Dark

PLTR20270617P160
PLTR Jun 17 2027 160.00 Put (PLTR270617P00160000)
option OPRA

EOD

Jul 23, 2026

49.87+12.828%(+5.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	49.8700	49.8700	49.8700	49.8700	+12.828%	1	2,703	0.000%
2026-07-21	44.2000	44.2000	44.2000	44.2000	+2.910%	6	2,703	+12.828%
2026-07-20	44.3000	44.3000	42.9500	42.9500	-4.915%	3	2,703	+16.112%
2026-07-17	45.2300	45.2300	45.1700	45.1700	+4.198%	2	2,703	+10.405%
2026-07-15	43.3500	43.3500	43.3500	43.3500	-7.569%	250	2,703	+15.040%
2026-07-09	48.1100	48.1100	46.9000	46.9000	+2.446%	2	2,453	+6.333%
2026-07-08	45.7800	45.7800	45.7800	45.7800	+8.612%	1	2,453	+8.934%
2026-07-07	44.0000	44.0000	42.1500	42.1500	-6.333%	46	2,452	+18.316%
2026-07-06	44.8000	45.0000	44.0600	45.0000	-2.280%	3	2,408	+10.822%
2026-07-02	45.2000	46.0500	44.6300	46.0500	-1.917%	34	2,408	+8.295%
2026-07-01	50.1000	50.1000	46.9500	46.9500	-11.748%	21	2,408	+6.219%
2026-06-30	52.7000	53.2000	52.5000	53.2000	-4.915%	8	2,394	-6.259%
2026-06-26	55.9500	55.9500	55.9500	55.9500	-5.713%	1	2,391	-10.867%
2026-06-25	59.7200	60.1500	59.1500	59.3400	+7.306%	7	2,391	-15.959%
2026-06-24	55.3000	55.3000	55.3000	55.3000	+8.262%	10	2,390	-9.819%
2026-06-23	51.0800	51.0800	51.0800	51.0800	-0.098%	1	2,390	-2.369%
2026-06-22	46.0500	51.3100	46.0500	51.1300	+7.574%	6	2,390	-2.464%
2026-06-18	48.2200	48.2200	47.5300	47.5300	+11.051%	2	2,402	+4.923%
2026-06-17	42.8000	42.8000	42.8000	42.8000	-6.037%	14	2,402	+16.519%
2026-06-16	45.5500	45.5500	45.5500	45.5500	-4.347%	25	2,402	+9.484%
2026-06-12	47.0900	47.6200	47.0900	47.6200	+2.984%	2	2,402	+4.725%
2026-06-11	46.2400	46.2400	46.2400	46.2400	+2.369%	1	2,402	+7.850%
2026-06-09	45.1700	45.1700	45.1700	45.1700	+3.696%	10	2,402	+10.405%
2026-06-05	42.6500	43.5600	42.6500	43.5600	+7.106%	2	2,392	+14.486%
2026-06-04	39.5200	40.7100	39.5200	40.6700	+1.421%	27	2,392	+22.621%
2026-06-03	37.9000	40.1000	37.9000	40.1000	+9.563%	5	2,367	+24.364%
2026-06-02	37.4700	37.4700	36.6000	36.6000	+9.091%	13	2,365	+36.257%
2026-06-01	33.6900	34.2500	33.5500	33.5500	-3.923%	5	2,362	+48.644%
2026-05-29	36.0000	36.0000	34.8700	34.9200	-12.040%	27	2,360	+42.812%
2026-05-28	39.8000	39.8000	39.7000	39.7000	-3.921%	2	2,360	+25.617%
2026-05-26	41.3200	41.3200	41.3200	41.3200	-0.554%	1	2,361	+20.692%
2026-05-21	41.5500	41.5500	41.5500	41.5500	-1.470%	1	2,361	+20.024%
2026-05-20	42.6500	42.6500	42.1700	42.1700	-1.241%	6	2,361	+18.259%
2026-05-19	42.9800	42.9800	42.7000	42.7000	-3.284%	2	2,359	+16.792%
2026-05-14	44.1500	44.1500	44.1500	44.1500	-2.903%	1	2,359	+12.956%
2026-05-13	45.8500	45.8500	45.4700	45.4700	+8.572%	2	2,358	+9.677%
2026-05-08	41.8800	41.8800	41.8800	41.8800	-0.617%	1	2,358	+19.078%
2026-05-07	42.1400	42.1400	42.1400	42.1400	+8.748%	1	2,358	+18.344%
2026-05-04	38.7500	39.3000	38.7500	38.7500	-3.367%	27	2,358	+28.697%
2026-05-01	40.1000	40.1000	39.7400	40.1000	-5.425%	42	2,358	+24.364%
2026-04-30	42.4000	42.4000	42.4000	42.4000	-0.469%	7	2,358	+17.618%
2026-04-29	43.4200	43.4500	42.6000	42.6000	+4.412%	12	2,358	+17.066%
2026-04-28	41.0000	41.0000	40.8000	40.8000	+0.123%	5	2,359	+22.230%
2026-04-27	40.9500	40.9500	40.7500	40.7500	-4.005%	6	2,359	+22.380%
2026-04-24	42.7200	42.7200	42.4500	42.4500	+1.921%	4	2,359	+17.479%
2026-04-23	41.6500	41.6500	41.6500	41.6500	+10.654%	4	2,359	+19.736%
2026-04-22	37.6400	37.6400	37.6400	37.6400	-3.090%	1	2,359	+32.492%
2026-04-21	38.8400	38.8400	38.8400	38.8400	-1.421%	5	2,358	+28.399%
2026-04-20	39.4000	39.4000	39.4000	39.4000	-0.756%	5	2,358	+26.574%
2026-04-17	39.7000	39.7000	39.7000	39.7000	-4.337%	1	2,358	+25.617%
2026-04-15	43.4000	43.4000	41.5000	41.5000	-9.389%	34	2,358	+20.169%
2026-04-13	46.8000	46.8000	45.8000	45.8000	-8.946%	2	2,355	+8.886%
2026-04-10	49.7100	50.3000	49.7100	50.3000	+5.672%	301	2,356	-0.855%
2026-04-09	48.5000	48.5000	47.6000	47.6000	+15.254%	15	2,355	+4.769%
2026-04-08	40.3000	41.3000	40.3000	41.3000	+6.006%	4	2,352	+20.751%
2026-04-06	38.9600	38.9600	38.9600	38.9600	-3.109%	1	2,351	+28.003%
2026-04-02	40.2100	40.2100	40.2100	40.2100	-5.699%	3	2,354	+24.024%
2026-03-31	42.6400	42.6400	42.6400	42.6400	-5.244%	3	2,354	+16.956%
2026-03-30	43.3700	45.0000	43.3700	45.0000	+19.681%	4	2,354	+10.822%
2026-03-25	37.6000	37.6000	37.6000	37.6000	-1.699%	3	2,355	+32.633%
2026-03-24	38.1400	38.2500	38.1400	38.2500	+6.103%	2	2,355	+30.379%
2026-03-23	35.9000	36.0500	35.9000	36.0500	-4.856%	3	2,355	+38.336%
2026-03-17	37.7000	37.8900	37.6500	37.8900	-4.918%	302	2,356	+31.618%
2026-03-09	39.8500	39.8500	39.8500	39.8500	+3.641%	6	2,101	+25.144%
2026-03-06	39.9900	39.9900	38.1000	38.4500	-4.353%	36	2,095	+29.701%
2026-03-04	40.9500	40.9500	40.2000	40.2000	-16.856%	13	2,125	+24.055%
2026-02-27	47.6500	48.3500	47.6500	48.3500	-1.327%	27	2,115	+3.144%
2026-02-26	47.1100	49.0000	47.1100	49.0000	-3.391%	6	2,115	+1.776%
2026-02-24	50.7200	50.7200	50.7200	50.7200	+4.255%	1	2,115	-1.676%
2026-02-20	48.6500	48.6500	48.6500	48.6500	+1.143%	1	2,115	+2.508%
2026-02-17	50.8000	50.8000	48.1000	48.1000	-1.997%	6	2,115	+3.680%
2026-02-13	49.0800	49.0800	49.0800	49.0800	-3.100%	1	2,116	+1.610%
2026-02-12	50.6500	50.6500	50.6500	50.6500	+6.564%	1	2,116	-1.540%
2026-02-11	47.5300	47.5300	47.5300	47.5300	+2.657%	22	2,116	+4.923%
2026-02-10	46.3000	46.3000	46.3000	46.3000	+5.179%	1	2,116	+7.711%
2026-02-09	44.7800	44.7800	44.0200	44.0200	-8.234%	2	2,116	+13.289%
2026-02-06	48.3000	49.2200	47.9700	47.9700	-7.089%	5	2,115	+3.961%
2026-02-05	48.5000	51.6300	48.5000	51.6300	+9.386%	61	2,115	-3.409%
2026-02-04	39.2000	47.6500	39.2000	47.2000	+22.438%	28	2,134	+5.657%
2026-02-03	36.8400	40.2400	36.8400	38.5500	-10.660%	9	2,135	+29.364%
2026-02-02	42.2000	43.1500	42.2000	43.1500	-1.954%	5	2,135	+15.574%
2026-01-30	42.8000	44.0100	42.8000	44.0100	+3.044%	21	2,134	+13.315%
2026-01-29	43.2200	43.2200	42.3500	42.7100	+9.233%	8	2,126	+16.764%
2026-01-28	37.3700	39.1000	37.2000	39.1000	+6.685%	20	2,127	+27.545%
2026-01-27	36.2000	36.6500	36.1000	36.6500	-1.874%	56	2,120	+36.071%
2026-01-21	38.7500	38.7500	36.6500	37.3500	+2.893%	59	2,170	+33.521%
2026-01-16	33.7500	36.3000	33.7500	36.3000	+10.000%	105	2,078	+37.383%
2026-01-15	33.3500	33.3500	33.0000	33.0000	-4.624%	41	2,078	+51.121%
2026-01-14	35.0000	35.0000	34.6000	34.6000	+3.842%	6	2,078	+44.133%
2026-01-13	33.9100	33.9100	33.0000	33.3200	-1.508%	13	2,077	+49.670%
2026-01-12	33.8500	33.8500	33.8300	33.8300	-0.675%	3	2,067	+47.414%
2026-01-09	33.9500	34.0600	33.9500	34.0600	-2.295%	4	2,068	+46.418%
2026-01-08	35.1500	35.1500	34.8600	34.8600	+4.371%	2	2,069	+43.058%
2026-01-07	32.5000	33.4000	32.5000	33.4000	-1.620%	2	2,069	+49.311%
2026-01-06	33.9000	33.9500	33.9000	33.9500	-9.779%	18	2,069	+46.892%
2026-01-02	36.5700	37.6300	36.5700	37.6300	+8.915%	2	2,087	+32.527%
2025-12-31	34.5500	34.5500	34.5500	34.5500	+2.827%	1	2,086	+44.342%
2025-12-30	33.8500	33.8500	33.5500	33.6000	+0.750%	33	2,086	+48.423%
2025-12-29	33.6000	33.6000	33.3500	33.3500	+2.932%	11	2,057	+49.535%
2025-12-26	32.4000	32.4000	32.4000	32.4000	+1.250%	19	2,051	+53.920%
2025-12-23	32.0000	32.0000	32.0000	32.0000	-1.235%	3	2,033	+55.844%
2025-12-22	32.1100	32.4000	32.1100	32.4000	-1.818%	541	2,031	+53.920%
2025-12-19	33.5000	33.5000	33.0000	33.0000	-4.762%	3	2,571	+51.121%
2025-12-18	34.6500	34.6500	34.6500	34.6500	+0.289%	10	2,571	+43.925%
2025-12-16	35.2900	35.5000	34.5500	34.5500	-0.432%	29	2,561	+44.342%
2025-12-15	34.7000	34.7000	34.7000	34.7000	-3.073%	1	2,547	+43.718%
2025-12-12	35.8000	35.8000	35.8000	35.8000	+2.461%	14	2,547	+39.302%
2025-12-11	34.9400	34.9400	34.9400	34.9400	-2.101%	1	2,533	+42.730%
2025-12-09	35.6900	35.6900	35.6900	35.6900	-1.409%	1	2,533	+39.731%
2025-12-05	36.5000	36.5000	36.2000	36.2000	-3.723%	35	2,533	+37.762%
2025-12-03	37.8500	38.0600	37.6000	37.6000	-1.981%	1,007	2,498	+32.633%
2025-12-02	38.4000	38.4000	38.3600	38.3600	-4.100%	5	2,509	+30.005%
2025-12-01	40.0000	40.0000	40.0000	40.0000	-0.448%	1	2,506	+24.675%
2025-11-26	40.1800	40.1800	40.1800	40.1800	-3.990%	10	2,495	+24.116%
2025-11-25	42.2300	42.8500	41.8500	41.8500	-0.829%	81	2,495	+19.164%
2025-11-24	42.2000	42.2000	42.2000	42.2000	-7.760%	1	2,458	+18.175%
2025-11-21	44.2000	47.1500	44.2000	45.7500	+3.296%	15	2,457	+9.005%
2025-11-20	40.6000	44.7300	40.6000	44.2900	+11.281%	8	2,468	+12.599%
2025-11-18	40.0500	40.0500	39.8000	39.8000	-1.970%	2	2,465	+25.302%
2025-11-17	39.8500	40.9000	39.8500	40.6000	+6.534%	1,504	2,465	+22.833%
2025-11-14	38.1100	38.1100	38.1100	38.1100	-4.701%	1	962	+30.858%
2025-11-13	39.1000	39.9900	39.1000	39.9900	+14.257%	21	963	+24.706%
2025-11-11	35.0000	35.0000	35.0000	35.0000	+4.948%	2	950	+42.486%
2025-11-10	35.1000	35.1000	33.3000	33.3500	-10.829%	917	950	+49.535%
2025-11-07	39.0000	39.5000	37.2000	37.4000	+5.650%	768	1,014	+33.342%
2025-11-05	35.4000	35.4000	35.4000	35.4000	-2.345%	1	290	+40.876%
2025-11-04	36.1200	36.2500	34.7700	36.2500	+13.530%	13	289	+37.572%
2025-11-03	31.9300	31.9300	31.9300	31.9300	-2.504%	1	280	+56.185%
2025-10-31	32.7500	32.7500	32.7500	32.7500	-1.385%	5	280	+52.275%
2025-10-29	33.2100	33.2100	33.2100	33.2100	-2.496%	1	280	+50.166%
2025-10-28	34.0600	34.0600	34.0600	34.0600	-3.321%	1	280	+46.418%
2025-10-24	35.1800	35.2300	35.1800	35.2300	-10.516%	9	280	+41.555%
2025-10-22	39.0000	39.4300	39.0000	39.3700	+7.715%	14	280	+26.670%
2025-10-20	37.7000	37.7000	36.5500	36.5500	+0.137%	198	285	+36.443%
2025-10-14	36.5000	36.5000	36.5000	36.5000	+5.187%	1	107	+36.630%
2025-10-10	34.9200	34.9200	34.7000	34.7000	-8.274%	8	108	+43.718%
2025-10-03	33.6500	37.8400	33.6500	37.8300	+9.811%	6	107	+31.827%
2025-10-01	34.5000	34.5000	34.4500	34.4500	-3.905%	16	107	+44.761%
2025-09-30	35.8500	35.8500	35.8500	35.8500	-0.056%	1	112	+39.107%
2025-09-29	35.8700	35.8700	35.8700	35.8700	-1.860%	1	111	+39.030%
2025-09-26	36.4000	36.5500	36.4000	36.5500	-0.273%	2	110	+36.443%
2025-09-24	36.6500	36.6500	36.6500	36.6500	+4.446%	1	109	+36.071%
2025-09-22	35.0900	35.0900	35.0900	35.0900	-1.155%	1	109	+42.120%
2025-09-18	36.0000	36.2500	35.5000	35.5000	-7.864%	3	109	+40.479%
2025-09-15	37.9000	38.5300	37.7400	38.5300	-0.130%	153	108	+29.432%
2025-09-12	38.5800	38.5800	38.5800	38.5800	-1.607%	1	200	+29.264%
2025-09-11	38.9800	39.3000	38.9800	39.2100	-3.376%	3	201	+27.187%
2025-09-09	40.5800	40.5800	40.5800	40.5800	-3.035%	1	202	+22.893%
2025-09-08	41.8500	41.8500	41.8500	41.8500	-4.277%	93	201	+19.164%
2025-08-27	43.1000	43.7200	43.1000	43.7200	-1.019%	80	217	+14.067%
2025-08-25	44.1700	44.1700	44.1700	44.1700	+1.751%	2	139	+12.905%
2025-08-22	44.5000	44.5000	41.6000	43.4100	-1.116%	30	137	+14.881%
2025-08-21	43.9000	43.9000	43.9000	43.9000	-1.237%	10	135	+13.599%
2025-08-20	48.8500	48.8500	44.4500	44.4500	+4.343%	90	135	+12.193%
2025-08-19	40.5100	42.6000	40.5100	42.6000	+9.964%	9	57	+17.066%
2025-08-18	38.7400	38.7400	38.7400	38.7400	+9.590%	1	54	+28.730%
2025-08-13	35.3500	35.3500	35.3500	35.3500	+1.144%	1	54	+41.075%
2025-08-12	34.9500	34.9500	34.9500	34.9500	-2.374%	1	54	+42.690%
2025-08-11	35.7900	35.8000	35.5800	35.8000	+0.534%	4	54	+39.302%
2025-08-08	35.3000	35.6100	35.3000	35.6100	-4.659%	21	54	+40.045%
2025-08-07	35.5000	37.3500	35.5000	37.3500	+2.610%	7	50	+33.521%
2025-08-06	37.2300	37.2300	36.3500	36.4000	-4.986%	12	47	+37.005%
2025-08-05	37.6500	38.3100	37.2000	38.3100	-10.907%	22	55	+30.175%
2025-08-04	42.9000	43.0600	42.2700	43.0000	+0.892%	11	53	+15.977%
2025-07-30	42.6200	42.6200	42.6200	42.6200	-2.783%	9	48	+17.011%
2025-07-29	43.8400	43.8400	43.8400	43.8400	0.000%	1	39	+13.755%
2025-07-28	43.8400	43.8400	43.8400	43.8400	+0.991%	1	38	+13.755%
2025-07-25	43.8900	43.9500	43.4100	43.4100	-4.593%	4	38	+14.881%
2025-07-23	45.5000	45.5000	45.5000	45.5000	-13.068%	1	36	+9.604%
2025-07-10	52.2000	52.3400	52.2000	52.3400	-5.438%	2	36	-4.719%
2025-07-07	55.1700	55.3500	55.1700	55.3500	+0.090%	2	35	-9.901%
2025-06-30	55.1600	55.3000	55.1600	55.3000	-3.608%	2	35	-9.819%
2025-06-11	56.8300	57.3700	56.8300	57.3700	-6.715%	2	35	-13.073%
2025-06-04	61.5000	61.5000	61.5000	61.5000	+0.721%	1	34	-18.911%
2025-05-20	60.7900	61.1100	60.7900	61.0600	+0.842%	12	34	-18.326%
2025-05-16	61.3200	61.3200	60.5500	60.5500	-6.559%	10	28	-17.638%
2025-05-12	64.8000	64.8000	64.8000	64.8000	-8.720%	1	28	-23.040%
2025-05-06	70.9900	70.9900	70.9900	70.9900	+8.797%	1	27	-29.751%
2025-05-02	65.2000	65.3500	65.2000	65.2500	-2.539%	92	26	-23.571%
2025-05-01	66.9500	66.9500	66.9500	66.9500	-5.571%	5	30	-25.512%
2025-04-25	71.0000	71.4000	70.9000	70.9000	-7.320%	8	30	-29.661%
2025-04-15	76.5000	76.5000	76.5000	76.5000	-17.073%	3	30	-34.810%
2025-04-04	92.7000	92.7000	92.2500	92.2500	+12.500%	12	27	-45.940%
2025-02-26	82.0000	82.0000	82.0000	82.0000	-2.497%	5	28	-39.183%
2025-02-25	82.9000	84.1000	82.9000	84.1000	+12.059%	9	23	-40.702%
2025-02-21	73.0700	75.0500	73.0700	75.0500	+3.804%	38	23	-33.551%
2025-02-20	72.3000	72.3000	72.3000	72.3000	+10.635%	3	23	-31.024%
2025-02-18	65.4500	65.4500	65.3500	65.3500	-5.618%	2	23	-23.688%
2025-02-07	67.8000	69.2400	67.8000	69.2400	-1.926%	24	23	-27.975%
2025-02-06	73.0000	73.0000	69.9800	70.6000	0.000%	15	12	-29.363%

.dark-mode .T6QhmB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6QhmB{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P160PLTR Jun 17 2027 160.00 Put (PLTR270617P00160000)option OPRA

PLTR20270617P160
PLTR Jun 17 2027 160.00 Put (PLTR270617P00160000)
option OPRA