Dark

PLTR20270617P135
PLTR Jun 17 2027 135.00 Put (PLTR270617P00135000)
option OPRA

EOD

Jul 23, 2026

32.70+2.508%(+0.80)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	32.8500	33.0500	32.7000	32.7000	+2.508%	9	5,575	0.000%
2026-07-22	30.8000	31.9500	30.8000	31.9000	+12.920%	34	5,570	+2.508%
2026-07-21	28.2000	28.2500	28.2000	28.2500	+3.860%	2	5,537	+15.752%
2026-07-20	28.8500	28.8500	27.2000	27.2000	-6.045%	409	5,535	+20.221%
2026-07-17	28.9500	28.9500	28.9500	28.9500	+3.578%	16	5,134	+12.953%
2026-07-16	29.8500	29.8500	27.9500	27.9500	-1.411%	193	5,119	+16.995%
2026-07-15	28.2100	28.3500	27.7000	28.3500	+0.177%	18	5,107	+15.344%
2026-07-14	32.0000	32.1200	28.3000	28.3000	-6.167%	6	5,112	+15.548%
2026-07-13	30.1600	30.1600	30.1600	30.1600	-1.147%	1	5,109	+8.422%
2026-07-10	30.8000	30.8000	30.5100	30.5100	+1.295%	3	5,108	+7.178%
2026-07-09	30.1200	30.1200	30.1200	30.1200	-1.697%	5	5,107	+8.566%
2026-07-08	30.6600	30.6600	30.6300	30.6400	+10.814%	6	5,102	+6.723%
2026-07-07	27.2000	27.7000	26.0500	27.6500	-0.647%	462	5,096	+18.264%
2026-07-06	28.5700	29.0100	27.8300	27.8300	-4.692%	12	5,115	+17.499%
2026-07-02	29.7400	29.7400	28.9300	29.2000	-2.504%	174	5,283	+11.986%
2026-07-01	31.0000	31.1000	29.9500	29.9500	-13.689%	22	5,283	+9.182%
2026-06-30	35.4000	35.4500	34.1500	34.7000	-2.254%	268	5,284	-5.764%
2026-06-29	34.3000	35.5000	34.3000	35.5000	-5.635%	46	5,285	-7.887%
2026-06-26	38.5000	38.5000	37.6000	37.6200	-4.494%	38	5,285	-13.078%
2026-06-25	39.7200	40.2000	39.3900	39.3900	+6.951%	17	5,281	-16.984%
2026-06-24	37.1500	37.1500	36.8300	36.8300	+5.530%	12	5,279	-11.214%
2026-06-23	33.9500	34.9500	33.6500	34.9000	+4.428%	33	5,279	-6.304%
2026-06-22	29.9000	33.4200	29.9000	33.4200	+8.789%	5	5,271	-2.154%
2026-06-18	30.7500	30.7500	30.7200	30.7200	+9.714%	3	5,268	+6.445%
2026-06-17	27.3900	28.0500	27.1000	28.0000	-0.709%	6	5,268	+16.786%
2026-06-16	29.2000	29.2000	28.2000	28.2000	+2.545%	7	5,268	+15.957%
2026-06-15	28.6500	28.7500	27.5000	27.5000	-8.638%	31	5,257	+18.909%
2026-06-12	30.3000	30.3000	30.1000	30.1000	+2.451%	3	5,257	+8.638%
2026-06-11	30.2000	30.2500	29.3600	29.3800	+1.136%	11	5,257	+11.300%
2026-06-10	29.5900	29.5900	29.0500	29.0500	0.000%	2	5,250	+12.565%
2026-06-09	29.6100	30.9500	29.0500	29.0500	+4.987%	191	5,252	+12.565%
2026-06-08	27.7600	27.7600	27.6700	27.6700	-1.355%	2	5,069	+18.179%
2026-06-05	26.7600	28.1500	26.7600	28.0500	+8.974%	25	5,069	+16.578%
2026-06-04	25.7500	25.7500	25.4000	25.7400	+0.744%	22	5,056	+27.040%
2026-06-03	24.7500	25.7500	24.7500	25.5500	+11.767%	20	5,042	+27.984%
2026-06-02	22.0500	23.1900	22.0500	22.8600	+8.085%	8	5,038	+43.045%
2026-06-01	21.4300	21.7100	20.9500	21.1500	-2.893%	13	5,043	+54.610%
2026-05-29	23.2600	23.3000	21.7800	21.7800	-11.822%	22	5,035	+50.138%
2026-05-28	25.5300	26.0000	24.6000	24.7000	-9.920%	173	5,034	+32.389%
2026-05-27	27.4200	27.4200	27.4200	27.4200	+4.857%	1	5,031	+19.256%
2026-05-26	26.9000	26.9000	25.9000	26.1500	+0.577%	116	5,030	+25.048%
2026-05-22	25.7500	26.3500	25.7500	26.0000	-0.307%	14	4,936	+25.769%
2026-05-21	26.2500	26.2500	25.8100	26.0800	-2.687%	35	4,928	+25.383%
2026-05-20	27.3900	27.3900	26.6500	26.8000	-1.216%	69	4,928	+22.015%
2026-05-19	27.0800	27.6800	27.0800	27.1300	-2.480%	7	4,902	+20.531%
2026-05-18	28.3400	28.3400	27.8200	27.8200	-0.144%	2	4,902	+17.541%
2026-05-15	28.0500	28.1500	27.8600	27.8600	-0.500%	54	4,902	+17.373%
2026-05-14	29.1000	29.1000	28.0000	28.0000	-5.597%	5	4,949	+16.786%
2026-05-13	29.7000	30.0000	29.4100	29.6600	+5.702%	29	4,921	+10.249%
2026-05-12	28.1000	28.1000	28.0600	28.0600	+3.542%	2	4,921	+16.536%
2026-05-11	28.5000	28.5000	27.1000	27.1000	-1.275%	143	4,921	+20.664%
2026-05-08	27.5100	27.8900	27.0500	27.4500	+2.617%	15	4,792	+19.126%
2026-05-07	26.5800	26.8000	26.3000	26.7500	-5.209%	44	4,781	+22.243%
2026-05-06	28.4500	28.7400	27.8300	28.2200	+2.544%	163	4,761	+15.875%
2026-05-05	26.2500	27.9500	26.0000	27.5200	+11.282%	2,626	4,612	+18.823%
2026-05-04	24.2000	24.9900	24.2000	24.7300	-3.398%	21	2,076	+32.228%
2026-05-01	25.9000	25.9000	25.6000	25.6000	-4.478%	13	2,056	+27.734%
2026-04-30	27.5000	27.5000	26.8000	26.8000	-4.286%	53	2,056	+22.015%
2026-04-29	28.3500	28.7000	28.0000	28.0000	+4.051%	17	2,041	+16.786%
2026-04-28	26.9100	26.9100	26.9100	26.9100	+1.662%	1	2,034	+21.516%
2026-04-27	26.0000	26.4700	26.0000	26.4700	-4.337%	8	2,035	+23.536%
2026-04-24	27.3300	27.6700	27.3300	27.6700	+1.504%	2	2,033	+18.179%
2026-04-23	26.5000	27.9000	26.5000	27.2600	+13.631%	11	2,032	+19.956%
2026-04-22	24.0700	24.4700	23.9800	23.9900	-5.328%	6	2,040	+36.307%
2026-04-21	25.2200	25.5000	25.2200	25.3400	-1.209%	13	2,033	+29.045%
2026-04-20	25.3000	26.2000	25.3000	25.6500	+0.588%	27	2,033	+27.485%
2026-04-17	25.2700	25.5000	25.2700	25.5000	-5.730%	2	2,029	+28.235%
2026-04-16	27.0500	27.0500	27.0500	27.0500	+0.371%	5	2,029	+20.887%
2026-04-15	28.3300	28.4700	26.9500	26.9500	-6.521%	87	2,024	+21.336%
2026-04-14	30.0000	30.0000	28.8300	28.8300	-6.183%	5	1,990	+13.424%
2026-04-13	32.5100	32.6200	30.3000	30.7300	-7.160%	47	1,988	+6.411%
2026-04-10	33.1000	33.1000	33.1000	33.1000	+1.846%	2	1,965	-1.208%
2026-04-09	30.4500	32.5400	30.4500	32.5000	+16.991%	13	1,965	+0.615%
2026-04-08	27.7300	27.7800	27.7300	27.7800	+9.543%	2	1,965	+17.711%
2026-04-07	26.5000	26.5000	25.3600	25.3600	-1.667%	5	1,963	+28.943%
2026-04-06	25.2700	25.7900	25.2700	25.7900	-3.408%	1,160	1,966	+26.793%
2026-04-01	26.7000	26.7000	26.7000	26.7000	-0.670%	1	810	+22.472%
2026-03-31	28.2700	28.2700	26.6000	26.8800	-8.008%	5	810	+21.652%
2026-03-30	28.7700	29.2200	28.4900	29.2200	+2.347%	7	810	+11.910%
2026-03-27	28.4000	28.6000	28.4000	28.5500	+20.566%	34	809	+14.536%
2026-03-23	23.8100	23.8100	23.6800	23.6800	-8.923%	2	835	+38.091%
2026-03-20	26.0000	26.0000	26.0000	26.0000	+3.134%	1	835	+25.769%
2026-03-19	25.2100	25.2100	25.2100	25.2100	+0.438%	1	836	+29.710%
2026-03-18	25.0500	25.3700	25.0500	25.1000	-4.198%	8	836	+30.279%
2026-03-12	27.0100	27.0100	26.2000	26.2000	-2.891%	2	844	+24.809%
2026-03-10	26.9800	26.9800	26.9800	26.9800	+1.238%	2	844	+21.201%
2026-03-09	26.7700	26.7700	26.5600	26.6500	+3.939%	7	846	+22.702%
2026-03-06	26.4800	26.4800	25.3000	25.6400	-7.604%	5	844	+27.535%
2026-03-05	26.5100	27.7500	26.5100	27.7500	+3.160%	2	841	+17.838%
2026-03-04	27.3500	27.3500	26.7000	26.9000	-8.659%	14	843	+21.561%
2026-03-02	29.2500	29.4500	29.2500	29.4500	-10.104%	5	837	+11.036%
2026-02-27	32.4500	32.7600	32.3800	32.7600	+0.800%	4	839	-0.183%
2026-02-25	33.6900	33.8500	32.5000	32.5000	-6.475%	6	840	+0.615%
2026-02-24	35.6100	35.6100	34.3500	34.7500	+8.832%	22	840	-5.899%
2026-02-20	32.4200	32.4200	31.9300	31.9300	-1.602%	12	852	+2.412%
2026-02-19	32.4500	32.4500	32.4500	32.4500	+5.804%	1	842	+0.770%
2026-02-18	30.6700	30.6700	30.6700	30.6700	-6.636%	10	842	+6.619%
2026-02-17	34.9000	34.9000	32.8500	32.8500	-0.515%	11	837	-0.457%
2026-02-13	34.0700	34.0700	33.0200	33.0200	-4.841%	9	849	-0.969%
2026-02-12	32.5200	35.7300	32.1500	34.7000	+7.764%	32	849	-5.764%
2026-02-11	32.2000	32.2000	32.2000	32.2000	+7.909%	1	857	+1.553%
2026-02-10	29.4100	29.8400	29.4100	29.8400	+2.861%	19	857	+9.584%
2026-02-09	31.5200	31.5200	29.0100	29.0100	-10.738%	9	857	+12.720%
2026-02-06	32.8900	32.8900	31.9600	32.5000	-6.502%	11	860	+0.615%
2026-02-05	32.6500	35.1900	32.5500	34.7600	+8.625%	64	855	-5.926%
2026-02-04	31.5200	32.9500	31.5200	32.0000	+15.108%	41	811	+2.188%
2026-02-02	27.8000	27.8000	27.8000	27.8000	-6.239%	42	800	+17.626%
2026-01-30	28.6600	29.6500	28.6600	29.6500	+2.951%	11	758	+10.287%
2026-01-29	27.5000	29.6000	27.5000	28.8000	+20.805%	28	755	+13.542%
2026-01-26	23.9000	23.9000	23.8400	23.8400	-3.404%	7	743	+37.164%
2026-01-22	24.6800	24.6800	24.6800	24.6800	-0.764%	15	739	+32.496%
2026-01-21	24.8700	24.8700	24.8700	24.8700	-2.087%	10	724	+31.484%
2026-01-20	25.4000	25.4000	25.4000	25.4000	+9.247%	1	714	+28.740%
2026-01-14	23.2500	23.2500	23.2500	23.2500	+4.073%	1	713	+40.645%
2026-01-13	22.3400	22.3400	22.3400	22.3400	-0.711%	1	712	+46.374%
2026-01-12	22.5000	22.5000	22.5000	22.5000	-2.174%	6	712	+45.333%
2026-01-09	23.0000	23.0000	23.0000	23.0000	-1.288%	1	706	+42.174%
2026-01-08	23.3000	23.3000	23.3000	23.3000	+2.373%	1	706	+40.343%
2026-01-06	23.6800	23.6800	22.7600	22.7600	-4.770%	3	705	+43.673%
2026-01-05	23.9000	23.9000	23.9000	23.9000	+2.355%	1	706	+36.820%
2025-12-31	23.3500	23.3500	23.3500	23.3500	-1.268%	2	706	+40.043%
2025-12-18	23.6500	23.6500	23.6500	23.6500	+0.425%	2	706	+38.266%
2025-12-17	23.5500	23.5500	23.5500	23.5500	-8.897%	2	706	+38.854%
2025-12-03	25.9000	25.9000	25.8000	25.8500	-1.109%	7	706	+26.499%
2025-12-02	26.1400	26.1400	26.1400	26.1400	-10.937%	1	701	+25.096%
2025-11-25	29.3500	29.3500	29.3500	29.3500	+3.564%	1	701	+11.414%
2025-11-24	28.3400	28.3400	28.3400	28.3400	-10.260%	1	701	+15.385%
2025-11-21	31.8000	31.8000	31.5700	31.5800	+17.616%	32	701	+3.547%
2025-11-20	27.2500	27.2500	26.8500	26.8500	-7.414%	2	687	+21.788%
2025-11-19	28.2100	29.3000	28.2100	29.0000	+3.571%	7	687	+12.759%
2025-11-18	28.0000	28.0000	28.0000	28.0000	+2.564%	1	688	+16.786%
2025-11-17	27.3000	27.3000	27.3000	27.3000	+17.672%	1	688	+19.780%
2025-11-10	24.9500	24.9500	23.2000	23.2000	-7.014%	11	688	+40.948%
2025-11-05	24.9500	24.9500	24.9500	24.9500	+1.423%	5	697	+31.062%
2025-11-04	24.6000	24.6000	24.6000	24.6000	+12.844%	10	697	+32.927%
2025-11-03	21.8000	21.8000	21.8000	21.8000	-3.326%	2	696	+50.000%
2025-10-30	22.5000	22.5500	22.5000	22.5500	-14.259%	2	696	+45.011%
2025-10-22	25.6000	26.3000	25.6000	26.3000	+6.263%	4	696	+24.335%
2025-10-21	24.6400	24.7500	24.6000	24.7500	-5.786%	135	695	+32.121%
2025-10-16	24.4000	26.2700	24.4000	26.2700	+5.714%	3	575	+24.477%
2025-10-15	24.8500	24.8500	24.8500	24.8500	-0.679%	3	576	+31.590%
2025-10-14	24.9200	25.0200	24.9200	25.0200	-5.047%	2	573	+30.695%
2025-10-13	26.3500	26.3500	26.3500	26.3500	+12.367%	1	573	+24.099%
2025-10-09	24.2000	24.2000	23.4500	23.4500	-8.932%	27	574	+39.446%
2025-10-03	25.7500	25.7500	25.7500	25.7500	+12.593%	1	569	+26.990%
2025-10-02	22.8700	22.8700	22.8700	22.8700	-4.708%	1	569	+42.982%
2025-09-30	24.0000	24.0000	24.0000	24.0000	+3.806%	1	569	+36.250%
2025-09-22	23.1200	23.1200	23.1200	23.1200	-2.694%	3	569	+41.436%
2025-09-18	23.7000	23.7600	23.7000	23.7600	-12.000%	2	567	+37.626%
2025-09-17	25.9000	27.0000	25.8000	27.0000	+5.965%	322	567	+21.111%
2025-09-16	25.5100	25.6000	25.4500	25.4800	+0.315%	49	286	+28.336%
2025-09-15	25.4000	25.4000	25.4000	25.4000	+0.316%	1	294	+28.740%
2025-09-12	25.8500	25.8500	25.3200	25.3200	-4.453%	42	293	+29.147%
2025-09-11	26.4000	26.5000	26.4000	26.5000	+1.261%	2	272	+23.396%
2025-09-10	26.6000	26.6000	25.8500	26.1700	-8.656%	55	272	+24.952%
2025-09-09	28.6500	28.6500	28.6500	28.6500	-0.174%	1	262	+14.136%
2025-09-08	29.3500	29.3500	28.7000	28.7000	-4.967%	4	262	+13.937%
2025-09-05	31.5000	31.5000	30.2000	30.2000	+1.003%	3	262	+8.278%
2025-08-29	30.2000	30.2000	29.7500	29.9000	-1.483%	4	260	+9.365%
2025-08-27	29.6500	30.3500	29.6500	30.3500	-2.880%	16	260	+7.743%
2025-08-25	32.3500	32.3500	31.2500	31.2500	+5.932%	6	250	+4.640%
2025-08-22	29.5000	29.5000	29.5000	29.5000	-13.235%	1	249	+10.847%
2025-08-20	35.5000	35.5000	34.0000	34.0000	+10.930%	5	248	-3.824%
2025-08-19	29.0000	30.6500	29.0000	30.6500	+27.073%	6	247	+6.688%
2025-08-13	24.1200	24.1200	24.1200	24.1200	-0.945%	1	247	+35.572%
2025-08-12	24.3500	24.3500	24.3500	24.3500	+1.037%	1	246	+34.292%
2025-08-08	24.1000	24.1000	24.1000	24.1000	-5.305%	1	245	+35.685%
2025-08-07	25.4500	25.4500	25.4500	25.4500	+3.666%	1	245	+28.487%
2025-08-06	24.9500	24.9500	24.5500	24.5500	-7.358%	2	246	+33.198%
2025-08-05	26.0000	26.5000	25.3200	26.5000	-11.074%	6	245	+23.396%
2025-08-04	29.8000	29.8000	29.8000	29.8000	+2.160%	17	239	+9.732%
2025-07-31	29.1700	29.1700	29.1700	29.1700	-0.951%	1	222	+12.101%
2025-07-30	29.4500	29.4500	29.4500	29.4500	-3.443%	1	223	+11.036%
2025-07-29	31.0900	31.1000	30.5000	30.5000	+0.329%	18	223	+7.213%
2025-07-28	30.1000	30.4000	30.1000	30.4000	+0.696%	2	205	+7.566%
2025-07-25	30.3500	30.3500	30.0100	30.1900	-11.983%	3	204	+8.314%
2025-07-16	34.3000	34.3000	34.3000	34.3000	-1.010%	2	203	-4.665%
2025-07-15	34.8500	34.8500	34.6500	34.6500	-0.972%	2	203	-5.628%
2025-07-14	35.9800	35.9800	34.9900	34.9900	-4.399%	4	202	-6.545%
2025-07-11	36.4700	36.6000	36.4700	36.6000	-1.613%	2	203	-10.656%
2025-07-10	36.6500	37.2000	36.6500	37.2000	-0.268%	2	203	-12.097%
2025-07-09	37.3000	37.3000	37.3000	37.3000	-2.991%	1	203	-12.332%
2025-07-08	39.2200	39.2200	38.4000	38.4500	-1.410%	22	202	-14.954%
2025-07-07	39.4300	39.4300	38.8500	39.0000	-2.280%	117	182	-16.154%
2025-07-03	39.7500	39.9100	39.7500	39.9100	-0.845%	2	73	-18.066%
2025-07-02	40.2500	40.2500	40.2500	40.2500	-4.326%	1	73	-18.758%
2025-07-01	42.0700	42.0700	42.0700	42.0700	+4.913%	1	73	-22.272%
2025-06-30	39.8800	40.1000	39.8800	40.1000	+8.145%	2	73	-18.454%
2025-06-26	37.4700	37.4700	37.0800	37.0800	-4.801%	2	73	-11.812%
2025-06-24	38.5500	38.9500	38.5500	38.9500	-2.625%	3	72	-16.046%
2025-06-23	40.0000	40.0000	40.0000	40.0000	-1.283%	1	72	-18.250%
2025-06-18	40.5200	40.5200	40.5200	40.5200	-2.244%	1	71	-19.299%
2025-06-17	40.2000	41.4500	40.0800	41.4500	+3.989%	4	71	-21.110%
2025-06-16	39.8600	39.8600	39.8600	39.8600	-3.088%	1	68	-17.963%
2025-06-11	41.2200	41.3000	40.9000	41.1300	-11.262%	7	68	-20.496%
2025-06-05	46.1400	46.5100	46.1400	46.3500	+9.808%	4	67	-29.450%
2025-06-03	42.9700	42.9800	42.2100	42.2100	-4.632%	6	64	-22.530%
2025-05-21	44.0800	44.2600	44.0800	44.2600	-0.360%	2	58	-26.118%
2025-05-20	44.3000	44.4200	44.3000	44.4200	+1.115%	6	58	-26.385%
2025-05-13	43.9300	43.9300	43.9300	43.9300	-8.764%	1	55	-25.563%
2025-05-08	48.1500	48.1500	48.1500	48.1500	-6.323%	1	54	-32.087%
2025-05-07	51.4000	51.4000	51.4000	51.4000	-3.110%	1	53	-36.381%
2025-05-06	53.0500	53.0500	53.0500	53.0500	+12.633%	1	52	-38.360%
2025-05-05	47.1000	47.1000	47.1000	47.1000	-6.175%	50	51	-30.573%
2025-05-01	50.2000	50.2000	50.2000	50.2000	-21.624%	1	1	-34.861%
2025-03-19	64.0500	64.0500	64.0500	64.0500	+8.836%	1	2	-48.946%
2025-02-24	58.8500	58.8500	58.8500	58.8500	+21.843%	25	2	-44.435%
2025-02-18	48.0000	49.0700	48.0000	48.3000	-3.670%	27	27	-32.298%
2025-02-10	50.1400	50.1400	50.1400	50.1400	0.000%	1	1	-34.783%

.dark-mode .hWnNT6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hWnNT6{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P135PLTR Jun 17 2027 135.00 Put (PLTR270617P00135000)option OPRA

PLTR20270617P135
PLTR Jun 17 2027 135.00 Put (PLTR270617P00135000)
option OPRA