.3600	+5.931%	903	5,447	+5.794%
2026-03-26	14.1500	14.5000	13.8000	14.5000	+11.111%	47	4,553	+12.069%
2026-03-25	12.6000	13.0500	12.5000	13.0500	-1.509%	44	4,553	+24.521%
2026-03-24	13.0500	13.2500	13.0500	13.2500	+6.000%	14	4,553	+22.642%
2026-03-23	12.5000	12.5000	12.5000	12.5000	-12.587%	1	4,556	+30.000%
2026-03-13	14.3000	14.3000	14.3000	14.3000	+2.656%	20	4,557	+13.636%
2026-03-12	13.9300	13.9300	13.9300	13.9300	-2.587%	1	4,557	+16.655%
2026-03-10	14.3500	14.3500	14.3000	14.3000	+0.351%	95	4,557	+13.636%
2026-03-09	14.1900	14.3500	14.1900	14.2500	+2.518%	55	4,464	+14.035%
2026-03-06	14.2100	14.2100	13.9000	13.9000	-7.947%	43	4,455	+16.906%
2026-03-05	14.3300	15.1000	14.2500	15.1000	+4.861%	36	4,435	+7.616%
2026-03-04	14.4800	14.4800	14.2500	14.4000	-13.514%	20	4,419	+12.847%
2026-03-03	16.6500	16.6500	16.6500	16.6500	+6.731%	1	4,408	-2.402%
2026-03-02	16.1300	16.1300	15.6000	15.6000	-10.602%	2	4,409	+4.167%
2026-02-27	17.4500	17.4500	17.4500	17.4500	-2.350%	300	4,408	-6.877%
2026-02-25	17.8700	17.8700	17.8700	17.8700	-7.649%	4	4,409	-9.065%
2026-02-23	18.8500	19.3500	18.8500	19.3500	+5.738%	3	4,409	-16.021%
2026-02-20	18.3000	18.3000	18.3000	18.3000	+4.871%	2	4,408	-11.202%
2026-02-18	17.4500	17.4500	17.4500	17.4500	-8.543%	1	4,407	-6.877%
2026-02-17	18.6000	19.0800	18.6000	19.0800	-3.343%	13	4,407	-14.832%
2026-02-12	18.1700	20.0400	17.8500	19.7400	+9.181%	882	4,409	-17.680%
2026-02-11	18.4000	18.4000	18.0800	18.0800	+9.842%	11	3,614	-10.122%
2026-02-10	16.4600	16.4600	16.4600	16.4600	+1.793%	1	3,616	-1.276%
2026-02-09	16.9900	16.9900	16.0200	16.1700	-9.462%	9	3,617	+0.495%
2026-02-06	17.8400	18.0000	17.5600	17.8600	-6.834%	215	3,621	-9.015%
2026-02-05	18.3500	20.0300	18.3500	19.1700	+6.205%	11	3,418	-15.232%
2026-02-04	17.9300	18.2200	17.9300	18.0500	+28.014%	24	3,411	-9.972%
2026-02-03	13.4000	14.2800	13.4000	14.1000	-12.040%	856	3,409	+15.248%
2026-01-30	16.0800	16.3400	16.0000	16.0300	+7.946%	1,132	4,259	+1.372%
2026-01-29	14.8500	14.8500	14.8500	14.8500	+5.694%	1	3,204	+9.428%
2026-01-28	13.7600	14.0500	13.7000	14.0500	+7.663%	2,404	3,203	+15.658%
2026-01-26	12.9000	13.0500	12.9000	13.0500	+1.006%	3	900	+24.521%
2026-01-16	12.8900	12.9300	12.8900	12.9200	+3.360%	10	892	+25.774%
2026-01-12	12.5000	12.5000	12.5000	12.5000	-2.038%	1	892	+30.000%
2026-01-09	12.7600	12.7600	12.7600	12.7600	-4.348%	3	892	+27.351%
2026-01-05	13.4600	13.4600	13.3400	13.3400	-6.713%	18	876	+21.814%
2026-01-02	14.2600	14.3000	14.2500	14.3000	+7.600%	15	876	+13.636%
2025-12-31	13.2900	13.2900	13.2900	13.2900	+3.747%	1	860	+22.272%
2025-12-29	12.8100	12.8100	12.8100	12.8100	+2.072%	2	860	+26.854%
2025-12-26	12.5500	12.5500	12.5500	12.5500	+2.449%	1	860	+29.482%
2025-12-22	12.2500	12.2500	12.2500	12.2500	-13.121%	3	859	+32.653%
2025-12-11	14.1000	14.1000	14.1000	14.1000	+3.070%	1	858	+15.248%
2025-12-10	13.6800	13.6800	13.6800	13.6800	-1.935%	1	858	+18.787%
2025-12-08	13.9500	13.9500	13.9500	13.9500	-12.154%	1	857	+16.487%
2025-11-26	15.8800	15.8800	15.8800	15.8800	-12.986%	5	857	+2.330%
2025-11-21	18.2500	18.2500	18.2500	18.2500	-0.815%	1	857	-10.959%
2025-11-20	18.4600	18.4600	18.4000	18.4000	+7.602%	20	857	-11.685%
2025-11-19	17.1000	17.1000	17.1000	17.1000	-0.117%	1	842	-4.971%
2025-11-18	17.1200	17.1200	17.1200	17.1200	+6.335%	3	841	-5.082%
2025-11-14	16.1000	16.1000	16.1000	16.1000	+24.037%	3	838	+0.932%
2025-11-10	12.9800	12.9800	12.9800	12.9800	-10.173%	12	835	+25.193%
2025-11-05	14.5000	14.5000	14.4500	14.4500	+3.957%	15	847	+12.457%
2025-11-04	13.9000	13.9000	13.9000	13.9000	+7.752%	12	837	+16.906%
2025-10-30	12.9000	12.9000	12.9000	12.9000	+2.707%	1	825	+25.969%
2025-10-29	12.4000	12.5600	12.3000	12.5600	-1.024%	16	825	+29.379%
2025-10-27	12.6900	12.6900	12.6900	12.6900	-11.875%	1	817	+28.054%
2025-10-22	14.9000	14.9000	14.4000	14.4000	+11.197%	505	817	+12.847%
2025-10-09	12.9000	12.9500	12.9000	12.9500	-5.474%	5	412	+25.483%
2025-10-06	13.7000	13.7000	13.7000	13.7000	-0.364%	2	412	+18.613%
2025-09-24	13.7500	13.7500	13.7500	13.7500	+11.880%	1	412	+18.182%
2025-09-19	12.2900	12.2900	12.2900	12.2900	-3.532%	1	412	+32.221%
2025-09-18	12.9500	12.9500	12.7400	12.7400	-11.405%	6	413	+27.551%
2025-09-17	14.3800	14.3800	14.3800	14.3800	+1.554%	1	414	+13.004%
2025-09-15	14.1600	14.1600	14.1600	14.1600	-1.324%	1	414	+14.760%
2025-09-10	15.0000	15.0000	14.3500	14.3500	-4.714%	3	413	+13.240%
2025-09-09	15.0600	15.0600	15.0600	15.0600	-6.749%	1	413	+7.902%
2025-09-08	15.9500	16.1500	15.8500	16.1500	-3.409%	53	412	+0.619%
2025-09-04	16.7200	16.7200	16.7200	16.7200	+1.027%	1	359	-2.811%
2025-09-03	16.5500	16.5500	16.5500	16.5500	-7.542%	1	359	-1.813%
2025-08-25	18.7500	18.7500	17.9000	17.9000	+2.286%	4	359	-9.218%
2025-08-21	17.5200	17.5200	17.5000	17.5000	-7.407%	3	362	-7.143%
2025-08-20	19.5500	19.5500	18.9000	18.9000	+6.780%	4	359	-14.021%
2025-08-19	16.3200	17.7000	16.3200	17.7000	+19.919%	3	361	-8.192%
2025-08-18	14.7600	14.7600	14.7600	14.7600	+13.538%	1	362	+10.095%
2025-08-13	13.0000	13.0000	13.0000	13.0000	-2.256%	5	361	+25.000%
2025-08-12	13.3800	13.3800	13.3000	13.3000	-1.481%	7	356	+22.180%
2025-08-08	13.7000	13.7000	13.5000	13.5000	+0.074%	8	361	+20.370%
2025-08-07	13.4900	13.4900	13.4900	13.4900	-5.000%	2	361	+20.460%
2025-08-05	14.2000	14.2000	14.2000	14.2000	-15.325%	11	361	+14.437%
2025-08-04	16.7700	16.7700	16.7700	16.7700	-1.353%	10	372	-3.101%
2025-07-28	17.0000	17.0000	17.0000	17.0000	-0.585%	2	381	-4.412%
2025-07-25	16.8700	17.1000	16.8700	17.1000	-2.841%	22	381	-4.971%
2025-07-24	17.8500	17.8500	17.6000	17.6000	-1.950%	36	382	-7.670%
2025-07-23	18.3000	18.3000	17.9500	17.9500	-5.127%	40	382	-9.471%
2025-07-18	18.9000	18.9200	18.9000	18.9200	-0.421%	11	366	-14.112%
2025-07-17	19.3600	19.4400	19.0000	19.0000	-5.941%	14	367	-14.474%
2025-07-15	20.2000	20.2000	20.2000	20.2000	-2.415%	2	365	-19.554%
2025-07-14	20.9500	20.9500	20.7000	20.7000	-4.388%	2	365	-21.498%
2025-07-11	21.4800	21.6500	21.4800	21.6500	-3.262%	3	365	-24.942%
2025-07-09	22.3800	22.3800	22.3800	22.3800	-3.075%	1	366	-27.391%
2025-07-08	23.4000	23.4000	23.0900	23.0900	-1.870%	2	366	-29.623%
2025-07-07	23.3700	23.5300	23.3700	23.5300	-2.969%	2	366	-30.939%
2025-07-02	24.3900	24.6500	24.2000	24.2500	-4.902%	30	365	-32.990%
2025-07-01	25.4500	25.5000	25.4500	25.5000	+7.143%	2	345	-36.275%
2025-06-30	23.8000	23.9400	23.7500	23.8000	+0.211%	45	345	-31.723%
2025-06-27	23.5800	23.8200	23.5800	23.7500	+5.556%	3	308	-31.579%
2025-06-26	22.0000	22.5000	22.0000	22.5000	-1.961%	87	308	-27.778%
2025-06-25	22.1200	23.0800	22.1200	22.9500	+0.879%	63	238	-29.194%
2025-06-24	23.0500	23.1500	22.7500	22.7500	-7.332%	72	206	-28.571%
2025-06-23	24.5500	24.5500	24.5500	24.5500	+1.237%	1	206	-33.809%
2025-06-18	24.5000	24.5000	24.2500	24.2500	+0.331%	11	198	-32.990%
2025-06-16	24.1700	24.1700	24.1700	24.1700	-4.580%	1	198	-32.768%
2025-06-13	25.3300	25.3300	25.3300	25.3300	+0.039%	4	198	-35.847%
2025-06-12	25.3200	25.3200	25.3200	25.3200	+1.687%	2	199	-35.821%
2025-06-11	25.0200	25.1200	24.9000	24.9000	-12.967%	4	198	-34.739%
2025-06-05	28.7500	28.8900	28.6100	28.6100	+4.683%	4	198	-43.202%
2025-06-04	27.0600	27.3300	27.0600	27.3300	+4.512%	2	196	-40.542%
2025-06-03	26.2500	26.3000	26.1500	26.1500	-1.022%	32	196	-37.859%
2025-06-02	26.4200	26.4200	26.4200	26.4200	-4.206%	1	224	-38.494%
2025-05-30	27.5400	27.5800	27.5400	27.5800	+0.841%	4	223	-41.080%
2025-05-27	27.3500	27.3500	27.3500	27.3500	-0.906%	1	224	-40.585%
2025-05-23	27.6000	27.6000	27.6000	27.6000	+1.545%	8	222	-41.123%
2025-05-21	27.0200	27.1800	27.0200	27.1800	-0.585%	2	222	-40.213%
2025-05-20	27.1700	27.3400	27.1700	27.3400	+0.997%	4	223	-40.563%
2025-05-15	27.8500	27.8500	27.0400	27.0700	-0.478%	6	225	-39.970%
2025-05-14	27.1500	27.2000	27.1500	27.2000	+0.037%	4	224	-40.257%
2025-05-13	28.1900	28.1900	27.1000	27.1900	-8.297%	17	225	-40.235%
2025-05-12	29.6500	29.6500	29.6500	29.6500	-3.577%	1	219	-45.194%
2025-05-09	30.7500	30.7500	30.7500	30.7500	-5.297%	4	219	-47.154%
2025-05-07	32.4700	32.4700	32.4700	32.4700	-1.006%	1	217	-49.954%
2025-05-06	32.6300	32.8700	32.5600	32.8000	+11.186%	100	216	-50.457%
2025-05-05	30.2000	30.2500	29.5000	29.5000	-8.128%	17	116	-44.915%
2025-05-01	32.1100	32.1100	32.1100	32.1100	-0.588%	1	100	-49.393%
2025-04-30	32.5000	32.5000	31.9800	32.3000	-1.374%	3	101	-49.690%
2025-04-29	32.7500	32.7500	32.7500	32.7500	-1.946%	1	102	-50.382%
2025-04-25	33.8000	33.8400	33.4000	33.4000	-2.053%	6	101	-51.347%
2025-04-24	34.7200	35.0600	34.1000	34.1000	-3.672%	9	101	-52.346%
2025-04-23	35.5000	35.5000	35.1800	35.4000	-23.871%	5	98	-54.096%
2025-04-07	46.5000	46.5000	46.4900	46.5000	+2.243%	100	103	-65.054%
2025-04-04	45.4800	45.4800	45.4800	45.4800	+7.875%	20	184	-64.270%
2025-03-31	42.1600	42.1600	42.1600	42.1600	+8.660%	10	194	-61.456%
2025-03-27	38.8000	38.8000	38.8000	38.8000	+4.865%	1	184	-58.119%
2025-03-25	37.0000	37.0000	37.0000	37.0000	-6.329%	6	184	-56.081%
2025-03-20	39.5000	39.5000	39.5000	39.5000	-5.094%	4	184	-58.861%
2025-03-14	41.6200	41.6200	41.6200	41.6200	-3.299%	20	184	-60.956%
2025-03-12	43.1000	43.1000	43.0400	43.0400	-2.182%	10	174	-62.244%
2025-03-11	44.0000	44.0000	44.0000	44.0000	-2.848%	1	174	-63.068%
2025-03-10	45.2900	45.2900	45.2900	45.2900	+12.662%	1	174	-64.120%
2025-03-05	40.9000	41.2900	40.2000	40.2000	-1.975%	14	174	-59.577%
2025-03-03	40.2800	41.0100	40.2800	41.0100	+1.209%	14	184	-60.376%
2025-02-28	41.0300	41.0300	40.5200	40.5200	-0.929%	4	184	-59.896%
2025-02-25	40.9000	40.9000	40.9000	40.9000	+7.575%	1	183	-60.269%
2025-02-24	36.4000	39.1000	36.4000	38.0200	+8.011%	12	183	-57.259%
2025-02-21	33.8000	35.2000	33.8000	35.2000	+3.347%	22	186	-53.835%
2025-02-20	34.2500	36.5000	33.9600	34.0600	+4.511%	33	178	-52.290%
2025-02-19	29.6500	33.1000	29.6400	32.5900	+9.731%	12	155	-50.138%
2025-02-18	29.3000	29.7000	29.3000	29.7000	-1.786%	3	154	-45.286%
2025-02-14	30.2400	30.2400	30.2400	30.2400	-1.754%	26	157	-46.263%
2025-02-13	30.9500	30.9500	30.7800	30.7800	+0.261%	3	154	-47.206%
2025-02-12	31.1000	31.1000	30.7000	30.7000	-2.632%	7	154	-47.068%
2025-02-11	31.0600	31.6000	31.0600	31.5300	+2.771%	9	154	-48.462%
2025-02-10	32.4500	32.4500	30.6800	30.6800	-3.824%	5	155	-47.034%
2025-02-07	31.7300	31.9000	31.0500	31.9000	-0.654%	80	152	-49.060%
2025-02-06	33.7000	33.7000	32.1100	32.1100	-1.533%	32	172	-49.393%
2025-02-04	34.0000	34.0000	32.6100	32.6100	-29.416%	159	165	-50.169%
2025-01-16	46.2000	46.2000	46.2000	46.2000	0.000%	10	10	-64.827%

.dark-mode .m78c21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m78c21{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P105PLTR Jun 17 2027 105.00 Put (PLTR270617P00105000)option OPRA

PLTR20270617P105
PLTR Jun 17 2027 105.00 Put (PLTR270617P00105000)
option OPRA