Dark

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

EOD

Jul 21, 2026

47.56-2.939%(-1.44)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	47.5600	47.5600	47.5600	47.5600	-2.939%	11	470	0.000%
2026-07-17	48.4500	49.0000	48.4500	49.0000	-1.863%	2	462	-2.939%
2026-07-13	49.9300	49.9300	49.9300	49.9300	+1.073%	1	462	-4.747%
2026-07-02	49.4000	49.4000	49.4000	49.4000	-2.468%	1	461	-3.725%
2026-07-01	50.8000	50.8000	50.6500	50.6500	-11.451%	27	461	-6.101%
2026-06-30	57.6000	57.6000	56.0000	57.2000	-9.679%	10	459	-16.853%
2026-06-25	63.3300	63.3300	63.3300	63.3300	+12.787%	1	461	-24.901%
2026-06-23	56.1500	56.1500	56.1500	56.1500	+23.136%	1	461	-15.298%
2026-06-05	45.6000	45.6000	45.6000	45.6000	+4.707%	1	460	+4.298%
2026-06-04	43.5500	43.5500	43.5500	43.5500	+6.038%	1	460	+9.208%
2026-06-03	41.0700	41.0700	41.0700	41.0700	+3.451%	1	459	+15.802%
2026-06-02	39.8500	39.8500	39.7000	39.7000	+8.529%	11	460	+19.798%
2026-06-01	36.3000	37.1000	36.3000	36.5800	-4.491%	8	455	+30.016%
2026-05-29	38.6000	38.6000	37.6700	38.3000	-15.824%	53	452	+24.178%
2026-05-19	45.5000	45.5000	45.5000	45.5000	-6.667%	1	448	+4.527%
2026-05-14	48.7500	48.7500	48.7500	48.7500	+4.839%	1	448	-2.441%
2026-05-11	46.8300	46.8300	46.5000	46.5000	0.000%	11	447	+2.280%
2026-05-08	46.5000	46.5000	46.5000	46.5000	+2.041%	1	448	+2.280%
2026-05-07	45.5700	45.5700	45.5700	45.5700	-4.124%	1	447	+4.367%
2026-05-06	47.5300	47.5300	47.5300	47.5300	+6.331%	1	446	+0.063%
2026-05-05	44.7000	44.7000	44.7000	44.7000	+5.549%	2	446	+6.398%
2026-05-04	42.2000	42.3500	42.2000	42.3500	-2.081%	15	444	+12.302%
2026-05-01	43.2500	43.2500	43.2500	43.2500	-4.631%	8	444	+9.965%
2026-04-30	45.3500	45.3500	45.3500	45.3500	-5.521%	7	444	+4.873%
2026-04-29	48.0000	48.0000	48.0000	48.0000	+7.987%	3	444	-0.917%
2026-04-28	44.2000	44.4500	44.2000	44.4500	+1.253%	21	447	+6.997%
2026-04-27	43.5000	44.3000	43.4000	43.9000	-0.903%	103	444	+8.337%
2026-04-24	44.3000	44.3000	44.3000	44.3000	-6.243%	1	375	+7.359%
2026-04-14	47.2500	47.2500	47.2500	47.2500	-12.028%	1	375	+0.656%
2026-04-10	53.7100	53.7100	53.7100	53.7100	+3.288%	5	376	-11.450%
2026-04-09	50.5000	52.0000	50.5000	52.0000	+19.650%	34	371	-8.538%
2026-04-08	43.4600	43.4600	43.4600	43.4600	+1.518%	2	374	+9.434%
2026-04-07	42.8000	42.8100	42.8000	42.8100	-8.915%	3	376	+11.096%
2026-03-30	47.0000	47.0000	47.0000	47.0000	+1.732%	1	376	+1.191%
2026-03-27	46.2000	46.2000	46.2000	46.2000	+8.962%	2	376	+2.944%
2026-03-26	42.4000	42.4000	42.4000	42.4000	+6.963%	1	378	+12.170%
2026-03-24	38.4000	39.6400	38.4000	39.6400	-3.763%	2	379	+19.980%
2026-03-17	42.1100	42.1100	41.1900	41.1900	-3.874%	3	378	+15.465%
2026-03-09	42.8000	42.8500	42.8000	42.8500	+4.385%	2	379	+10.992%
2026-03-06	41.9600	41.9600	41.0500	41.0500	-11.910%	37	379	+15.859%
2026-03-02	48.6500	48.6500	46.6000	46.6000	-9.427%	10	372	+2.060%
2026-02-25	51.4500	51.4500	51.4500	51.4500	-5.855%	1	363	-7.561%
2026-02-23	54.6500	54.6500	54.6500	54.6500	+8.196%	1	363	-12.973%
2026-02-20	52.0000	52.3500	50.5100	50.5100	+2.872%	91	364	-5.840%
2026-02-18	49.1000	49.1000	49.1000	49.1000	-6.208%	1	273	-3.136%
2026-02-13	52.3500	52.3500	52.3500	52.3500	-3.680%	1	274	-9.150%
2026-02-12	55.4300	55.4300	54.3500	54.3500	+5.534%	2	274	-12.493%
2026-02-11	51.5000	51.5000	51.5000	51.5000	+3.768%	2	274	-7.650%
2026-02-10	49.6300	49.6300	49.6300	49.6300	+4.904%	5	274	-4.171%
2026-02-09	47.3100	47.3100	47.3100	47.3100	-11.653%	10	274	+0.528%
2026-02-05	54.5300	54.5300	53.5500	53.5500	+4.284%	4	264	-11.186%
2026-02-04	44.8500	51.7000	44.8500	51.3500	+21.395%	4	262	-7.381%
2026-02-03	42.1000	43.0500	41.9000	42.3000	-8.679%	15	264	+12.435%
2026-02-02	44.8300	46.3200	44.8300	46.3200	-1.258%	15	253	+2.677%
2026-01-30	45.6000	46.9100	45.6000	46.9100	+2.178%	25	243	+1.386%
2026-01-29	46.0900	46.2500	45.3700	45.9100	+9.780%	25	242	+3.594%
2026-01-28	40.4200	41.9600	40.4200	41.8200	+6.277%	10	239	+13.725%
2026-01-27	39.6200	39.6200	39.3500	39.3500	+2.394%	7	235	+20.864%
2026-01-26	38.3700	38.4300	38.3700	38.4300	-2.955%	6	235	+23.757%
2026-01-22	39.6000	39.6000	39.6000	39.6000	-0.826%	1	235	+20.101%
2026-01-20	39.9300	39.9300	39.9300	39.9300	+3.312%	4	234	+19.108%
2026-01-16	38.6500	38.6500	38.6500	38.6500	+7.961%	1	231	+23.053%
2026-01-12	36.5000	36.5000	35.8000	35.8000	+2.726%	19	231	+32.849%
2026-01-07	34.8900	34.8900	34.8100	34.8500	-13.308%	3	223	+36.471%
2026-01-02	40.1800	40.4900	40.1400	40.2000	+17.201%	109	224	+18.308%
2025-12-23	34.3000	34.3000	34.3000	34.3000	-0.580%	1	145	+38.659%
2025-12-19	34.7100	34.7100	34.5000	34.5000	-8.730%	11	145	+37.855%
2025-12-18	37.8000	37.8000	37.8000	37.8000	-4.570%	2	153	+25.820%
2025-12-17	38.5300	39.6100	38.4400	39.6100	+7.782%	9	152	+20.071%
2025-12-16	36.8500	36.8500	36.7500	36.7500	-0.407%	2	155	+29.415%
2025-12-15	36.9000	36.9000	36.9000	36.9000	0.000%	1	153	+28.889%
2025-12-11	36.9000	36.9000	36.9000	36.9000	+0.518%	2	152	+28.889%
2025-12-10	36.7100	36.7100	36.7100	36.7100	-3.850%	1	151	+29.556%
2025-12-09	38.1800	38.1800	38.1800	38.1800	-0.391%	1	150	+24.568%
2025-12-08	38.0000	38.3300	37.8000	38.3300	-3.329%	21	149	+24.080%
2025-12-04	40.0000	40.0000	39.6500	39.6500	-3.269%	7	148	+19.950%
2025-12-02	40.9900	40.9900	40.9900	40.9900	-2.752%	1	153	+16.028%
2025-12-01	42.1500	42.1500	42.1500	42.1500	-1.103%	5	153	+12.835%
2025-11-28	42.6200	42.6200	42.6200	42.6200	-2.046%	1	148	+11.591%
2025-11-26	43.5100	43.5100	43.5100	43.5100	-3.074%	1	147	+9.308%
2025-11-25	44.8900	44.8900	44.8900	44.8900	+3.362%	1	147	+5.948%
2025-11-24	45.2000	45.2000	43.4300	43.4300	-13.829%	3	147	+9.510%
2025-11-21	50.4000	50.4000	50.4000	50.4000	+7.188%	1	145	-5.635%
2025-11-20	42.0000	47.0200	42.0000	47.0200	+6.452%	6	145	+1.148%
2025-11-18	44.1700	44.1700	44.1700	44.1700	+1.774%	1	139	+7.675%
2025-11-17	43.6500	43.6500	43.4000	43.4000	+6.138%	5	138	+9.585%
2025-11-14	40.8900	40.8900	40.8900	40.8900	-3.493%	2	138	+16.312%
2025-11-13	41.0200	42.8000	41.0200	42.3700	+6.833%	27	136	+12.249%
2025-11-12	39.5400	39.6600	39.5400	39.6600	+7.684%	16	141	+19.919%
2025-11-10	37.1500	37.1500	36.8300	36.8300	-12.890%	3	145	+29.134%
2025-11-07	41.7000	42.5400	41.7000	42.2800	+4.861%	6	146	+12.488%
2025-11-06	39.8900	40.3200	39.8900	40.3200	+4.591%	6	145	+17.956%
2025-11-04	37.1000	38.5500	36.9500	38.5500	+8.898%	11	145	+23.372%
2025-10-30	35.7100	35.7100	35.2500	35.4000	-0.141%	22	142	+34.350%
2025-10-29	35.4500	35.4500	35.4500	35.4500	-4.189%	3	142	+34.161%
2025-10-28	37.0000	37.0000	37.0000	37.0000	+2.493%	2	140	+28.541%
2025-10-27	36.1000	36.1000	36.1000	36.1000	-14.576%	14	126	+31.745%
2025-10-22	41.4100	42.2600	41.4100	42.2600	+5.650%	6	126	+12.541%
2025-10-20	40.0000	40.0000	40.0000	40.0000	+2.093%	1	127	+18.900%
2025-10-14	39.1000	39.1800	39.1000	39.1800	-4.252%	2	127	+21.388%
2025-10-13	40.9200	40.9200	40.9200	40.9200	+9.120%	10	127	+16.227%
2025-10-10	37.5000	37.5000	37.5000	37.5000	-1.316%	4	123	+26.827%
2025-10-09	38.4000	38.4000	38.0000	38.0000	-5.707%	16	123	+25.158%
2025-10-03	38.5800	40.3000	38.5800	40.3000	+8.625%	7	112	+18.015%
2025-10-01	37.1000	37.1000	37.1000	37.1000	-2.625%	1	112	+28.194%
2025-09-30	38.1000	38.1000	38.1000	38.1000	-0.496%	1	113	+24.829%
2025-09-29	38.2900	38.2900	38.2900	38.2900	+1.404%	2	113	+24.210%
2025-09-25	37.7600	37.7600	37.7600	37.7600	-3.894%	1	115	+25.953%
2025-09-24	39.2900	39.2900	39.2900	39.2900	+3.042%	1	115	+21.049%
2025-09-22	37.7200	38.1300	37.7200	38.1300	+2.143%	4	115	+24.731%
2025-09-19	37.3300	37.3300	37.3300	37.3300	-3.165%	3	114	+27.404%
2025-09-18	38.6800	38.6800	38.5500	38.5500	-4.508%	3	111	+23.372%
2025-09-16	40.3700	40.3700	40.3700	40.3700	-2.204%	1	111	+17.810%
2025-09-15	40.8100	41.2800	40.8100	41.2800	+1.675%	5	110	+15.213%
2025-09-12	41.1000	41.1000	40.6000	40.6000	-2.169%	3	110	+17.143%
2025-09-10	41.7300	41.7300	41.5000	41.5000	-13.053%	10	110	+14.602%
2025-09-05	47.7300	47.7300	47.7300	47.7300	+6.043%	3	119	-0.356%
2025-09-03	44.8500	45.0100	44.8300	45.0100	-3.578%	11	116	+5.665%
2025-08-27	46.6800	46.6800	46.6800	46.6800	-1.311%	4	107	+1.885%
2025-08-26	47.3000	47.3000	47.3000	47.3000	+1.502%	1	102	+0.550%
2025-08-25	46.9000	46.9000	46.6000	46.6000	+3.166%	2	102	+2.060%
2025-08-22	45.7500	45.7500	45.1700	45.1700	-2.902%	16	100	+5.291%
2025-08-21	47.4500	47.4500	46.5200	46.5200	-6.304%	20	100	+2.236%
2025-08-20	49.6500	49.6500	49.6500	49.6500	+14.851%	5	87	-4.209%
2025-08-19	43.1000	43.2300	43.1000	43.2300	+5.208%	3	87	+10.016%
2025-08-18	41.0500	41.0900	41.0500	41.0900	+1.784%	2	85	+15.746%
2025-08-15	40.3700	40.3700	40.3700	40.3700	+5.542%	1	85	+17.810%
2025-08-11	38.3200	38.3200	38.0300	38.2500	-6.821%	4	84	+24.340%
2025-08-05	40.9000	41.0500	40.1300	41.0500	-9.282%	18	84	+15.859%
2025-08-04	45.3600	45.6100	44.9000	45.2500	-5.335%	43	91	+5.105%
2025-07-28	47.8000	47.8000	47.8000	47.8000	-2.846%	1	54	-0.502%
2025-07-21	49.2000	49.2000	49.2000	49.2000	-11.415%	1	54	-3.333%
2025-07-10	55.3300	55.5400	55.3300	55.5400	-2.132%	2	54	-14.368%
2025-07-09	56.7500	56.7500	56.7500	56.7500	-3.568%	1	54	-16.194%
2025-07-07	58.6700	58.8500	58.6700	58.8500	-0.926%	2	53	-19.184%
2025-06-18	59.4000	59.4000	59.4000	59.4000	-8.007%	1	52	-19.933%
2025-05-20	64.3500	64.5700	64.3500	64.5700	-14.250%	8	52	-26.344%
2025-05-06	75.3000	75.3000	75.3000	75.3000	+9.607%	1	48	-36.839%
2025-05-02	68.8000	68.9000	68.7000	68.7000	-13.312%	8	47	-30.771%
2025-02-21	76.9200	79.2500	76.9200	79.2500	+3.866%	44	46	-39.987%
2025-02-20	77.4000	77.4000	76.3000	76.3000	+10.821%	6	46	-37.667%
2025-02-18	68.4000	68.9000	68.4000	68.8500	-2.063%	54	43	-30.922%
2025-02-14	70.3000	70.3000	70.3000	70.3000	-4.093%	10	57	-32.347%
2025-02-10	73.4300	74.5500	73.3000	73.3000	+1.453%	7	57	-35.116%
2025-02-07	72.0800	72.2500	71.9500	72.2500	0.000%	108	52	-34.173%

.dark-mode .HZnG99{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZnG99{ 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