Dark

PLTR20270617P145
PLTR Jun 17 2027 145.00 Put (PLTR270617P00145000)
option OPRA

EOD

Sep 28, 2026

13.40+3.475%(+0.45)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.6000	13.6000	13.0500	13.4000	+3.475%	181	8,183	0.000%
2026-09-25	12.7800	12.9500	12.7800	12.9500	-0.766%	2	8,258	+3.475%
2026-09-24	13.0000	13.3000	12.7900	13.0500	-0.382%	18	8,258	+2.682%
2026-09-23	13.9100	14.0000	12.8400	13.1000	-8.006%	1,256	8,261	+2.290%
2026-09-22	14.5400	14.5400	14.2400	14.2400	-4.301%	57	7,798	-5.899%
2026-09-21	15.6300	15.6300	14.8800	14.8800	-9.268%	6	7,766	-9.946%
2026-09-18	16.4000	16.7500	16.4000	16.4000	-1.502%	55	7,765	-18.293%
2026-09-17	16.6000	16.8500	16.3500	16.6500	-3.757%	176	7,713	-19.520%
2026-09-16	17.9800	18.1500	17.0500	17.3000	-2.205%	186	7,400	-22.543%
2026-09-15	17.7400	17.8200	16.7500	17.6900	+2.254%	211	7,435	-24.251%
2026-09-14	17.6000	17.6000	17.1500	17.3000	-8.077%	186	7,181	-22.543%
2026-09-11	18.8000	18.8200	18.8000	18.8200	-0.634%	6	7,297	-28.799%
2026-09-10	18.7500	18.9400	18.7500	18.9400	+4.931%	18	7,292	-29.250%
2026-09-09	18.3500	18.4500	17.9500	18.0500	+1.404%	60	7,287	-25.762%
2026-09-08	17.8000	18.0000	17.8000	17.8000	+4.706%	59	7,244	-24.719%
2026-09-04	16.1500	17.0000	16.1500	17.0000	+11.111%	104	7,133	-21.176%
2026-09-03	15.6000	15.6000	15.3000	15.3000	-15.795%	9	7,133	-12.418%
2026-09-02	18.5000	18.6900	18.1700	18.1700	+16.849%	812	7,125	-26.252%
2026-09-01	15.3500	15.5500	14.7200	15.5500	+8.589%	13	6,412	-13.826%
2026-08-31	14.3200	14.3200	14.3200	14.3200	-4.977%	7	6,403	-6.425%
2026-08-28	15.0700	15.0700	15.0700	15.0700	-2.962%	1	6,399	-11.082%
2026-08-27	15.8800	15.8800	15.3500	15.5300	-9.446%	27	6,398	-13.715%
2026-08-26	17.1500	17.1500	17.1500	17.1500	-3.922%	5	6,394	-21.866%
2026-08-25	16.7500	17.8500	16.7300	17.8500	+4.082%	27	6,389	-24.930%
2026-08-24	18.0000	18.0000	17.1500	17.1500	+0.646%	12	6,374	-21.866%
2026-08-21	17.0000	17.0400	16.7000	17.0400	-3.292%	5	6,375	-21.362%
2026-08-20	17.8000	17.8000	17.1000	17.6200	+0.859%	180	6,375	-23.950%
2026-08-19	17.1500	17.4700	17.1500	17.4700	-2.944%	6	6,277	-23.297%
2026-08-18	17.9000	18.0000	17.9000	18.0000	+0.559%	21	6,274	-25.556%
2026-08-17	17.7100	17.9000	17.5500	17.9000	+2.403%	10	6,255	-25.140%
2026-08-14	17.8000	17.8000	17.4800	17.4800	-0.963%	5	6,248	-23.341%
2026-08-13	18.1100	18.5000	17.6500	17.6500	-8.073%	28	6,244	-24.079%
2026-08-12	19.7500	19.7500	19.1500	19.2000	+2.949%	67	6,227	-30.208%
2026-08-11	18.6000	18.7000	18.5500	18.6500	+1.746%	113	6,164	-28.150%
2026-08-10	19.0500	19.0500	18.2800	18.3300	-8.670%	11	6,141	-26.896%
2026-08-07	21.9200	21.9200	20.0500	20.0700	-13.863%	296	6,139	-33.234%
2026-08-06	22.9600	23.4100	22.9600	23.3000	+4.157%	5	5,885	-42.489%
2026-08-05	21.2500	22.3700	21.2500	22.3700	+3.326%	8	5,885	-40.098%
2026-08-04	26.3000	26.3000	21.2900	21.6500	-40.685%	51	5,887	-38.106%
2026-08-03	36.5000	36.5000	36.5000	36.5000	-7.006%	1	5,901	-63.288%
2026-07-31	39.2500	39.2500	39.2500	39.2500	+3.426%	2	5,900	-65.860%
2026-07-28	36.5500	37.9500	36.5500	37.9500	+10.965%	2	5,898	-64.690%
2026-07-27	35.7000	35.8800	34.2000	34.2000	-9.881%	5	5,897	-60.819%
2026-07-24	38.1300	38.2000	37.9500	37.9500	-2.941%	52	5,896	-64.690%
2026-07-23	39.6000	39.8000	39.1000	39.1000	+1.427%	8	5,906	-65.729%
2026-07-22	37.2500	38.5500	36.8500	38.5500	+12.064%	48	5,901	-65.240%
2026-07-21	34.2500	34.4000	34.2500	34.4000	-1.714%	9	5,880	-61.047%
2026-07-17	35.0000	35.0000	35.0000	35.0000	+3.093%	3	5,880	-61.714%
2026-07-16	34.0000	34.1000	33.9500	33.9500	-1.737%	97	5,880	-60.530%
2026-07-14	35.3000	35.3000	34.5500	34.5500	-3.894%	73	5,868	-61.216%
2026-07-13	36.1500	36.1500	35.9500	35.9500	+6.899%	26	5,909	-62.726%
2026-07-07	33.0000	33.6300	31.9000	33.6300	-1.552%	79	5,910	-60.155%
2026-07-06	34.1600	34.1600	34.1600	34.1600	-2.064%	1	5,936	-60.773%
2026-07-02	34.4400	34.8800	34.4400	34.8800	-4.569%	4	5,936	-61.583%
2026-07-01	36.5500	36.5500	36.5500	36.5500	-13.100%	11	5,936	-63.338%
2026-06-30	42.0600	42.0600	42.0600	42.0600	-5.737%	1	5,927	-68.141%
2026-06-26	45.6600	45.6600	44.6200	44.6200	-6.555%	4	5,926	-69.969%
2026-06-25	47.5000	47.7500	47.4900	47.7500	+11.827%	14	5,924	-71.937%
2026-06-24	41.8500	42.7000	41.8500	42.7000	+1.836%	31	5,925	-68.618%
2026-06-23	41.7800	41.9300	41.7500	41.9300	+9.051%	5	5,925	-68.042%
2026-06-22	36.6200	38.4500	36.6200	38.4500	+6.510%	3	5,922	-65.150%
2026-06-18	36.7800	36.7800	36.1000	36.1000	+4.547%	32	5,911	-62.881%
2026-06-17	33.3000	34.5300	33.1000	34.5300	-2.320%	33	5,911	-61.193%
2026-06-16	35.3500	35.3500	35.3500	35.3500	+5.522%	1	5,911	-62.093%
2026-06-15	33.5000	33.5000	33.5000	33.5000	-8.445%	17	5,894	-60.000%
2026-06-12	36.5000	36.5900	36.5000	36.5900	+3.654%	2	5,894	-63.378%
2026-06-11	36.1000	36.1000	35.3000	35.3000	-1.203%	5	5,894	-62.040%
2026-06-10	35.7300	35.7300	35.7300	35.7300	+1.390%	2	5,898	-62.497%
2026-06-09	35.6500	35.6500	35.2400	35.2400	+6.209%	8	5,898	-61.975%
2026-06-08	33.1800	33.1800	33.1800	33.1800	-0.807%	1	5,891	-59.614%
2026-06-05	33.4500	33.4500	33.4500	33.4500	+12.135%	1	5,890	-59.940%
2026-06-04	29.8300	29.8300	29.8300	29.8300	-2.453%	1	5,890	-55.079%
2026-06-03	30.4000	30.5800	29.9500	30.5800	+9.803%	20	5,889	-56.181%
2026-06-02	26.8000	28.2900	26.5400	27.8500	+8.747%	23	5,880	-51.885%
2026-06-01	25.8100	26.6200	25.5300	25.6100	-4.796%	4,510	5,879	-47.677%
2026-05-29	27.9500	27.9500	26.7100	26.9000	-10.333%	28	1,379	-50.186%
2026-05-28	31.5900	31.7000	30.0000	30.0000	-10.260%	64	1,385	-55.333%
2026-05-27	33.1500	33.4300	33.1500	33.4300	+2.862%	2	1,364	-59.916%
2026-05-26	32.7000	32.7000	32.4000	32.5000	+1.246%	116	1,363	-58.769%
2026-05-22	31.2500	32.5000	31.2500	32.1000	-0.156%	28	1,348	-58.255%
2026-05-21	32.1500	32.1500	32.1500	32.1500	-1.199%	2	1,334	-58.320%
2026-05-20	32.5400	32.5400	32.5400	32.5400	-1.692%	1	1,334	-58.820%
2026-05-19	32.5300	33.1000	32.5300	33.1000	-2.647%	2	1,331	-59.517%
2026-05-15	34.0000	34.0000	34.0000	34.0000	+1.888%	3	1,331	-60.588%
2026-05-11	33.5900	33.8500	33.3700	33.3700	+0.512%	54	1,328	-59.844%
2026-05-08	33.2000	33.2000	33.2000	33.2000	+4.075%	2	1,283	-59.639%
2026-05-07	32.1500	32.3500	31.9000	31.9000	-6.176%	40	1,283	-57.994%
2026-05-06	34.0000	34.0000	34.0000	34.0000	+2.256%	1	1,275	-60.588%
2026-05-05	31.0000	33.4400	31.0000	33.2500	+9.519%	7	1,274	-59.699%
2026-05-04	29.8000	30.3600	29.5700	30.3600	-2.065%	35	1,272	-55.863%
2026-05-01	30.3200	31.3000	30.3000	31.0000	-6.627%	138	1,236	-56.774%
2026-04-30	32.6500	33.2000	32.6500	33.2000	-1.484%	11	1,236	-59.639%
2026-04-29	33.1400	33.7000	33.1400	33.7000	+5.643%	4	1,236	-60.237%
2026-04-28	32.1000	32.1000	31.9000	31.9000	+0.441%	33	1,236	-57.994%
2026-04-27	31.5700	31.9500	31.5700	31.7600	-0.998%	32	1,251	-57.809%
2026-04-24	33.2200	33.2200	32.0800	32.0800	-1.655%	2	1,246	-58.229%
2026-04-23	30.8100	32.6200	30.8100	32.6200	+12.289%	3	1,246	-58.921%
2026-04-22	29.6400	29.6400	29.0500	29.0500	-4.817%	11	1,246	-53.873%
2026-04-21	29.8000	30.5200	29.8000	30.5200	-2.957%	3	1,239	-56.094%
2026-04-20	31.4000	31.4500	31.4000	31.4500	-2.329%	2	1,239	-57.393%
2026-04-16	32.3000	32.3000	32.2000	32.2000	-18.004%	3	1,237	-58.385%
2026-04-10	41.8400	41.8400	39.2700	39.2700	+5.112%	4	1,234	-65.877%
2026-04-09	38.0300	38.5000	37.3600	37.3600	+17.595%	13	1,236	-64.133%
2026-04-08	29.4300	31.7700	29.4300	31.7700	+0.379%	12	1,246	-57.822%
2026-04-07	31.1500	31.6500	31.1500	31.6500	+2.262%	4	1,241	-57.662%
2026-04-06	30.7000	30.9500	30.7000	30.9500	-1.808%	3	1,241	-56.704%
2026-04-02	31.5200	31.5200	31.5200	31.5200	+0.896%	1	1,240	-57.487%
2026-04-01	31.7400	31.7400	31.0800	31.2400	-7.601%	257	1,240	-57.106%
2026-03-31	34.2300	34.2300	33.8100	33.8100	-4.948%	42	1,007	-60.367%
2026-03-30	34.0800	35.5700	34.0800	35.5700	+4.988%	2	965	-62.328%
2026-03-27	34.1600	34.1600	33.6600	33.8800	+6.107%	608	964	-60.449%
2026-03-26	31.9300	31.9300	31.9300	31.9300	+13.832%	1	574	-58.033%
2026-03-23	28.9300	28.9400	28.0500	28.0500	-6.903%	81	574	-52.228%
2026-03-19	30.0700	30.1300	30.0700	30.1300	-3.892%	6	574	-55.526%
2026-03-16	31.3500	31.3500	31.3500	31.3500	-0.634%	1	568	-57.257%
2026-03-09	31.5500	31.5500	31.4800	31.5500	+5.167%	12	568	-57.528%
2026-03-06	30.0000	30.0000	30.0000	30.0000	-7.749%	1	561	-55.333%
2026-03-05	31.3500	32.5200	31.3500	32.5200	+2.104%	6	561	-58.795%
2026-03-04	31.9400	31.9500	31.7000	31.8500	-8.608%	5	562	-57.928%
2026-03-03	34.8500	34.8500	34.8500	34.8500	+2.319%	1	562	-61.549%
2026-03-02	34.9800	34.9800	34.0600	34.0600	-11.302%	4	562	-60.658%
2026-02-25	38.8300	38.8300	38.1200	38.4000	-5.605%	16	550	-65.104%
2026-02-24	40.3500	40.6800	40.3500	40.6800	+2.288%	2	550	-67.060%
2026-02-19	39.7700	39.7700	39.7700	39.7700	+4.603%	1	551	-66.306%
2026-02-18	37.7000	38.0400	36.3500	38.0200	-2.563%	4	551	-64.755%
2026-02-13	40.3200	40.3200	39.0200	39.0200	-4.550%	2	555	-65.659%
2026-02-12	41.5500	41.6300	40.8800	40.8800	+6.182%	4	555	-67.221%
2026-02-11	39.1500	39.2400	38.5000	38.5000	+9.065%	16	554	-65.195%
2026-02-10	35.3000	35.3000	35.3000	35.3000	+0.256%	18	558	-62.040%
2026-02-09	35.2200	35.2200	34.3300	35.2100	-7.803%	7	558	-61.943%
2026-02-06	38.7300	38.7300	37.7100	38.1900	-8.197%	7	554	-64.912%
2026-02-05	41.3500	41.6000	40.0500	41.6000	+9.186%	8	554	-67.788%
2026-02-04	33.0000	38.1000	33.0000	38.1000	+25.164%	16	559	-64.829%
2026-02-03	31.5000	31.6500	30.4400	30.4400	-12.277%	3	558	-55.979%
2026-02-02	33.9000	34.7000	33.2000	34.7000	+0.144%	8	560	-61.383%
2026-01-30	33.8000	35.1200	33.8000	34.6500	+1.912%	34	556	-61.328%
2026-01-29	33.7500	34.9700	33.6800	34.0000	+9.149%	41	545	-60.588%
2026-01-28	29.9500	31.1500	29.9500	31.1500	+10.344%	117	514	-56.982%
2026-01-26	28.2300	28.2300	28.2300	28.2300	+1.183%	1	631	-52.533%
2026-01-23	27.9000	27.9000	27.9000	27.9000	-5.102%	2	630	-51.971%
2026-01-22	29.4000	29.4000	29.4000	29.4000	-1.010%	10	630	-54.422%
2026-01-21	28.8000	30.6200	28.8000	29.7000	+2.768%	5	630	-54.882%
2026-01-20	29.5500	29.5500	28.6500	28.9000	+0.592%	18	631	-53.633%
2026-01-16	28.7300	28.7300	28.7300	28.7300	+8.743%	1	628	-53.359%
2026-01-15	26.4000	26.4200	26.4000	26.4200	-2.257%	100	628	-49.281%
2026-01-14	27.0300	27.0300	27.0300	27.0300	+2.854%	1	534	-50.425%
2026-01-13	26.2800	26.2800	26.2800	26.2800	-3.204%	3	534	-49.011%
2026-01-09	27.1500	27.1500	27.1500	27.1500	-2.618%	3	531	-50.645%
2026-01-08	27.0000	27.8800	27.0000	27.8800	-1.310%	117	528	-51.937%
2026-01-05	30.6000	30.6000	28.2500	28.2500	-5.771%	3	413	-52.566%
2026-01-02	29.6500	30.4300	29.6500	29.9800	+8.820%	8	413	-55.304%
2025-12-31	27.5000	27.5500	27.5000	27.5500	+3.962%	9	405	-51.361%
2025-12-19	26.7000	26.8500	26.5000	26.5000	-5.018%	12	405	-49.434%
2025-12-18	27.9000	27.9000	27.9000	27.9000	-0.357%	3	417	-51.971%
2025-12-12	28.0000	28.0000	28.0000	28.0000	-2.098%	1	420	-52.143%
2025-12-11	28.6000	28.6000	28.6000	28.6000	+2.878%	10	427	-53.147%
2025-12-10	27.7000	27.8000	27.7000	27.8000	-2.627%	5	427	-51.799%
2025-12-09	28.7000	28.7000	28.5500	28.5500	-7.154%	6	427	-53.065%
2025-12-02	30.7500	30.7500	30.7500	30.7500	-8.482%	1	427	-56.423%
2025-11-24	35.3400	35.4000	33.6000	33.6000	+5.994%	7	426	-60.119%
2025-11-17	31.7000	31.7000	31.7000	31.7000	+16.117%	2	425	-57.729%
2025-11-10	27.3000	27.3000	27.3000	27.3000	-6.826%	6	425	-50.916%
2025-11-05	29.3000	29.3000	29.3000	29.3000	+1.244%	5	425	-54.266%
2025-11-04	27.8000	28.9400	27.8000	28.9400	+12.214%	13	430	-53.697%
2025-11-03	26.2700	26.2700	25.7900	25.7900	-2.863%	7	425	-48.042%
2025-10-30	26.3600	26.6000	26.3600	26.5500	-0.300%	6	425	-49.529%
2025-10-29	26.6300	26.6300	26.6300	26.6300	-1.370%	1	431	-49.681%
2025-10-27	27.0000	27.0000	27.0000	27.0000	-11.678%	8	440	-50.370%
2025-10-22	30.5700	30.5700	30.5700	30.5700	+1.058%	1	440	-56.166%
2025-10-17	30.2500	30.2500	30.2500	30.2500	+5.954%	1	439	-55.702%
2025-10-16	28.5500	28.5500	28.5500	28.5500	-5.776%	1	439	-53.065%
2025-10-14	29.2000	30.3000	29.2000	30.3000	+4.483%	3	440	-55.776%
2025-10-06	29.0000	29.0000	29.0000	29.0000	+1.222%	5	442	-53.793%
2025-10-03	28.6500	28.6500	28.6500	28.6500	+7.626%	1	442	-53.229%
2025-10-02	27.5500	27.5500	26.6200	26.6200	-4.929%	11	441	-49.662%
2025-09-22	28.0000	28.0000	28.0000	28.0000	-8.795%	2	437	-52.143%
2025-09-15	30.4700	30.7000	30.4700	30.7000	+1.993%	21	439	-56.352%
2025-09-12	30.1000	30.1000	30.1000	30.1000	-3.215%	2	451	-55.482%
2025-09-11	31.1000	31.1000	31.1000	31.1000	+1.867%	1	451	-56.913%
2025-09-10	30.5300	30.5300	30.5300	30.5300	-10.206%	1	450	-56.109%
2025-09-08	34.0000	34.0000	34.0000	34.0000	-9.091%	10	451	-60.588%
2025-09-05	37.4000	37.4000	37.4000	37.4000	+7.410%	1	461	-64.171%
2025-08-29	34.9500	34.9500	34.6700	34.8200	-0.656%	6	461	-61.516%
2025-08-28	36.0000	36.1000	35.0500	35.0500	-0.398%	183	461	-61.769%
2025-08-27	34.8500	35.3700	34.8500	35.1900	+1.121%	16	468	-61.921%
2025-08-26	35.9000	35.9000	34.6800	34.8000	+2.655%	13	457	-61.494%
2025-08-22	35.7900	35.7900	33.9000	33.9000	-4.561%	12	455	-60.472%
2025-08-21	35.3000	35.5300	35.3000	35.5200	-4.516%	58	444	-62.275%
2025-08-20	40.1000	40.4200	37.2000	37.2000	+4.202%	26	389	-63.978%
2025-08-19	35.1000	35.7000	35.1000	35.7000	+20.730%	3	366	-62.465%
2025-08-14	29.3500	29.5700	29.3500	29.5700	+2.674%	251	367	-54.684%
2025-08-11	28.8000	28.8000	28.8000	28.8000	+0.594%	1	116	-53.472%
2025-08-08	28.6300	28.6300	28.6300	28.6300	-3.244%	2	116	-53.196%
2025-08-07	29.5900	29.5900	29.5900	29.5900	-0.202%	20	114	-54.714%
2025-08-06	29.6000	29.6500	29.6000	29.6500	-2.145%	4	94	-54.806%
2025-08-05	30.3500	30.3800	29.9400	30.3000	-11.995%	6	92	-55.776%
2025-08-04	34.4300	34.4300	34.4300	34.4300	-3.014%	1	91	-61.080%
2025-08-01	35.5000	35.5000	35.5000	35.5000	+0.056%	1	91	-62.254%
2025-07-25	35.0100	35.4800	35.0100	35.4800	-6.311%	6	91	-62.232%
2025-07-17	38.8500	38.8500	37.8700	37.8700	-4.754%	4	91	-64.616%
2025-07-16	40.1000	40.1000	39.7600	39.7600	-1.682%	2	91	-66.298%
2025-07-15	40.4400	40.4400	40.4400	40.4400	-1.125%	1	92	-66.864%
2025-07-14	40.8500	40.9000	40.8500	40.9000	-10.209%	17	91	-67.237%
2025-07-07	45.3700	45.5500	45.3700	45.5500	-0.459%	2	74	-70.582%
2025-07-03	45.5900	45.8000	45.5900	45.7600	-2.742%	4	75	-70.717%
2025-07-02	46.9500	47.0500	46.9500	47.0500	+0.599%	2	75	-71.520%
2025-07-01	46.7700	46.7700	46.7700	46.7700	+1.785%	1	75	-71.349%
2025-06-30	45.7000	45.9500	45.7000	45.9500	+5.197%	2	75	-70.838%
2025-06-26	43.6800	43.6800	43.6800	43.6800	-4.691%	2	75	-69.322%
2025-06-16	45.8300	45.8300	45.8300	45.8300	-2.073%	1	73	-70.762%
2025-06-13	46.7500	46.8000	46.7000	46.8000	-7.820%	124	72	-71.368%
2025-05-20	50.6300	50.7700	50.6300	50.7700	+0.975%	6	10	-73.606%
2025-05-14	50.2800	50.2800	50.2800	50.2800	-8.399%	1	7	-73.349%
2025-05-08	54.8900	54.8900	54.8900	54.8900	-6.491%	1	6	-75.588%
2025-05-06	58.7000	58.7000	58.7000	58.7000	-0.255%	4	5	-77.172%
2025-04-30	58.8500	58.8500	58.8500	58.8500	+0.290%	1	3	-77.230%
2025-04-29	58.6800	58.6800	58.6800	58.6800	-7.269%	2	2	-77.164%
2025-04-23	63.2800	63.2800	63.2800	63.2800	+1.769%	2	4	-78.824%
2025-02-20	62.1800	62.1800	62.1800	62.1800	+6.765%	2	2	-78.450%
2025-02-10	58.5500	58.5500	58.2400	58.2400	0.000%	2	0	-76.992%

.dark-mode .C0Ycbb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0Ycbb{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P145PLTR Jun 17 2027 145.00 Put (PLTR270617P00145000)option OPRA

PLTR20270617P145
PLTR Jun 17 2027 145.00 Put (PLTR270617P00145000)
option OPRA