Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

PLTR20270617P115
PLTR Jun 17 2027 115.00 Put (PLTR270617P00115000)
option OPRA

EOD
Sep 28, 2026
5.80+1.576%(+0.09)5
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-28		5.80005.80005.80005.8000+1.576%55,3490.000%
2026-09-25		5.71005.71005.71005.7100+0.175%25,344+1.576%
2026-09-24		5.62005.70005.62005.7000-1.384%25,343+1.754%
2026-09-23		5.65005.78005.65005.7800-6.774%35,343+0.346%
2026-09-22		6.20006.20006.20006.2000-6.907%25,342-6.452%
2026-09-21		7.00007.00006.66006.6600-7.500%65,342-12.913%
2026-09-18		7.30007.55007.20007.2000-1.370%1205,346-19.444%
2026-09-17		7.49007.49007.30007.3000-6.410%55,257-20.548%
2026-09-16		8.05008.05007.80007.8000-0.637%575,261-25.641%
2026-09-15		7.85007.85007.85007.8500-7.101%15,236-26.115%
2026-09-11		8.50008.50008.45008.4500-0.588%35,237-31.361%
2026-09-10		8.60008.85008.50008.5000+2.410%115,235-31.765%
2026-09-09		8.30008.30008.30008.3000+2.469%25,228-30.120%
2026-09-08		8.05008.10008.05008.1000+9.459%25,226-28.395%
2026-09-04		7.40007.40007.40007.4000+7.246%75,219-21.622%
2026-09-03		6.75007.08006.75006.9000-16.364%65,219-15.942%
2026-09-02		7.73008.65007.73008.2500+19.565%2825,216-29.697%
2026-09-01		6.74006.90006.74006.9000+6.481%175,154-15.942%
2026-08-31		6.55006.55006.48006.4800-4.706%35,139-10.494%
2026-08-28		6.80006.80006.80006.8000-4.628%15,140-14.706%
2026-08-27		7.20007.23007.06007.1300-13.576%395,140-18.654%
2026-08-26		8.25008.25008.25008.2500+1.227%15,128-29.697%
2026-08-25		7.60008.15007.60008.1500+3.822%645,127-28.834%
2026-08-24		8.03008.03007.85007.8500+0.255%35,130-26.115%
2026-08-21		8.30008.30007.79007.8300-1.261%85,131-25.926%
2026-08-20		7.95007.95007.93007.9300+0.380%25,131-26.860%
2026-08-19		7.90007.90007.90007.9000-3.659%15,130-26.582%
2026-08-18		8.20008.20008.20008.20000.000%75,129-29.268%
2026-08-17		8.09008.20008.09008.2000-0.485%185,122-29.268%
2026-08-14		8.30008.30008.24008.2400-0.962%165,108-29.612%
2026-08-13		8.50008.65008.29008.3200-5.455%265,094-30.288%
2026-08-12		9.65009.65008.80008.8000-2.222%125,074-34.091%
2026-08-11		8.79009.00008.68009.0000+1.810%145,072-35.556%
2026-08-10		8.64008.84008.55008.8400-7.435%1445,066-34.389%
2026-08-07		10.080010.08009.50009.5500-16.007%705,091-39.267%
2026-08-06		11.370011.370011.370011.3700+8.286%15,122-48.989%
2026-08-05		10.200010.50009.690010.5000+4.063%175,123-44.762%
2026-08-04		13.200013.20009.850010.0900-45.898%1455,125-42.517%
2026-08-03		18.650019.100018.650018.6500-7.214%125,155-68.901%
2026-07-31		20.100020.100020.100020.1000-1.471%55,155-71.144%
2026-07-30		20.400020.400020.400020.4000+3.976%15,152-71.569%
2026-07-29		19.710019.710019.620019.6200-1.555%115,152-70.438%
2026-07-28		21.600021.600019.900019.9300+13.561%735,163-70.898%
2026-07-27		18.200018.200017.400017.5500-11.542%5045,223-66.952%
2026-07-24		20.560020.560019.840019.8400-4.890%35,303-70.766%
2026-07-23		20.450021.080020.430020.8600+2.005%65,302-72.196%
2026-07-22		19.380020.450019.380020.4500+14.888%9825,302-71.638%
2026-07-21		17.750017.850017.750017.8000+3.790%5465,920-67.416%
2026-07-20		17.950018.200017.150017.1500-6.284%486,095-66.181%
2026-07-17		18.650018.650018.300018.3000-1.294%216,113-68.306%
2026-07-16		18.540018.540018.540018.5400+3.749%16,113-68.716%
2026-07-15		17.630017.870017.630017.8700+0.676%26,114-67.543%
2026-07-14		18.500018.500017.350017.7500-5.935%1086,041-67.324%
2026-07-13		18.900019.100018.600018.8700+2.890%666,071-69.263%
2026-07-10		18.340018.340018.340018.3400-5.852%16,042-68.375%
2026-07-09		20.220020.220019.480019.4800+1.990%46,042-70.226%
2026-07-08		19.290019.500019.100019.1000+16.606%136,042-69.634%
2026-07-07		17.500017.500016.350016.3800-8.440%515,993-64.591%
2026-07-06		18.250018.250017.630017.8900-3.506%1,0096,020-67.580%
2026-07-02		18.070018.640018.070018.5400-3.888%86,446-68.716%
2026-07-01		19.750019.750019.250019.2900-13.691%46,446-69.933%
2026-06-30		22.800023.050022.100022.3500-1.455%616,448-74.049%
2026-06-29		22.150023.070022.150022.6800-5.421%946,447-74.427%
2026-06-26		24.750024.750023.850023.9800-10.019%746,393-75.813%
2026-06-25		26.350026.950026.350026.6500+12.495%1,3526,377-78.236%
2026-06-24		23.250024.250022.710023.6900+5.806%735,180-75.517%
2026-06-23		21.350022.390021.350022.3900+3.898%775,135-74.096%
2026-06-22		18.800021.580018.800021.5500+17.439%1405,132-73.086%
2026-06-18		19.460019.750018.350018.3500+6.624%215,066-68.392%
2026-06-17		17.210017.210017.210017.2100-5.179%15,066-66.299%
2026-06-16		17.900018.150017.900018.1500+2.542%35,066-68.044%
2026-06-15		18.250018.250017.700017.7000-9.324%5114,547-67.232%
2026-06-12		19.900019.900019.250019.5200+0.619%84,547-70.287%
2026-06-11		19.400019.400019.400019.4000+3.467%14,547-70.103%
2026-06-10		18.800018.800018.700018.7500-2.344%264,548-69.067%
2026-06-09		17.850020.100017.850019.2000+9.714%104,547-69.792%
2026-06-08		17.500017.500017.500017.5000-0.285%5004,543-66.857%
2026-06-05		17.300017.550017.300017.5500+7.537%54,096-66.952%
2026-06-04		16.050016.320016.050016.3200+3.751%214,092-64.461%
2026-06-03		15.730015.730015.730015.7300+6.789%14,074-63.128%
2026-06-02		13.200014.980013.200014.7300+6.972%3074,074-60.625%
2026-06-01		13.100013.770013.100013.7700+0.145%53,831-57.879%
2026-05-29		14.560014.600013.650013.7500-11.290%223,831-57.818%
2026-05-28		16.000016.490015.500015.5000-11.530%393,815-62.581%
2026-05-27		17.400017.520017.350017.5200+4.847%143,781-66.895%
2026-05-26		17.010017.050016.500016.7100+0.542%133,767-65.290%
2026-05-22		16.950016.950016.590016.6200+1.095%663,764-65.102%
2026-05-21		16.750016.750016.300016.4400-5.572%93,714-64.720%
2026-05-19		17.410017.410017.410017.4100-4.024%13,714-66.686%
2026-05-18		18.140018.140018.140018.1400-0.820%13,707-68.026%
2026-05-14		18.940018.950018.290018.2900-2.453%133,707-68.289%
2026-05-13		19.070019.070018.750018.7500+4.924%83,690-69.067%
2026-05-12		17.400017.870017.400017.8700+2.114%83,690-67.543%
2026-05-11		18.010018.010017.500017.5000+0.575%143,690-66.857%
2026-05-08		18.000018.000017.400017.4000+2.053%33,672-66.667%
2026-05-07		17.000017.100016.900017.0500-6.319%1403,670-65.982%
2026-05-06		18.360018.360018.000018.2000+0.552%1,5123,555-68.132%
2026-05-05		17.540018.100017.540018.1000+15.951%212,046-67.956%
2026-05-04		15.610015.610015.610015.6100-15.713%12,028-62.844%
2026-04-29		18.520018.520018.520018.5200+7.988%12,028-68.683%
2026-04-27		17.150017.150017.150017.1500-2.390%12,028-66.181%
2026-04-24		17.570017.570017.570017.5700+14.091%12,028-66.989%
2026-04-22		15.550015.550015.370015.4000-6.723%612,041-62.338%
2026-04-21		16.120016.510016.120016.5100+1.600%42,063-64.870%
2026-04-17		16.720016.720016.250016.2500-8.451%32,063-64.308%
2026-04-15		17.750017.750017.750017.7500-8.505%32,066-67.324%
2026-04-14		19.180019.400018.950019.4000-5.504%822,063-70.103%
2026-04-13		20.500020.630020.500020.5300-10.114%71,993-71.749%
2026-04-10		23.750023.750022.550022.8400+3.255%91,999-74.606%
2026-04-09		20.550022.120020.550022.1200+18.925%911,942-73.779%
2026-04-08		19.000019.000018.600018.6000-2.720%51,939-68.817%
2026-04-02		19.120019.120019.120019.1200+9.445%11,942-69.665%
2026-04-01		17.470017.470017.470017.4700-1.964%101,942-66.800%
2026-03-31		18.800018.800017.820017.8200-12.647%51,942-67.452%
2026-03-30		20.400020.400020.400020.4000+5.974%21,942-71.569%
2026-03-27		19.350019.350019.250019.2500+7.242%221,942-69.870%
2026-03-26		17.810017.950017.350017.9500+8.133%991,942-67.688%
2026-03-25		15.950016.600015.750016.6000-0.599%1331,898-65.060%
2026-03-24		16.450016.700016.400016.7000+6.505%291,953-65.269%
2026-03-23		16.880016.880015.680015.6800-11.161%351,973-63.010%
2026-03-20		17.050017.700017.050017.6500+4.935%4061,978-67.139%
2026-03-19		16.820016.820016.820016.8200+1.754%31,701-65.517%
2026-03-17		17.250017.250016.370016.5300-5.272%31,698-64.912%
2026-03-06		16.920017.450016.920017.4500-4.384%41,698-66.762%
2026-03-05		18.300018.300018.250018.2500-1.084%391,699-68.219%
2026-03-04		18.470018.480018.400018.4500-15.638%2101,660-68.564%
2026-02-27		21.600021.870021.600021.8700-1.041%21,670-73.480%
2026-02-25		22.100022.100022.100022.1000-5.353%11,670-73.756%
2026-02-23		24.170024.170023.350023.3500+4.009%121,670-75.161%
2026-02-19		22.450022.450022.450022.4500+4.419%11,680-74.165%
2026-02-18		21.070021.520021.070021.5000-3.803%51,681-73.023%
2026-02-17		22.800022.800022.350022.3500-1.325%5021,686-74.049%
2026-02-13		22.650022.650022.650022.6500-8.039%11,313-74.393%
2026-02-12		22.300024.690022.300024.6300+11.802%2061,313-76.451%
2026-02-11		22.450022.500022.030022.0300+7.463%81,203-73.672%
2026-02-10		20.500020.500020.500020.5000+1.385%401,202-71.707%
2026-02-09		20.500020.500020.220020.2200-8.796%21,162-71.316%
2026-02-06		22.910022.910021.910022.1700-6.377%131,163-73.839%
2026-02-05		23.490024.360023.400023.6800+8.128%721,162-75.507%
2026-02-04		22.050022.050021.900021.9000+23.729%2521,136-73.516%
2026-02-03		17.250017.900017.250017.7000-7.135%62886-67.232%
2026-02-02		19.420019.420019.060019.0600-5.644%6867-69.570%
2026-01-30		19.610020.200019.610020.2000+0.050%269861-71.287%
2026-01-29		20.150020.190020.150020.1900+13.427%11604-71.273%
2026-01-28		17.800017.800017.800017.8000+10.559%15604-67.416%
2026-01-27		16.100016.100016.100016.1000-3.881%19604-63.975%
2026-01-22		16.900016.900016.750016.7500-5.899%2585-65.373%
2026-01-21		17.910017.910017.800017.8000+18.667%20585-67.416%
2026-01-15		15.000015.000015.000015.0000+0.334%1595-61.333%
2026-01-14		14.950014.950014.950014.9500-2.351%1595-61.204%
2026-01-12		15.310015.310015.310015.3100-5.785%1595-62.116%
2026-01-06		16.250016.250016.250016.2500-1.455%1595-64.308%
2026-01-05		16.490016.490016.490016.4900-6.307%2595-64.827%
2026-01-02		17.600017.600017.600017.6000+8.308%1595-67.045%
2025-12-31		16.250016.250016.250016.2500+3.834%2592-64.308%
2025-12-30		15.650015.650015.650015.6500+2.021%2592-62.939%
2025-12-26		15.340015.340015.340015.3400+1.657%1590-62.190%
2025-12-22		14.950015.090014.950015.0900-4.494%3589-61.564%
2025-12-19		15.800015.800015.800015.8000-3.067%1587-63.291%
2025-12-16		16.300016.300016.300016.3000-7.439%1587-64.417%
2025-12-12		17.610017.610017.610017.6100+8.704%1587-67.064%
2025-12-10		16.500016.500016.200016.2000-7.955%2587-64.198%
2025-12-04		17.700017.700017.600017.6000-15.789%54587-67.045%
2025-11-25		20.900020.900020.900020.9000-2.428%1539-72.249%
2025-11-24		21.420021.420021.420021.4200-3.514%42539-72.923%
2025-11-21		21.960022.910021.960022.20000.000%37539-73.874%
2025-11-20		22.000022.200022.000022.2000+9.252%52563-73.874%
2025-11-19		20.060020.320020.060020.3200+1.600%8513-71.457%
2025-11-18		20.850020.850020.000020.0000+3.040%6513-71.000%
2025-11-13		19.000019.540019.000019.4100+22.075%13507-70.118%
2025-11-10		15.900015.900015.900015.9000-12.637%7506-63.522%
2025-11-06		18.200018.200018.200018.2000+8.462%2513-68.132%
2025-11-05		16.900016.900016.780016.7800-1.986%7513-65.435%
2025-11-04		16.220017.120016.220017.1200+14.362%8508-66.121%
2025-11-03		14.970014.970014.970014.9700-2.981%10495-61.256%
2025-10-29		15.430015.430015.430015.4300-0.452%2495-62.411%
2025-10-27		15.500015.500015.500015.5000-4.908%1495-62.581%
2025-10-24		16.300016.350016.300016.3000-15.104%12495-64.417%
2025-10-22		19.200019.200019.200019.2000+8.597%1492-69.792%
2025-10-16		17.120017.680017.120017.6800+7.152%12491-67.195%
2025-10-09		16.400016.500016.400016.5000-2.367%5501-64.848%
2025-10-06		16.900016.900016.900016.9000-6.111%1496-65.680%
2025-10-03		18.000018.000018.000018.0000+14.650%1496-67.778%
2025-10-01		15.700015.700015.700015.7000-3.086%2496-63.057%
2025-09-30		16.200016.200016.200016.2000-6.358%1498-64.198%
2025-09-26		17.300017.300017.300017.3000+4.217%1498-66.474%
2025-09-25		16.650016.650016.600016.6000-2.353%2497-65.060%
2025-09-24		15.900017.000015.900017.0000+4.938%3497-65.882%
2025-09-22		16.200016.200016.200016.2000+0.935%1495-64.198%
2025-09-18		16.050016.050016.050016.0500-9.065%1495-63.863%
2025-09-10		17.650017.650017.650017.6500-9.719%1495-67.139%
2025-09-09		19.550019.550019.550019.5500-2.494%1495-70.332%
2025-09-08		19.800020.050019.700020.0500-6.744%213495-71.072%
2025-08-21		21.460021.500021.460021.5000-2.005%42338-73.023%
2025-08-20		23.200023.200021.940021.9400+2.715%16297-73.564%
2025-08-19		19.900021.360019.900021.3600+20.678%25286-72.846%
2025-08-15		17.700017.700017.700017.7000+5.357%1264-67.232%
2025-08-11		16.800016.800016.800016.8000-3.614%3265-65.476%
2025-08-07		17.430017.430017.430017.4300-13.968%10265-66.724%
2025-08-04		20.330020.330020.260020.2600-0.197%37275-71.372%
2025-07-30		20.300020.300020.300020.3000-3.791%1275-71.429%
2025-07-29		21.100021.100021.100021.1000+0.524%1276-72.512%
2025-07-28		20.900021.200020.900020.9900+0.431%36275-72.368%
2025-07-25		21.200021.200020.900020.9000-11.253%2276-72.249%
2025-07-17		23.550023.550023.550023.5500-6.362%1277-75.372%
2025-07-14		25.010025.180025.010025.1500-3.714%8277-76.938%
2025-07-11		26.330026.330026.030026.1200-8.158%27280-77.795%
2025-07-07		28.400028.440028.400028.4400-0.140%2268-79.606%
2025-07-03		28.480028.480028.480028.4800-1.657%10259-79.635%
2025-06-30		28.850028.960028.850028.9600+2.332%2259-79.972%
2025-06-27		28.580028.710028.300028.3000+2.056%3259-79.505%
2025-06-25		27.730027.730027.730027.7300-0.072%3259-79.084%
2025-06-24		27.750027.750027.750027.7500-5.128%20259-79.099%
2025-06-23		28.800029.250028.800029.2500-1.116%2279-80.171%
2025-06-13		29.920029.920029.580029.5800-2.665%8278-80.392%
2025-06-12		30.390030.390030.390030.3900+2.014%1281-80.915%
2025-06-11		29.790029.790029.790029.7900+2.336%1281-80.530%
2025-06-10		29.110029.110029.110029.1100-9.596%1282-80.076%
2025-06-09		32.200032.200032.200032.2000-2.719%20282-81.988%
2025-06-04		33.100033.100033.100033.1000+6.090%1282-82.477%
2025-06-03		31.300031.300031.200031.2000-5.023%58282-81.410%
2025-05-30		32.850032.850032.850032.8500+0.244%2270-82.344%
2025-05-28		33.200033.200032.770032.7700-1.592%11270-82.301%
2025-05-27		32.580033.300032.580033.3000-1.099%50280-82.583%
2025-05-21		32.590033.670032.480033.6700+2.998%4297-82.774%
2025-05-20		32.590032.690032.560032.6900-0.183%5297-82.258%
2025-05-19		33.290033.290032.750032.7500+0.460%32294-82.290%
2025-05-16		32.600032.600032.600032.60000.000%2321-82.209%
2025-05-14		32.600032.600032.600032.6000+0.648%1321-82.209%
2025-05-13		33.320033.320032.350032.3900-8.940%7320-82.093%
2025-05-12		35.570035.570035.570035.5700-0.364%1316-83.694%
2025-05-09		36.250036.250035.700035.7000-8.462%4316-83.754%
2025-05-06		38.350039.460038.350039.0000+10.953%8316-85.128%
2025-05-05		35.530035.530035.150035.1500-0.284%6317-83.499%
2025-05-02		36.600036.600035.250035.2500-4.652%60315-83.546%
2025-05-01		37.300037.300036.970036.9700-3.093%4328-84.312%
2025-04-30		38.150038.150038.150038.1500-0.651%5329-84.797%
2025-04-29		38.500038.590038.400038.4000-0.518%8329-84.896%
2025-04-28		38.600038.600038.600038.6000-4.099%1328-84.974%
2025-04-24		40.250040.250040.250040.2500-14.362%2329-85.590%
2025-04-09		53.290053.290047.000047.0000-10.731%76329-87.660%
2025-04-07		52.650052.650052.650052.6500-5.221%1329-88.984%
2025-04-04		52.840055.550052.840055.5500+13.879%12330-89.559%
2025-04-01		48.780048.780048.780048.7800+11.370%5330-88.110%
2025-03-25		43.800043.800043.800043.8000-10.976%1330-86.758%
2025-03-18		49.200049.200049.200049.2000-4.150%1331-88.211%
2025-03-13		51.330051.330051.330051.3300-4.056%4331-88.701%
2025-03-10		51.520053.500051.520053.5000+8.961%5331-89.159%
2025-03-06		49.100049.100049.100049.1000-2.868%1335-88.187%
2025-03-04		50.550050.550050.550050.5500+2.432%10335-88.526%
2025-02-28		49.350049.350049.350049.3500+5.471%2335-88.247%
2025-02-27		46.790046.790046.790046.7900-0.426%10336-87.604%
2025-02-25		45.750046.990045.750046.9900+3.275%2336-87.657%
2025-02-24		44.000045.500044.000045.5000+14.178%26335-87.253%
2025-02-21		39.850039.850039.850039.8500-7.541%2332-85.445%
2025-02-20		41.000043.100041.000043.1000+11.658%105333-86.543%
2025-02-19		34.900038.600034.900038.6000+9.659%45345-84.974%
2025-02-18		36.160036.160035.200035.2000-2.249%26333-83.523%
2025-02-14		35.800036.350035.800036.0100-1.773%74349-83.893%
2025-02-13		36.800036.800036.660036.6600-0.462%10339-84.179%
2025-02-12		37.600037.600036.830036.8300-2.100%18339-84.252%
2025-02-11		36.750037.750036.750037.6200+1.676%79327-84.583%
2025-02-10		38.140038.140036.920037.0000-2.708%23254-84.324%
2025-02-07		37.310038.030037.310038.0300+4.335%58239-84.749%
2025-02-06		38.790039.050036.450036.4500-9.441%128225-84.088%
2025-02-05		40.100040.250040.100040.2500-1.227%32130-85.590%
2025-02-04		40.650040.750040.650040.7500-17.677%60100-85.767%
2025-01-30		49.500049.500049.500049.5000+3.665%848-88.283%
2025-01-24		47.750047.750047.750047.7500-11.900%848-87.853%
2025-01-17		54.200054.200054.200054.2000-3.352%844-89.299%
2025-01-08		56.080056.080056.040056.0800+3.679%440-89.658%
2025-01-07		54.000054.090054.000054.0900+5.356%2540-89.277%
2025-01-06		49.670051.340049.670051.34000.000%3636-88.703%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC