Dark

PLTR20270617P170
PLTR Jun 17 2027 170.00 Put (PLTR270617P00170000)
option OPRA

EOD

Jul 22, 2026

56.50+14.604%(+7.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	54.4000	56.9100	54.4000	56.5000	+14.604%	16	409	0.000%
2026-07-15	49.3000	49.3000	49.3000	49.3000	-13.962%	1	395	+14.604%
2026-07-14	57.3000	57.3000	57.3000	57.3000	+6.624%	4	395	-1.396%
2026-07-13	54.6100	54.6100	53.7400	53.7400	-0.849%	8	399	+5.136%
2026-07-08	54.2000	54.2000	54.2000	54.2000	+0.969%	2	405	+4.244%
2026-07-02	53.6500	53.6800	53.6500	53.6800	-3.540%	2	405	+5.253%
2026-07-01	55.5000	55.6500	55.5000	55.6500	-13.345%	4	405	+1.527%
2026-06-26	64.2200	64.2200	64.2200	64.2200	-5.905%	1	405	-12.021%
2026-06-25	67.7200	68.3800	67.7200	68.2500	+12.624%	16	405	-17.216%
2026-06-23	59.4100	60.6000	59.4100	60.6000	+3.590%	2	399	-6.766%
2026-06-22	58.5000	58.5000	58.5000	58.5000	+17.117%	1	399	-3.419%
2026-06-17	49.9500	49.9500	49.9500	49.9500	-4.766%	1	398	+13.113%
2026-06-16	52.4500	52.4500	52.4500	52.4500	+3.452%	1	398	+7.722%
2026-06-15	50.8600	50.8600	50.7000	50.7000	-4.967%	4	400	+11.440%
2026-06-09	53.3500	53.3500	53.3500	53.3500	+8.369%	2	400	+5.904%
2026-06-05	49.2300	49.2300	49.2300	49.2300	+4.301%	1	402	+14.767%
2026-06-03	47.3500	47.3500	47.2000	47.2000	+10.023%	28	403	+19.703%
2026-06-02	42.2000	42.9000	42.2000	42.9000	+5.018%	6	391	+31.702%
2026-05-29	43.2700	43.5400	40.8500	40.8500	-13.453%	28	387	+38.311%
2026-05-28	47.2000	47.2000	47.2000	47.2000	-8.171%	1	376	+19.703%
2026-05-27	51.4000	51.4000	51.4000	51.4000	+4.642%	1	377	+9.922%
2026-05-26	49.1200	49.1200	49.1200	49.1200	-3.781%	2	378	+15.024%
2026-05-18	51.0000	51.4500	51.0000	51.0500	+3.382%	12	376	+10.676%
2026-05-08	50.6000	50.6000	49.3800	49.3800	-3.214%	5	372	+14.419%
2026-05-06	51.3400	51.3400	51.0200	51.0200	+11.641%	4	367	+10.741%
2026-05-04	45.5500	45.7000	45.5500	45.7000	-9.000%	3	367	+23.632%
2026-04-29	50.2200	50.2200	50.2200	50.2200	+5.615%	1	367	+12.505%
2026-04-28	47.5500	47.5500	47.5500	47.5500	-4.075%	2	367	+18.822%
2026-04-24	49.5500	49.5700	49.5500	49.5700	+6.533%	3	367	+13.980%
2026-04-23	46.5300	46.5300	46.5300	46.5300	+2.017%	2	369	+21.427%
2026-04-17	45.6100	45.6100	45.6100	45.6100	-16.158%	1	369	+23.876%
2026-04-09	54.4000	54.4000	54.4000	54.4000	+20.088%	1	368	+3.860%
2026-04-06	45.3000	45.3000	45.3000	45.3000	-12.124%	1	368	+24.724%
2026-03-30	51.5500	51.5500	51.5500	51.5500	+5.204%	1	369	+9.602%
2026-03-27	49.0000	49.0000	49.0000	49.0000	+11.414%	1	370	+15.306%
2026-03-17	44.0000	44.0000	43.9800	43.9800	-4.183%	5	370	+28.467%
2026-03-09	45.9000	45.9500	45.4500	45.9000	+4.129%	22	375	+23.094%
2026-03-06	45.6800	45.6800	44.0800	44.0800	-4.692%	7	368	+28.176%
2026-03-04	46.2500	46.2500	46.2500	46.2500	-9.189%	3	368	+22.162%
2026-03-02	50.9300	50.9300	50.9300	50.9300	-6.550%	10	368	+10.937%
2026-02-27	54.5000	54.5000	54.5000	54.5000	-0.873%	25	368	+3.670%
2026-02-26	53.7600	55.5200	53.7600	54.9800	-1.026%	9	343	+2.765%
2026-02-20	55.5500	55.5500	55.5500	55.5500	+1.166%	1	340	+1.710%
2026-02-11	55.3700	55.4700	54.9100	54.9100	+9.426%	45	340	+2.896%
2026-02-10	50.1800	50.1800	50.1800	50.1800	-0.947%	1	344	+12.595%
2026-02-09	50.6600	50.6600	50.6600	50.6600	-6.618%	5	345	+11.528%
2026-02-06	54.2500	54.2500	54.2500	54.2500	-3.470%	1	345	+4.147%
2026-02-05	56.2000	56.2000	56.2000	56.2000	+4.171%	2	344	+0.534%
2026-02-04	53.4400	55.1000	53.4400	53.9500	+7.900%	53	344	+4.727%
2026-01-30	50.0000	50.0000	50.0000	50.0000	+2.987%	150	320	+13.000%
2026-01-29	48.5500	48.5500	48.5500	48.5500	+14.559%	190	470	+16.375%
2026-01-27	42.3800	42.3800	42.3800	42.3800	+3.669%	1	365	+33.318%
2026-01-26	40.8000	40.8800	40.8000	40.8800	-2.829%	12	365	+38.209%
2026-01-22	41.8000	42.0700	41.8000	42.0700	-1.889%	7	364	+34.300%
2026-01-21	41.9600	43.7400	41.9600	42.8800	+3.325%	9	358	+31.763%
2026-01-20	41.3900	41.5000	41.3400	41.5000	+0.900%	3	352	+36.145%
2026-01-16	40.0200	41.1300	40.0200	41.1300	+7.811%	3	347	+37.369%
2026-01-15	38.1000	38.1500	38.1000	38.1500	-4.266%	12	347	+48.100%
2026-01-14	39.8000	39.9000	39.8000	39.8500	+1.658%	3	346	+41.782%
2026-01-09	40.4000	40.4000	39.2000	39.2000	-1.730%	3	343	+44.133%
2026-01-08	39.8700	39.8900	39.8700	39.8900	+2.151%	100	344	+41.640%
2026-01-06	39.0500	39.0500	39.0500	39.0500	-4.640%	1	307	+44.686%
2026-01-05	41.6000	41.6000	40.7500	40.9500	-5.405%	35	304	+37.973%
2026-01-02	40.0000	43.2900	40.0000	43.2900	+12.588%	4	304	+30.515%
2025-12-29	38.4500	38.4500	38.4500	38.4500	+2.152%	1	305	+46.944%
2025-12-26	37.6400	37.6400	37.6400	37.6400	+2.842%	1	306	+50.106%
2025-12-24	36.6000	36.6000	36.6000	36.6000	-0.272%	5	312	+54.372%
2025-12-23	36.9700	36.9700	36.6600	36.7000	-0.677%	27	312	+53.951%
2025-12-19	38.0000	38.3400	36.9500	36.9500	-7.740%	6	299	+52.909%
2025-12-16	40.0500	40.0500	40.0500	40.0500	0.000%	1	298	+41.074%
2025-12-15	40.0500	40.0500	40.0500	40.0500	-4.552%	1	299	+41.074%
2025-12-12	40.0000	41.9600	40.0000	41.9600	+8.144%	2	300	+34.652%
2025-12-10	39.7300	39.7400	38.8000	38.8000	-9.240%	5	299	+45.619%
2025-12-02	43.2000	43.2000	42.7500	42.7500	-4.618%	3	302	+32.164%
2025-12-01	44.9000	44.9000	44.8100	44.8200	-1.321%	3	302	+26.060%
2025-11-28	45.4200	45.4200	45.4200	45.4200	-1.837%	1	303	+24.395%
2025-11-26	46.2700	46.2700	46.2700	46.2700	-1.595%	1	302	+22.109%
2025-11-25	48.0300	48.8500	47.0200	47.0200	-7.984%	3	302	+20.162%
2025-11-21	51.1000	51.1000	51.1000	51.1000	+0.196%	1	303	+10.568%
2025-11-20	51.0000	51.0000	51.0000	51.0000	+8.742%	2	303	+10.784%
2025-11-19	46.9000	46.9000	46.9000	46.9000	+1.979%	1	303	+20.469%
2025-11-17	45.9900	45.9900	45.9900	45.9900	+2.886%	5	302	+22.853%
2025-11-14	44.7000	44.7000	44.7000	44.7000	-0.997%	1	297	+26.398%
2025-11-13	43.1600	45.1500	43.1600	45.1500	+12.819%	6	296	+25.138%
2025-11-11	40.0100	40.0200	40.0100	40.0200	+4.491%	4	299	+41.179%
2025-11-10	41.0400	41.0400	38.3000	38.3000	-15.434%	8	299	+47.520%
2025-11-07	44.6900	45.2900	44.6600	45.2900	+4.115%	10	301	+24.752%
2025-11-06	43.4500	43.5000	43.4000	43.5000	+4.442%	10	301	+29.885%
2025-11-05	42.0200	42.0700	41.6500	41.6500	+1.462%	11	293	+35.654%
2025-11-04	39.3000	41.0500	39.3000	41.0500	+12.005%	7	292	+37.637%
2025-11-03	36.6000	36.6500	36.5500	36.6500	-2.991%	60	229	+54.161%
2025-10-29	37.7800	37.7800	37.7800	37.7800	-3.029%	1	229	+49.550%
2025-10-28	38.9600	38.9600	38.9600	38.9600	+1.723%	1	229	+45.021%
2025-10-27	38.3000	38.3000	38.3000	38.3000	-4.250%	1	228	+47.520%
2025-10-24	40.0000	40.0000	40.0000	40.0000	-3.335%	5	228	+41.250%
2025-10-21	41.3800	41.3800	41.3800	41.3800	-0.791%	1	233	+36.539%
2025-10-20	41.7100	41.7100	41.7100	41.7100	+4.484%	5	232	+35.459%
2025-10-09	39.9200	39.9200	39.9200	39.9200	-0.449%	5	232	+41.533%
2025-10-08	40.2100	40.2100	40.1000	40.1000	-2.906%	3	232	+40.898%
2025-10-07	40.1000	41.3000	40.1000	41.3000	-4.398%	153	79	+36.804%
2025-10-03	41.0500	43.2000	41.0500	43.2000	+10.345%	4	79	+30.787%
2025-10-02	39.1500	39.1500	39.1500	39.1500	-0.961%	5	77	+44.317%
2025-10-01	39.5300	39.5300	39.5300	39.5300	-3.468%	2	77	+42.929%
2025-09-30	40.9500	40.9500	40.9500	40.9500	-3.986%	1	78	+37.973%
2025-09-25	41.6000	42.6500	41.1000	42.6500	+2.303%	8	77	+32.474%
2025-09-24	41.6900	41.6900	41.6900	41.6900	+3.578%	1	77	+35.524%
2025-09-22	40.2500	40.2500	40.2500	40.2500	+2.548%	1	77	+40.373%
2025-09-19	39.7200	39.8000	39.2500	39.2500	-3.086%	7	77	+43.949%
2025-09-18	42.9500	42.9500	40.5000	40.5000	-10.339%	10	77	+39.506%
2025-09-17	45.1700	45.1700	45.1700	45.1700	+4.006%	1	69	+25.083%
2025-09-16	43.4300	43.4300	43.4200	43.4300	-0.550%	3	69	+30.094%
2025-09-15	43.7000	43.7000	43.6700	43.6700	-2.761%	8	66	+29.379%
2025-09-10	44.9100	44.9100	44.9100	44.9100	-7.211%	1	67	+25.807%
2025-09-08	48.5000	48.5000	48.4000	48.4000	-5.191%	11	67	+16.736%
2025-09-05	51.0500	51.0500	51.0500	51.0500	+3.592%	2	73	+10.676%
2025-09-04	49.2800	49.2800	49.2800	49.2800	+1.191%	2	73	+14.651%
2025-09-02	48.7000	48.7000	48.7000	48.7000	-0.734%	1	71	+16.016%
2025-08-29	49.6000	49.6000	48.9000	49.0600	-0.688%	12	61	+15.165%
2025-08-27	49.7000	49.7000	49.4000	49.4000	-1.496%	9	61	+14.372%
2025-08-25	50.1500	50.1500	50.1500	50.1500	+5.646%	5	52	+12.662%
2025-08-22	47.4700	47.4700	47.4700	47.4700	-4.640%	1	47	+19.023%
2025-08-21	49.6600	49.7800	49.6500	49.7800	-11.186%	10	46	+13.499%
2025-08-20	55.3900	56.0500	55.3900	56.0500	+27.793%	2	46	+0.803%
2025-08-18	44.0900	44.0900	43.8600	43.8600	+1.013%	11	48	+28.819%
2025-08-15	43.4200	43.4200	43.4200	43.4200	+3.628%	10	48	+30.124%
2025-08-14	41.5400	41.9000	41.5400	41.9000	+5.276%	2	39	+34.845%
2025-08-12	39.9000	39.9000	39.8000	39.8000	-2.761%	3	39	+41.960%
2025-08-11	41.1400	41.1400	40.9300	40.9300	+1.187%	2	40	+38.041%
2025-08-08	40.4500	40.4500	40.4500	40.4500	-1.939%	2	40	+39.679%
2025-08-06	43.7500	43.7500	41.2500	41.2500	-4.844%	2	40	+36.970%
2025-08-05	43.7000	43.7000	43.3500	43.3500	-18.099%	3	39	+30.334%
2025-07-21	52.9300	52.9300	52.9300	52.9300	+0.627%	10	38	+6.745%
2025-07-17	52.6000	52.6000	52.6000	52.6000	-4.934%	1	28	+7.414%
2025-07-15	55.3300	55.3300	55.3300	55.3300	-0.807%	4	29	+2.115%
2025-07-14	55.7800	55.7800	55.7800	55.7800	-5.217%	5	29	+1.291%
2025-07-10	58.8000	58.8500	58.8000	58.8500	-4.542%	2	29	-3.993%
2025-07-07	62.0600	62.0600	61.6500	61.6500	-1.439%	2	28	-8.354%
2025-06-27	62.5500	62.5500	62.5500	62.5500	+5.303%	1	28	-9.672%
2025-06-25	59.4000	59.4000	59.4000	59.4000	-12.827%	1	28	-4.882%
2025-05-20	67.9100	68.1400	67.9100	68.1400	-1.532%	8	27	-17.082%
2025-05-13	69.2000	69.2000	69.2000	69.2000	-11.407%	4	23	-18.353%
2025-05-07	78.1100	78.1100	78.1100	78.1100	+7.664%	3	19	-27.666%
2025-05-02	72.4500	72.5500	72.4500	72.5500	-4.852%	4	19	-22.123%
2025-04-29	76.2500	76.2500	76.2500	76.2500	-9.549%	3	18	-25.902%
2025-04-15	84.3000	84.3000	84.3000	84.3000	-12.188%	3	15	-32.977%
2025-03-07	95.0000	96.0000	95.0000	96.0000	+17.604%	10	14	-41.146%
2025-02-20	83.3500	83.4500	81.6300	81.6300	+12.749%	4	17	-30.785%
2025-02-18	71.0800	72.4000	71.0800	72.4000	-1.711%	4	15	-21.961%
2025-02-14	73.3500	74.0000	73.3500	73.6600	-1.524%	8	11	-23.296%
2025-02-12	75.1000	75.1000	74.8000	74.8000	-1.163%	2	11	-24.465%
2025-02-11	75.6900	76.6200	75.6800	75.6800	+1.380%	10	10	-25.344%
2025-02-10	78.5100	78.5100	74.6500	74.6500	0.000%	5	2	-24.313%

.dark-mode .W266Yg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W266Yg{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P170PLTR Jun 17 2027 170.00 Put (PLTR270617P00170000)option OPRA

PLTR20270617P170
PLTR Jun 17 2027 170.00 Put (PLTR270617P00170000)
option OPRA