Dark

PLTR20270617P165
PLTR Jun 17 2027 165.00 Put (PLTR270617P00165000)
option OPRA

EOD

Sep 29, 2026

21.53+2.426%(+0.51)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.5200	21.5300	21.5200	21.5300	+2.426%	11	1,057	0.000%
2026-09-28	20.8000	21.0400	20.8000	21.0200	+1.301%	6	1,057	+2.426%
2026-09-25	20.1500	20.7500	20.1500	20.7500	+1.368%	43	1,056	+3.759%
2026-09-24	20.7000	20.7500	20.0000	20.4700	-0.195%	40	1,032	+5.178%
2026-09-23	20.7500	21.1300	20.4400	20.5100	-7.404%	13	1,006	+4.973%
2026-09-22	22.7300	22.7300	22.1500	22.1500	-3.696%	5	1,003	-2.799%
2026-09-21	23.2500	23.2500	22.9500	23.0000	-8.184%	177	1,000	-6.391%
2026-09-18	26.1200	26.1200	25.0500	25.0500	-1.066%	10	917	-14.052%
2026-09-17	25.4500	25.4500	25.3200	25.3200	-5.487%	6	910	-14.968%
2026-09-16	27.4500	27.4500	26.7900	26.7900	-5.000%	19	907	-19.634%
2026-09-14	28.5500	28.5500	28.2000	28.2000	-1.399%	4	896	-23.652%
2026-09-11	28.6600	29.0000	28.6000	28.6000	-1.481%	8	896	-24.720%
2026-09-10	29.0500	29.5800	28.2000	29.0300	+6.143%	35	893	-25.835%
2026-09-09	27.5100	28.3000	27.1000	27.3500	-0.798%	24	885	-21.280%
2026-09-08	26.8000	27.5700	26.8000	27.5700	+5.029%	44	886	-21.908%
2026-09-04	25.3400	26.2500	25.3400	26.2500	+11.135%	16	876	-17.981%
2026-09-03	23.3500	23.6200	23.2200	23.6200	-14.420%	4	876	-8.848%
2026-09-02	25.0000	28.4000	25.0000	27.6000	+16.211%	396	876	-21.993%
2026-09-01	23.0800	23.7500	23.0800	23.7500	+6.982%	12	599	-9.347%
2026-08-31	22.3000	22.3000	22.2000	22.2000	-1.770%	5	606	-3.018%
2026-08-28	22.7500	22.7500	22.6000	22.6000	-4.641%	20	602	-4.735%
2026-08-27	25.3800	25.3800	23.5000	23.7000	-8.494%	40	582	-9.156%
2026-08-26	26.3300	26.7000	25.9000	25.9000	-4.251%	12	556	-16.873%
2026-08-25	25.7000	27.0500	25.3000	27.0500	+5.871%	10	546	-20.407%
2026-08-21	25.4500	25.5500	25.1800	25.5500	-4.056%	13	547	-15.734%
2026-08-20	26.5200	26.7100	26.5200	26.6300	+0.075%	8	549	-19.151%
2026-08-19	26.3500	26.6100	26.0000	26.6100	-1.989%	137	548	-19.091%
2026-08-18	27.1500	27.1500	27.1500	27.1500	+0.370%	2	474	-20.700%
2026-08-17	26.8500	27.0500	26.6500	27.0500	+0.259%	7	472	-20.407%
2026-08-14	26.8500	26.9800	26.3000	26.9800	+2.547%	4	465	-20.200%
2026-08-13	27.6500	27.6500	26.2900	26.3100	-7.032%	52	464	-18.168%
2026-08-12	27.8500	29.4500	27.8500	28.3000	+2.166%	79	464	-23.922%
2026-08-11	27.8500	28.2900	27.6500	27.7000	-1.634%	53	492	-22.274%
2026-08-10	27.3400	28.1600	27.3000	28.1600	-5.756%	16	494	-23.544%
2026-08-07	34.5500	34.5500	29.8300	29.8800	-13.391%	25	492	-27.945%
2026-08-06	34.5000	34.5000	34.5000	34.5000	+4.387%	1	481	-37.594%
2026-08-05	31.0000	33.0500	31.0000	33.0500	+2.640%	22	481	-34.856%
2026-08-04	33.3400	34.4000	31.9000	32.2000	-38.946%	16	470	-33.137%
2026-07-24	52.7400	52.7400	52.7400	52.7400	+10.892%	1	470	-59.177%
2026-07-21	47.5600	47.5600	47.5600	47.5600	-2.939%	11	470	-54.731%
2026-07-17	48.4500	49.0000	48.4500	49.0000	-1.863%	2	462	-56.061%
2026-07-13	49.9300	49.9300	49.9300	49.9300	+1.073%	1	462	-56.880%
2026-07-02	49.4000	49.4000	49.4000	49.4000	-2.468%	1	461	-56.417%
2026-07-01	50.8000	50.8000	50.6500	50.6500	-11.451%	27	461	-57.493%
2026-06-30	57.6000	57.6000	56.0000	57.2000	-9.679%	10	459	-62.360%
2026-06-25	63.3300	63.3300	63.3300	63.3300	+12.787%	1	461	-66.003%
2026-06-23	56.1500	56.1500	56.1500	56.1500	+23.136%	1	461	-61.656%
2026-06-05	45.6000	45.6000	45.6000	45.6000	+4.707%	1	460	-52.785%
2026-06-04	43.5500	43.5500	43.5500	43.5500	+6.038%	1	460	-50.563%
2026-06-03	41.0700	41.0700	41.0700	41.0700	+3.451%	1	459	-47.577%
2026-06-02	39.8500	39.8500	39.7000	39.7000	+8.529%	11	460	-45.768%
2026-06-01	36.3000	37.1000	36.3000	36.5800	-4.491%	8	455	-41.143%
2026-05-29	38.6000	38.6000	37.6700	38.3000	-15.824%	53	452	-43.786%
2026-05-19	45.5000	45.5000	45.5000	45.5000	-6.667%	1	448	-52.681%
2026-05-14	48.7500	48.7500	48.7500	48.7500	+4.839%	1	448	-55.836%
2026-05-11	46.8300	46.8300	46.5000	46.5000	0.000%	11	447	-53.699%
2026-05-08	46.5000	46.5000	46.5000	46.5000	+2.041%	1	448	-53.699%
2026-05-07	45.5700	45.5700	45.5700	45.5700	-4.124%	1	447	-52.754%
2026-05-06	47.5300	47.5300	47.5300	47.5300	+6.331%	1	446	-54.702%
2026-05-05	44.7000	44.7000	44.7000	44.7000	+5.549%	2	446	-51.834%
2026-05-04	42.2000	42.3500	42.2000	42.3500	-2.081%	15	444	-49.162%
2026-05-01	43.2500	43.2500	43.2500	43.2500	-4.631%	8	444	-50.220%
2026-04-30	45.3500	45.3500	45.3500	45.3500	-5.521%	7	444	-52.525%
2026-04-29	48.0000	48.0000	48.0000	48.0000	+7.987%	3	444	-55.146%
2026-04-28	44.2000	44.4500	44.2000	44.4500	+1.253%	21	447	-51.564%
2026-04-27	43.5000	44.3000	43.4000	43.9000	-0.903%	103	444	-50.957%
2026-04-24	44.3000	44.3000	44.3000	44.3000	-6.243%	1	375	-51.400%
2026-04-14	47.2500	47.2500	47.2500	47.2500	-12.028%	1	375	-54.434%
2026-04-10	53.7100	53.7100	53.7100	53.7100	+3.288%	5	376	-59.914%
2026-04-09	50.5000	52.0000	50.5000	52.0000	+19.650%	34	371	-58.596%
2026-04-08	43.4600	43.4600	43.4600	43.4600	+1.518%	2	374	-50.460%
2026-04-07	42.8000	42.8100	42.8000	42.8100	-8.915%	3	376	-49.708%
2026-03-30	47.0000	47.0000	47.0000	47.0000	+1.732%	1	376	-54.191%
2026-03-27	46.2000	46.2000	46.2000	46.2000	+8.962%	2	376	-53.398%
2026-03-26	42.4000	42.4000	42.4000	42.4000	+6.963%	1	378	-49.222%
2026-03-24	38.4000	39.6400	38.4000	39.6400	-3.763%	2	379	-45.686%
2026-03-17	42.1100	42.1100	41.1900	41.1900	-3.874%	3	378	-47.730%
2026-03-09	42.8000	42.8500	42.8000	42.8500	+4.385%	2	379	-49.755%
2026-03-06	41.9600	41.9600	41.0500	41.0500	-11.910%	37	379	-47.552%
2026-03-02	48.6500	48.6500	46.6000	46.6000	-9.427%	10	372	-53.798%
2026-02-25	51.4500	51.4500	51.4500	51.4500	-5.855%	1	363	-58.154%
2026-02-23	54.6500	54.6500	54.6500	54.6500	+8.196%	1	363	-60.604%
2026-02-20	52.0000	52.3500	50.5100	50.5100	+2.872%	91	364	-57.375%
2026-02-18	49.1000	49.1000	49.1000	49.1000	-6.208%	1	273	-56.151%
2026-02-13	52.3500	52.3500	52.3500	52.3500	-3.680%	1	274	-58.873%
2026-02-12	55.4300	55.4300	54.3500	54.3500	+5.534%	2	274	-60.386%
2026-02-11	51.5000	51.5000	51.5000	51.5000	+3.768%	2	274	-58.194%
2026-02-10	49.6300	49.6300	49.6300	49.6300	+4.904%	5	274	-56.619%
2026-02-09	47.3100	47.3100	47.3100	47.3100	-11.653%	10	274	-54.492%
2026-02-05	54.5300	54.5300	53.5500	53.5500	+4.284%	4	264	-59.795%
2026-02-04	44.8500	51.7000	44.8500	51.3500	+21.395%	4	262	-58.072%
2026-02-03	42.1000	43.0500	41.9000	42.3000	-8.679%	15	264	-49.102%
2026-02-02	44.8300	46.3200	44.8300	46.3200	-1.258%	15	253	-53.519%
2026-01-30	45.6000	46.9100	45.6000	46.9100	+2.178%	25	243	-54.104%
2026-01-29	46.0900	46.2500	45.3700	45.9100	+9.780%	25	242	-53.104%
2026-01-28	40.4200	41.9600	40.4200	41.8200	+6.277%	10	239	-48.517%
2026-01-27	39.6200	39.6200	39.3500	39.3500	+2.394%	7	235	-45.286%
2026-01-26	38.3700	38.4300	38.3700	38.4300	-2.955%	6	235	-43.976%
2026-01-22	39.6000	39.6000	39.6000	39.6000	-0.826%	1	235	-45.631%
2026-01-20	39.9300	39.9300	39.9300	39.9300	+3.312%	4	234	-46.081%
2026-01-16	38.6500	38.6500	38.6500	38.6500	+7.961%	1	231	-44.295%
2026-01-12	36.5000	36.5000	35.8000	35.8000	+2.726%	19	231	-39.860%
2026-01-07	34.8900	34.8900	34.8100	34.8500	-13.308%	3	223	-38.221%
2026-01-02	40.1800	40.4900	40.1400	40.2000	+17.201%	109	224	-46.443%
2025-12-23	34.3000	34.3000	34.3000	34.3000	-0.580%	1	145	-37.230%
2025-12-19	34.7100	34.7100	34.5000	34.5000	-8.730%	11	145	-37.594%
2025-12-18	37.8000	37.8000	37.8000	37.8000	-4.570%	2	153	-43.042%
2025-12-17	38.5300	39.6100	38.4400	39.6100	+7.782%	9	152	-45.645%
2025-12-16	36.8500	36.8500	36.7500	36.7500	-0.407%	2	155	-41.415%
2025-12-15	36.9000	36.9000	36.9000	36.9000	0.000%	1	153	-41.653%
2025-12-11	36.9000	36.9000	36.9000	36.9000	+0.518%	2	152	-41.653%
2025-12-10	36.7100	36.7100	36.7100	36.7100	-3.850%	1	151	-41.351%
2025-12-09	38.1800	38.1800	38.1800	38.1800	-0.391%	1	150	-43.609%
2025-12-08	38.0000	38.3300	37.8000	38.3300	-3.329%	21	149	-43.830%
2025-12-04	40.0000	40.0000	39.6500	39.6500	-3.269%	7	148	-45.700%
2025-12-02	40.9900	40.9900	40.9900	40.9900	-2.752%	1	153	-47.475%
2025-12-01	42.1500	42.1500	42.1500	42.1500	-1.103%	5	153	-48.921%
2025-11-28	42.6200	42.6200	42.6200	42.6200	-2.046%	1	148	-49.484%
2025-11-26	43.5100	43.5100	43.5100	43.5100	-3.074%	1	147	-50.517%
2025-11-25	44.8900	44.8900	44.8900	44.8900	+3.362%	1	147	-52.038%
2025-11-24	45.2000	45.2000	43.4300	43.4300	-13.829%	3	147	-50.426%
2025-11-21	50.4000	50.4000	50.4000	50.4000	+7.188%	1	145	-57.282%
2025-11-20	42.0000	47.0200	42.0000	47.0200	+6.452%	6	145	-54.211%
2025-11-18	44.1700	44.1700	44.1700	44.1700	+1.774%	1	139	-51.257%
2025-11-17	43.6500	43.6500	43.4000	43.4000	+6.138%	5	138	-50.392%
2025-11-14	40.8900	40.8900	40.8900	40.8900	-3.493%	2	138	-47.347%
2025-11-13	41.0200	42.8000	41.0200	42.3700	+6.833%	27	136	-49.186%
2025-11-12	39.5400	39.6600	39.5400	39.6600	+7.684%	16	141	-45.714%
2025-11-10	37.1500	37.1500	36.8300	36.8300	-12.890%	3	145	-41.542%
2025-11-07	41.7000	42.5400	41.7000	42.2800	+4.861%	6	146	-49.078%
2025-11-06	39.8900	40.3200	39.8900	40.3200	+4.591%	6	145	-46.602%
2025-11-04	37.1000	38.5500	36.9500	38.5500	+8.898%	11	145	-44.150%
2025-10-30	35.7100	35.7100	35.2500	35.4000	-0.141%	22	142	-39.181%
2025-10-29	35.4500	35.4500	35.4500	35.4500	-4.189%	3	142	-39.267%
2025-10-28	37.0000	37.0000	37.0000	37.0000	+2.493%	2	140	-41.811%
2025-10-27	36.1000	36.1000	36.1000	36.1000	-14.576%	14	126	-40.360%
2025-10-22	41.4100	42.2600	41.4100	42.2600	+5.650%	6	126	-49.053%
2025-10-20	40.0000	40.0000	40.0000	40.0000	+2.093%	1	127	-46.175%
2025-10-14	39.1000	39.1800	39.1000	39.1800	-4.252%	2	127	-45.048%
2025-10-13	40.9200	40.9200	40.9200	40.9200	+9.120%	10	127	-47.385%
2025-10-10	37.5000	37.5000	37.5000	37.5000	-1.316%	4	123	-42.587%
2025-10-09	38.4000	38.4000	38.0000	38.0000	-5.707%	16	123	-43.342%
2025-10-03	38.5800	40.3000	38.5800	40.3000	+8.625%	7	112	-46.576%
2025-10-01	37.1000	37.1000	37.1000	37.1000	-2.625%	1	112	-41.968%
2025-09-30	38.1000	38.1000	38.1000	38.1000	-0.496%	1	113	-43.491%
2025-09-29	38.2900	38.2900	38.2900	38.2900	+1.404%	2	113	-43.771%
2025-09-25	37.7600	37.7600	37.7600	37.7600	-3.894%	1	115	-42.982%
2025-09-24	39.2900	39.2900	39.2900	39.2900	+3.042%	1	115	-45.202%
2025-09-22	37.7200	38.1300	37.7200	38.1300	+2.143%	4	115	-43.535%
2025-09-19	37.3300	37.3300	37.3300	37.3300	-3.165%	3	114	-42.325%
2025-09-18	38.6800	38.6800	38.5500	38.5500	-4.508%	3	111	-44.150%
2025-09-16	40.3700	40.3700	40.3700	40.3700	-2.204%	1	111	-46.668%
2025-09-15	40.8100	41.2800	40.8100	41.2800	+1.675%	5	110	-47.844%
2025-09-12	41.1000	41.1000	40.6000	40.6000	-2.169%	3	110	-46.970%
2025-09-10	41.7300	41.7300	41.5000	41.5000	-13.053%	10	110	-48.120%
2025-09-05	47.7300	47.7300	47.7300	47.7300	+6.043%	3	119	-54.892%
2025-09-03	44.8500	45.0100	44.8300	45.0100	-3.578%	11	116	-52.166%
2025-08-27	46.6800	46.6800	46.6800	46.6800	-1.311%	4	107	-53.877%
2025-08-26	47.3000	47.3000	47.3000	47.3000	+1.502%	1	102	-54.482%
2025-08-25	46.9000	46.9000	46.6000	46.6000	+3.166%	2	102	-53.798%
2025-08-22	45.7500	45.7500	45.1700	45.1700	-2.902%	16	100	-52.336%
2025-08-21	47.4500	47.4500	46.5200	46.5200	-6.304%	20	100	-53.719%
2025-08-20	49.6500	49.6500	49.6500	49.6500	+14.851%	5	87	-56.636%
2025-08-19	43.1000	43.2300	43.1000	43.2300	+5.208%	3	87	-50.197%
2025-08-18	41.0500	41.0900	41.0500	41.0900	+1.784%	2	85	-47.603%
2025-08-15	40.3700	40.3700	40.3700	40.3700	+5.542%	1	85	-46.668%
2025-08-11	38.3200	38.3200	38.0300	38.2500	-6.821%	4	84	-43.712%
2025-08-05	40.9000	41.0500	40.1300	41.0500	-9.282%	18	84	-47.552%
2025-08-04	45.3600	45.6100	44.9000	45.2500	-5.335%	43	91	-52.420%
2025-07-28	47.8000	47.8000	47.8000	47.8000	-2.846%	1	54	-54.958%
2025-07-21	49.2000	49.2000	49.2000	49.2000	-11.415%	1	54	-56.240%
2025-07-10	55.3300	55.5400	55.3300	55.5400	-2.132%	2	54	-61.235%
2025-07-09	56.7500	56.7500	56.7500	56.7500	-3.568%	1	54	-62.062%
2025-07-07	58.6700	58.8500	58.6700	58.8500	-0.926%	2	53	-63.415%
2025-06-18	59.4000	59.4000	59.4000	59.4000	-8.007%	1	52	-63.754%
2025-05-20	64.3500	64.5700	64.3500	64.5700	-14.250%	8	52	-66.656%
2025-05-06	75.3000	75.3000	75.3000	75.3000	+9.607%	1	48	-71.408%
2025-05-02	68.8000	68.9000	68.7000	68.7000	-13.312%	8	47	-68.661%
2025-02-21	76.9200	79.2500	76.9200	79.2500	+3.866%	44	46	-72.833%
2025-02-20	77.4000	77.4000	76.3000	76.3000	+10.821%	6	46	-71.782%
2025-02-18	68.4000	68.9000	68.4000	68.8500	-2.063%	54	43	-68.729%
2025-02-14	70.3000	70.3000	70.3000	70.3000	-4.093%	10	57	-69.374%
2025-02-10	73.4300	74.5500	73.3000	73.3000	+1.453%	7	57	-70.628%
2025-02-07	72.0800	72.2500	71.9500	72.2500	0.000%	108	52	-70.201%

.dark-mode .LfncNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LfncNL{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P165PLTR Jun 17 2027 165.00 Put (PLTR270617P00165000)option OPRA

PLTR20270617P165
PLTR Jun 17 2027 165.00 Put (PLTR270617P00165000)
option OPRA