Dark

PLTR20270617P155
PLTR Jun 17 2027 155.00 Put (PLTR270617P00155000)
option OPRA

EOD

Sep 29, 2026

17.25+0.291%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.3100	17.4200	17.2500	17.2500	+0.291%	10	1,514	0.000%
2026-09-28	17.2000	17.2000	17.2000	17.2000	+4.496%	1	1,516	+0.291%
2026-09-24	16.6500	16.7000	16.4000	16.4600	-2.024%	25	1,516	+4.800%
2026-09-23	17.2000	17.2000	16.3500	16.8000	-6.407%	30	1,492	+2.679%
2026-09-22	18.0300	18.2700	17.8200	17.9500	-4.369%	179	1,477	-3.900%
2026-09-21	19.1500	19.1500	18.5500	18.7700	-7.990%	105	1,280	-8.098%
2026-09-18	20.4000	20.4000	20.4000	20.4000	-2.532%	27	1,235	-15.441%
2026-09-17	20.8500	20.9500	20.6000	20.9300	-5.508%	21	1,235	-17.582%
2026-09-15	22.2000	22.2000	22.1500	22.1500	+2.074%	21	1,231	-22.122%
2026-09-14	23.1400	23.1400	21.7000	21.7000	-6.466%	11	1,218	-20.507%
2026-09-11	23.3900	23.4000	23.2000	23.2000	-0.642%	4	1,218	-25.647%
2026-09-10	23.4300	23.4300	23.3500	23.3500	+4.381%	22	1,217	-26.124%
2026-09-09	22.9000	22.9000	22.3000	22.3700	-0.578%	13	1,213	-22.888%
2026-09-08	22.2500	22.5000	21.7300	22.5000	+5.584%	89	1,201	-23.333%
2026-09-04	20.6000	21.3100	20.6000	21.3100	+9.845%	18	1,119	-19.052%
2026-09-03	20.3300	20.3300	19.4000	19.4000	-15.098%	5	1,119	-11.082%
2026-09-02	21.3700	23.4500	21.3700	22.8500	+19.634%	5	1,115	-24.508%
2026-09-01	18.4500	19.1000	18.2500	19.1000	+5.525%	258	1,114	-9.686%
2026-08-31	19.0500	19.0500	18.1000	18.1000	-4.233%	5	933	-4.696%
2026-08-28	18.9600	18.9600	18.7000	18.9000	-1.614%	141	928	-8.730%
2026-08-27	19.9500	19.9500	19.2100	19.2100	-13.273%	39	858	-10.203%
2026-08-25	20.8500	22.1500	20.8500	22.1500	+4.728%	7	852	-22.122%
2026-08-24	21.6000	22.3500	21.1500	21.1500	+0.618%	32	848	-18.440%
2026-08-21	20.6000	21.1500	20.6000	21.0200	-3.267%	6	849	-17.935%
2026-08-20	21.6200	21.8100	21.5500	21.7300	+1.070%	20	849	-20.617%
2026-08-19	21.5000	21.5000	21.5000	21.5000	-4.444%	25	847	-19.767%
2026-08-18	22.2500	22.5000	22.1000	22.5000	+1.351%	7	822	-23.333%
2026-08-17	21.9000	22.2000	21.9000	22.2000	+0.452%	6	820	-22.297%
2026-08-14	22.1000	22.1000	22.1000	22.1000	+2.362%	3	816	-21.946%
2026-08-13	23.1000	23.1000	21.5900	21.5900	-8.710%	54	816	-20.102%
2026-08-12	24.3000	24.3000	23.6500	23.6500	+3.050%	5	778	-27.061%
2026-08-11	23.0200	23.0200	22.9500	22.9500	-1.290%	13	773	-24.837%
2026-08-10	23.8700	23.8700	22.5000	23.2500	-6.439%	32	766	-25.806%
2026-08-07	26.6300	26.6300	24.8500	24.8500	-12.035%	20	786	-30.584%
2026-08-06	28.4800	28.4800	28.2500	28.2500	+2.914%	3	776	-38.938%
2026-08-05	25.9200	27.5000	25.9200	27.4500	+2.809%	5	775	-37.158%
2026-08-04	29.6000	29.7500	26.5700	26.7000	-41.151%	59	774	-35.393%
2026-07-30	45.3700	45.3700	45.3700	45.3700	+10.389%	1	738	-61.979%
2026-07-27	41.1000	41.1000	41.1000	41.1000	+1.859%	24	738	-58.029%
2026-07-21	40.3500	40.3500	40.3500	40.3500	+1.612%	4	730	-57.249%
2026-07-20	39.7100	39.7100	39.7100	39.7100	-4.543%	1	726	-56.560%
2026-07-17	41.6000	41.7000	41.5500	41.6000	+2.463%	98	726	-58.534%
2026-07-15	40.6000	40.6000	40.6000	40.6000	+6.422%	27	642	-57.512%
2026-07-07	40.3100	40.3100	38.1500	38.1500	-12.097%	39	642	-54.784%
2026-07-01	43.4000	43.4000	43.4000	43.4000	-11.591%	15	609	-60.253%
2026-06-29	49.0900	49.0900	49.0900	49.0900	-11.915%	1	594	-64.860%
2026-06-25	55.6900	55.7300	55.6900	55.7300	+6.660%	11	595	-69.047%
2026-06-24	50.1800	52.2500	50.1800	52.2500	+30.788%	3	594	-66.986%
2026-06-17	39.4500	39.9500	39.4500	39.9500	-0.721%	7	591	-56.821%
2026-06-15	40.2400	40.2400	40.2400	40.2400	-7.324%	1	591	-57.132%
2026-06-12	42.6000	43.4200	42.6000	43.4200	+4.125%	6	591	-60.272%
2026-06-09	41.7000	41.7000	41.7000	41.7000	+3.861%	10	591	-58.633%
2026-06-05	39.5900	40.1500	39.5900	40.1500	+11.342%	4	591	-57.036%
2026-06-03	35.0500	36.0600	35.0500	36.0600	+7.803%	6	592	-52.163%
2026-06-02	33.5500	34.2300	33.4500	33.4500	+3.018%	28	587	-48.430%
2026-06-01	32.4700	32.4700	32.4700	32.4700	+1.851%	1	581	-46.874%
2026-05-29	34.2500	34.2500	31.8800	31.8800	-12.777%	87	582	-45.891%
2026-05-28	37.8000	37.8000	36.5500	36.5500	-3.816%	19	543	-52.804%
2026-05-26	38.0000	38.0000	38.0000	38.0000	-1.042%	1	543	-54.605%
2026-05-22	38.4000	38.4000	38.4000	38.4000	+0.787%	23	543	-55.078%
2026-05-21	38.1000	38.1000	38.0000	38.1000	-5.693%	4	530	-54.724%
2026-05-15	40.4000	40.4000	40.4000	40.4000	-2.791%	1	530	-57.302%
2026-05-14	41.5600	41.5600	41.5600	41.5600	-3.124%	4	530	-58.494%
2026-05-13	42.3400	42.9000	42.0300	42.9000	+5.405%	22	534	-59.790%
2026-05-11	40.7000	40.7000	40.7000	40.7000	+3.562%	5	534	-57.617%
2026-05-08	39.4500	39.4500	39.3000	39.3000	+3.968%	2	534	-56.107%
2026-05-07	38.4900	38.5000	37.8000	37.8000	-7.353%	43	534	-54.365%
2026-05-06	40.8400	40.8400	40.5600	40.8000	+2.256%	7	536	-57.721%
2026-05-05	39.9000	39.9000	39.9000	39.9000	+10.373%	4	533	-56.767%
2026-05-04	35.7300	36.3000	35.6000	36.1500	-2.165%	34	529	-52.282%
2026-05-01	37.0000	37.0000	36.9500	36.9500	-5.980%	7	539	-53.315%
2026-04-29	40.8400	40.8400	39.3000	39.3000	+4.244%	90	539	-56.107%
2026-04-28	37.8500	37.8500	37.6500	37.7000	-0.396%	21	500	-54.244%
2026-04-27	37.8500	37.8500	37.8500	37.8500	+1.747%	9	500	-54.425%
2026-04-23	37.2000	37.2000	37.2000	37.2000	+7.857%	1	500	-53.629%
2026-04-22	34.4900	34.4900	34.4900	34.4900	-10.299%	1	499	-49.986%
2026-04-16	38.1500	38.4500	38.1500	38.4500	-14.802%	4	498	-55.137%
2026-04-13	45.0900	45.1300	44.5500	45.1300	-1.463%	3	496	-61.777%
2026-04-10	46.1000	46.1000	45.8000	45.8000	+1.959%	2	496	-62.336%
2026-04-09	44.7600	44.9200	44.7600	44.9200	+23.883%	5	496	-61.598%
2026-04-07	37.0000	37.0000	36.2600	36.2600	+0.166%	2	493	-52.427%
2026-04-06	35.6000	36.2000	35.6000	36.2000	-3.467%	2	494	-52.348%
2026-04-01	37.5000	37.5000	37.5000	37.5000	-7.635%	1	493	-54.000%
2026-03-31	40.6000	40.6000	40.6000	40.6000	+1.247%	1	494	-57.512%
2026-03-27	40.1000	40.1000	40.1000	40.1000	+6.338%	10	495	-56.983%
2026-03-26	37.7100	37.7100	37.7100	37.7100	+6.375%	1	495	-54.256%
2026-03-24	35.4500	35.4500	35.4500	35.4500	+6.233%	1	494	-51.340%
2026-03-23	34.0800	34.0800	33.3700	33.3700	-3.666%	3	494	-48.307%
2026-03-20	34.6400	34.6400	34.6400	34.6400	-2.450%	2	494	-50.202%
2026-03-19	35.5100	35.5100	35.5100	35.5100	+1.024%	1	493	-51.422%
2026-03-17	34.7300	35.1500	34.7300	35.1500	-3.778%	4	493	-50.925%
2026-03-12	37.0800	37.0800	36.5300	36.5300	-1.270%	2	491	-52.779%
2026-03-09	36.7900	37.0000	36.7900	37.0000	+4.520%	9	491	-53.378%
2026-03-06	37.6900	37.6900	35.4000	35.4000	-6.891%	13	488	-51.271%
2026-03-05	36.8300	38.0200	36.8300	38.0200	+1.794%	3	496	-54.629%
2026-03-04	38.6000	38.6000	37.3500	37.3500	-10.432%	3	499	-53.815%
2026-03-03	41.7000	41.7000	41.7000	41.7000	+4.985%	1	496	-58.633%
2026-03-02	39.7200	39.7200	39.7200	39.7200	-11.181%	1	495	-56.571%
2026-02-25	44.5000	44.7600	44.5000	44.7200	+0.834%	3	492	-61.427%
2026-02-20	44.3500	44.3500	44.3500	44.3500	+0.453%	1	492	-61.105%
2026-02-19	44.1500	44.1500	44.1500	44.1500	+4.078%	1	492	-60.929%
2026-02-18	42.4200	42.4200	42.4200	42.4200	-12.734%	1	492	-59.335%
2026-02-12	48.6100	48.6100	48.6100	48.6100	+18.043%	3	492	-64.513%
2026-02-09	41.1800	41.1800	41.1800	41.1800	-7.668%	1	492	-58.111%
2026-02-06	43.9600	44.6000	43.9600	44.6000	-5.167%	4	491	-61.323%
2026-02-05	44.6600	48.5000	44.6600	47.0300	+5.425%	381	482	-63.321%
2026-02-04	38.3400	44.6100	38.3400	44.6100	+21.719%	14	150	-61.332%
2026-02-03	36.0000	37.1500	36.0000	36.6500	-7.262%	10	150	-52.933%
2026-02-02	38.8300	39.5200	38.8300	39.5200	-3.398%	3	151	-56.351%
2026-01-30	39.7900	40.9100	39.7900	40.9100	+1.690%	27	151	-57.834%
2026-01-29	36.9100	40.3000	36.9100	40.2300	+10.219%	14	149	-57.122%
2026-01-28	34.9000	36.5000	34.9000	36.5000	+9.610%	22	155	-52.740%
2026-01-27	33.3000	33.3000	33.3000	33.3000	+1.247%	1	148	-48.198%
2026-01-26	32.8900	32.8900	32.8900	32.8900	-7.612%	1	147	-47.552%
2026-01-21	35.6000	35.6000	35.6000	35.6000	+5.638%	3	146	-51.545%
2026-01-16	33.7000	33.7000	33.7000	33.7000	+7.599%	1	146	-48.813%
2026-01-15	31.3200	31.3200	31.3200	31.3200	-2.582%	1	146	-44.923%
2026-01-14	32.1500	32.1500	32.1500	32.1500	+3.045%	1	145	-46.345%
2026-01-12	31.2000	31.2000	31.2000	31.2000	-2.347%	1	145	-44.712%
2026-01-08	30.9500	31.9500	30.9500	31.9500	+1.076%	2	145	-46.009%
2026-01-06	32.2800	32.2800	31.6100	31.6100	-5.075%	2	145	-45.429%
2026-01-05	33.3000	33.3000	33.3000	33.3000	-4.857%	3	144	-48.198%
2026-01-02	32.4100	35.0000	32.4100	35.0000	+7.198%	3	144	-50.714%
2025-12-31	32.1000	32.6500	32.1000	32.6500	+9.490%	3	140	-47.167%
2025-12-22	29.8200	29.8200	29.8200	29.8200	-4.820%	1	140	-42.153%
2025-12-19	31.3300	31.3300	31.3300	31.3300	-1.633%	1	140	-44.941%
2025-12-10	31.8500	31.8500	31.8500	31.8500	-9.388%	1	140	-45.840%
2025-12-03	35.1500	35.1500	35.1500	35.1500	-1.153%	3	140	-50.925%
2025-12-02	35.5600	35.5600	35.5600	35.5600	-3.133%	1	137	-51.490%
2025-12-01	36.7100	36.7100	36.7100	36.7100	-7.275%	1	138	-53.010%
2025-11-25	39.5900	39.5900	39.5900	39.5900	-2.536%	1	139	-56.428%
2025-11-24	40.6200	40.6200	40.6200	40.6200	-1.765%	3	139	-57.533%
2025-11-21	41.5500	42.7300	41.3500	41.3500	+8.105%	6	136	-58.283%
2025-11-17	38.2500	38.2500	38.2500	38.2500	+5.517%	7	135	-54.902%
2025-11-14	36.3000	36.3000	35.9400	36.2500	-1.894%	30	135	-52.414%
2025-11-13	37.0000	37.2500	36.9500	36.9500	+15.831%	9	145	-53.315%
2025-11-10	31.9000	31.9000	31.9000	31.9000	-12.290%	2	142	-45.925%
2025-11-07	36.3700	36.3700	36.3700	36.3700	+8.115%	40	142	-52.571%
2025-11-04	33.6400	33.6400	33.6400	33.6400	+13.457%	2	102	-48.722%
2025-11-03	29.6500	29.6500	29.6500	29.6500	-3.734%	1	100	-41.821%
2025-10-30	30.8000	30.8000	30.8000	30.8000	-1.440%	2	100	-43.994%
2025-10-28	31.2500	31.2500	31.2500	31.2500	-0.319%	2	98	-44.800%
2025-10-27	31.3000	31.3500	31.3000	31.3500	-14.694%	2	99	-44.976%
2025-10-17	36.8100	36.8100	36.7500	36.7500	+9.669%	2	99	-53.061%
2025-10-16	33.5100	33.5100	33.5100	33.5100	-1.874%	1	100	-48.523%
2025-10-14	33.9200	34.1500	33.9200	34.1500	-3.803%	2	101	-49.488%
2025-10-13	35.5000	35.5000	35.5000	35.5000	+7.576%	1	101	-51.408%
2025-09-30	33.0000	33.0000	33.0000	33.0000	+4.430%	1	100	-47.727%
2025-09-19	31.8000	31.8000	31.6000	31.6000	-9.792%	2	99	-45.411%
2025-09-16	35.0300	35.0300	35.0300	35.0300	-0.680%	1	99	-50.756%
2025-09-15	35.1500	35.2700	35.1500	35.2700	-3.555%	77	99	-51.092%
2025-09-11	36.5700	36.5700	36.5700	36.5700	-0.137%	1	139	-52.830%
2025-09-10	36.6200	36.6200	36.6200	36.6200	-7.268%	1	138	-52.895%
2025-09-08	39.4900	39.4900	39.4900	39.4900	-7.561%	1	139	-56.318%
2025-09-05	40.0000	42.7200	40.0000	42.7200	+8.702%	4	138	-59.621%
2025-09-03	39.8700	39.8700	39.1400	39.3000	-2.481%	5	134	-56.107%
2025-08-29	40.3000	40.3000	40.3000	40.3000	-1.153%	1	130	-57.196%
2025-08-28	41.4000	41.4000	40.5500	40.7700	-5.362%	27	130	-57.689%
2025-08-25	43.0800	43.0800	43.0800	43.0800	+5.978%	10	105	-59.958%
2025-08-21	41.8000	41.8000	40.6500	40.6500	-5.112%	12	114	-57.565%
2025-08-20	46.3100	47.0000	42.8400	42.8400	+9.146%	98	112	-59.734%
2025-08-19	39.2500	39.2500	39.2500	39.2500	+8.816%	1	41	-56.051%
2025-08-18	36.0700	36.0700	36.0700	36.0700	+3.799%	1	41	-52.176%
2025-08-15	34.7500	34.7500	34.7500	34.7500	+5.913%	6	40	-50.360%
2025-08-13	32.6500	32.8100	32.6500	32.8100	-2.060%	11	34	-47.425%
2025-08-11	33.6300	33.6300	33.5000	33.5000	-4.011%	7	24	-48.507%
2025-08-07	34.4200	34.9000	34.4200	34.9000	+0.057%	2	24	-50.573%
2025-08-05	34.8800	34.8800	34.8800	34.8800	-13.126%	3	26	-50.545%
2025-08-04	40.1500	40.1500	40.1500	40.1500	+0.576%	1	29	-57.036%
2025-07-30	40.0800	40.0800	39.9200	39.9200	-1.481%	11	28	-56.789%
2025-07-29	40.5200	40.5200	40.5200	40.5200	-0.929%	9	28	-57.428%
2025-07-28	40.9000	40.9000	40.9000	40.9000	+0.024%	1	19	-57.824%
2025-07-25	40.5500	40.8900	40.5500	40.8900	-4.907%	15	18	-57.814%
2025-07-21	43.0000	43.0000	43.0000	43.0000	-8.218%	2	18	-59.884%
2025-07-14	46.8500	46.8500	46.8500	46.8500	-3.482%	1	16	-63.180%
2025-07-11	48.4500	48.5400	48.4500	48.5400	-6.958%	2	15	-64.462%
2025-07-07	52.2500	52.2500	51.8800	52.1700	-2.849%	5	15	-66.935%
2025-07-02	53.7000	53.7000	53.7000	53.7000	+3.130%	1	12	-67.877%
2025-06-30	51.9000	52.0700	51.9000	52.0700	+2.905%	2	12	-66.872%
2025-06-24	50.6000	50.6000	50.6000	50.6000	-2.599%	20	12	-65.909%
2025-06-16	51.9500	51.9500	51.9500	51.9500	-9.558%	10	18	-66.795%
2025-05-20	57.2500	57.4400	57.2500	57.4400	-0.278%	6	8	-69.969%
2025-05-19	57.6000	57.6000	57.6000	57.6000	-12.714%	1	5	-70.052%
2025-05-07	65.9900	65.9900	65.9900	65.9900	+9.345%	1	4	-73.860%
2025-05-05	60.3500	60.3500	60.2500	60.3500	-20.696%	3	4	-71.417%
2025-02-24	76.2000	76.2000	76.1000	76.1000	+13.413%	2	2	-77.332%
2025-02-06	67.1000	67.1000	67.1000	67.1000	0.000%	1	1	-74.292%

.dark-mode .RBqr82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBqr82{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P155PLTR Jun 17 2027 155.00 Put (PLTR270617P00155000)option OPRA

PLTR20270617P155
PLTR Jun 17 2027 155.00 Put (PLTR270617P00155000)
option OPRA