Dark

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

EOD

Sep 25, 2026

22.53+0.805%(+0.18)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	22.5400	22.6600	22.5300	22.5300	+0.805%	9	609	0.000%
2026-09-24	22.9000	22.9000	22.3500	22.3500	-1.974%	12	608	+0.805%
2026-09-23	22.7500	23.5000	22.6500	22.8000	-6.939%	28	599	-1.184%
2026-09-22	24.8000	24.8000	24.5000	24.5000	-4.372%	4	580	-8.041%
2026-09-21	27.0000	27.0000	25.3000	25.6200	-6.633%	22	582	-12.061%
2026-09-18	27.5900	28.3000	27.4400	27.4400	-0.724%	5	589	-17.894%
2026-09-17	28.7900	28.7900	27.6400	27.6400	-6.305%	3	593	-18.488%
2026-09-16	29.3200	29.5000	29.3200	29.5000	+1.131%	8	593	-23.627%
2026-09-14	30.7500	30.7500	29.1700	29.1700	-6.055%	2	586	-22.763%
2026-09-11	32.2500	32.2500	31.0500	31.0500	-1.115%	14	585	-27.440%
2026-09-10	32.4300	32.4300	31.0500	31.4000	+3.392%	10	579	-28.248%
2026-09-09	30.3300	30.7000	30.0000	30.3700	+0.330%	14	579	-25.815%
2026-09-08	29.5600	30.2700	29.5600	30.2700	+4.560%	12	571	-25.570%
2026-09-04	27.9500	28.9500	27.9500	28.9500	+10.877%	17	577	-22.176%
2026-09-03	26.4500	26.4500	25.9500	26.1100	-13.313%	7	577	-13.711%
2026-09-02	28.6000	30.8000	28.3900	30.1200	+14.787%	16	577	-25.199%
2026-09-01	25.6100	26.2400	24.7900	26.2400	+6.623%	110	585	-14.139%
2026-08-31	25.7000	25.7000	24.3000	24.6100	-2.957%	191	596	-8.452%
2026-08-28	25.6800	26.0300	25.2000	25.3600	-1.820%	40	557	-11.159%
2026-08-27	26.3500	26.9500	25.8300	25.8300	-8.209%	86	545	-12.776%
2026-08-26	28.9900	29.0000	28.1400	28.1400	-4.610%	98	546	-19.936%
2026-08-25	27.7000	29.7000	27.7000	29.5000	+3.472%	59	495	-23.627%
2026-08-24	28.9500	28.9500	28.3200	28.5100	+0.920%	8	504	-20.975%
2026-08-21	29.5900	29.5900	27.7000	28.2500	-2.687%	22	497	-20.248%
2026-08-20	29.1100	29.1100	28.9000	29.0300	-0.309%	3	490	-22.391%
2026-08-19	29.4000	29.4000	28.5000	29.1200	-3.320%	15	491	-22.630%
2026-08-18	29.8700	30.1500	29.3000	30.1200	+1.414%	111	490	-25.199%
2026-08-17	29.5000	29.7000	29.3000	29.7000	+0.304%	27	484	-24.141%
2026-08-14	29.2900	29.6100	28.8400	29.6100	+2.813%	30	471	-23.911%
2026-08-13	30.3000	30.3000	28.8000	28.8000	-7.336%	38	462	-21.771%
2026-08-12	32.0000	32.1500	31.0200	31.0800	+1.835%	15	439	-27.510%
2026-08-11	31.3500	31.3500	30.3000	30.5200	-0.909%	91	438	-26.180%
2026-08-10	31.9500	31.9500	29.9000	30.8000	-5.666%	41	428	-26.851%
2026-08-07	34.6900	34.6900	32.6400	32.6500	-15.173%	38	428	-30.995%
2026-08-06	38.4500	38.4900	38.4500	38.4900	+5.308%	2	429	-41.465%
2026-08-05	34.2900	36.5500	34.2900	36.5500	+4.878%	2	430	-38.358%
2026-08-04	38.4000	38.5000	34.8500	34.8500	-36.912%	79	432	-35.352%
2026-08-03	55.2400	55.2400	55.2400	55.2400	-2.230%	1	408	-59.214%
2026-07-22	54.4000	56.9100	54.4000	56.5000	+14.604%	16	409	-60.124%
2026-07-15	49.3000	49.3000	49.3000	49.3000	-13.962%	1	395	-54.300%
2026-07-14	57.3000	57.3000	57.3000	57.3000	+6.624%	4	395	-60.681%
2026-07-13	54.6100	54.6100	53.7400	53.7400	-0.849%	8	399	-58.076%
2026-07-08	54.2000	54.2000	54.2000	54.2000	+0.969%	2	405	-58.432%
2026-07-02	53.6500	53.6800	53.6500	53.6800	-3.540%	2	405	-58.029%
2026-07-01	55.5000	55.6500	55.5000	55.6500	-13.345%	4	405	-59.515%
2026-06-26	64.2200	64.2200	64.2200	64.2200	-5.905%	1	405	-64.917%
2026-06-25	67.7200	68.3800	67.7200	68.2500	+12.624%	16	405	-66.989%
2026-06-23	59.4100	60.6000	59.4100	60.6000	+3.590%	2	399	-62.822%
2026-06-22	58.5000	58.5000	58.5000	58.5000	+17.117%	1	399	-61.487%
2026-06-17	49.9500	49.9500	49.9500	49.9500	-4.766%	1	398	-54.895%
2026-06-16	52.4500	52.4500	52.4500	52.4500	+3.452%	1	398	-57.045%
2026-06-15	50.8600	50.8600	50.7000	50.7000	-4.967%	4	400	-55.562%
2026-06-09	53.3500	53.3500	53.3500	53.3500	+8.369%	2	400	-57.769%
2026-06-05	49.2300	49.2300	49.2300	49.2300	+4.301%	1	402	-54.235%
2026-06-03	47.3500	47.3500	47.2000	47.2000	+10.023%	28	403	-52.267%
2026-06-02	42.2000	42.9000	42.2000	42.9000	+5.018%	6	391	-47.483%
2026-05-29	43.2700	43.5400	40.8500	40.8500	-13.453%	28	387	-44.847%
2026-05-28	47.2000	47.2000	47.2000	47.2000	-8.171%	1	376	-52.267%
2026-05-27	51.4000	51.4000	51.4000	51.4000	+4.642%	1	377	-56.167%
2026-05-26	49.1200	49.1200	49.1200	49.1200	-3.781%	2	378	-54.133%
2026-05-18	51.0000	51.4500	51.0000	51.0500	+3.382%	12	376	-55.867%
2026-05-08	50.6000	50.6000	49.3800	49.3800	-3.214%	5	372	-54.374%
2026-05-06	51.3400	51.3400	51.0200	51.0200	+11.641%	4	367	-55.841%
2026-05-04	45.5500	45.7000	45.5500	45.7000	-9.000%	3	367	-50.700%
2026-04-29	50.2200	50.2200	50.2200	50.2200	+5.615%	1	367	-55.137%
2026-04-28	47.5500	47.5500	47.5500	47.5500	-4.075%	2	367	-52.618%
2026-04-24	49.5500	49.5700	49.5500	49.5700	+6.533%	3	367	-54.549%
2026-04-23	46.5300	46.5300	46.5300	46.5300	+2.017%	2	369	-51.580%
2026-04-17	45.6100	45.6100	45.6100	45.6100	-16.158%	1	369	-50.603%
2026-04-09	54.4000	54.4000	54.4000	54.4000	+20.088%	1	368	-58.585%
2026-04-06	45.3000	45.3000	45.3000	45.3000	-12.124%	1	368	-50.265%
2026-03-30	51.5500	51.5500	51.5500	51.5500	+5.204%	1	369	-56.295%
2026-03-27	49.0000	49.0000	49.0000	49.0000	+11.414%	1	370	-54.020%
2026-03-17	44.0000	44.0000	43.9800	43.9800	-4.183%	5	370	-48.772%
2026-03-09	45.9000	45.9500	45.4500	45.9000	+4.129%	22	375	-50.915%
2026-03-06	45.6800	45.6800	44.0800	44.0800	-4.692%	7	368	-48.888%
2026-03-04	46.2500	46.2500	46.2500	46.2500	-9.189%	3	368	-51.286%
2026-03-02	50.9300	50.9300	50.9300	50.9300	-6.550%	10	368	-55.763%
2026-02-27	54.5000	54.5000	54.5000	54.5000	-0.873%	25	368	-58.661%
2026-02-26	53.7600	55.5200	53.7600	54.9800	-1.026%	9	343	-59.021%
2026-02-20	55.5500	55.5500	55.5500	55.5500	+1.166%	1	340	-59.442%
2026-02-11	55.3700	55.4700	54.9100	54.9100	+9.426%	45	340	-58.969%
2026-02-10	50.1800	50.1800	50.1800	50.1800	-0.947%	1	344	-55.102%
2026-02-09	50.6600	50.6600	50.6600	50.6600	-6.618%	5	345	-55.527%
2026-02-06	54.2500	54.2500	54.2500	54.2500	-3.470%	1	345	-58.470%
2026-02-05	56.2000	56.2000	56.2000	56.2000	+4.171%	2	344	-59.911%
2026-02-04	53.4400	55.1000	53.4400	53.9500	+7.900%	53	344	-58.239%
2026-01-30	50.0000	50.0000	50.0000	50.0000	+2.987%	150	320	-54.940%
2026-01-29	48.5500	48.5500	48.5500	48.5500	+14.559%	190	470	-53.594%
2026-01-27	42.3800	42.3800	42.3800	42.3800	+3.669%	1	365	-46.838%
2026-01-26	40.8000	40.8800	40.8000	40.8800	-2.829%	12	365	-44.887%
2026-01-22	41.8000	42.0700	41.8000	42.0700	-1.889%	7	364	-46.446%
2026-01-21	41.9600	43.7400	41.9600	42.8800	+3.325%	9	358	-47.458%
2026-01-20	41.3900	41.5000	41.3400	41.5000	+0.900%	3	352	-45.711%
2026-01-16	40.0200	41.1300	40.0200	41.1300	+7.811%	3	347	-45.222%
2026-01-15	38.1000	38.1500	38.1000	38.1500	-4.266%	12	347	-40.944%
2026-01-14	39.8000	39.9000	39.8000	39.8500	+1.658%	3	346	-43.463%
2026-01-09	40.4000	40.4000	39.2000	39.2000	-1.730%	3	343	-42.526%
2026-01-08	39.8700	39.8900	39.8700	39.8900	+2.151%	100	344	-43.520%
2026-01-06	39.0500	39.0500	39.0500	39.0500	-4.640%	1	307	-42.305%
2026-01-05	41.6000	41.6000	40.7500	40.9500	-5.405%	35	304	-44.982%
2026-01-02	40.0000	43.2900	40.0000	43.2900	+12.588%	4	304	-47.956%
2025-12-29	38.4500	38.4500	38.4500	38.4500	+2.152%	1	305	-41.404%
2025-12-26	37.6400	37.6400	37.6400	37.6400	+2.842%	1	306	-40.143%
2025-12-24	36.6000	36.6000	36.6000	36.6000	-0.272%	5	312	-38.443%
2025-12-23	36.9700	36.9700	36.6600	36.7000	-0.677%	27	312	-38.610%
2025-12-19	38.0000	38.3400	36.9500	36.9500	-7.740%	6	299	-39.026%
2025-12-16	40.0500	40.0500	40.0500	40.0500	0.000%	1	298	-43.745%
2025-12-15	40.0500	40.0500	40.0500	40.0500	-4.552%	1	299	-43.745%
2025-12-12	40.0000	41.9600	40.0000	41.9600	+8.144%	2	300	-46.306%
2025-12-10	39.7300	39.7400	38.8000	38.8000	-9.240%	5	299	-41.933%
2025-12-02	43.2000	43.2000	42.7500	42.7500	-4.618%	3	302	-47.298%
2025-12-01	44.9000	44.9000	44.8100	44.8200	-1.321%	3	302	-49.732%
2025-11-28	45.4200	45.4200	45.4200	45.4200	-1.837%	1	303	-50.396%
2025-11-26	46.2700	46.2700	46.2700	46.2700	-1.595%	1	302	-51.308%
2025-11-25	48.0300	48.8500	47.0200	47.0200	-7.984%	3	302	-52.084%
2025-11-21	51.1000	51.1000	51.1000	51.1000	+0.196%	1	303	-55.910%
2025-11-20	51.0000	51.0000	51.0000	51.0000	+8.742%	2	303	-55.824%
2025-11-19	46.9000	46.9000	46.9000	46.9000	+1.979%	1	303	-51.962%
2025-11-17	45.9900	45.9900	45.9900	45.9900	+2.886%	5	302	-51.011%
2025-11-14	44.7000	44.7000	44.7000	44.7000	-0.997%	1	297	-49.597%
2025-11-13	43.1600	45.1500	43.1600	45.1500	+12.819%	6	296	-50.100%
2025-11-11	40.0100	40.0200	40.0100	40.0200	+4.491%	4	299	-43.703%
2025-11-10	41.0400	41.0400	38.3000	38.3000	-15.434%	8	299	-41.175%
2025-11-07	44.6900	45.2900	44.6600	45.2900	+4.115%	10	301	-50.254%
2025-11-06	43.4500	43.5000	43.4000	43.5000	+4.442%	10	301	-48.207%
2025-11-05	42.0200	42.0700	41.6500	41.6500	+1.462%	11	293	-45.906%
2025-11-04	39.3000	41.0500	39.3000	41.0500	+12.005%	7	292	-45.116%
2025-11-03	36.6000	36.6500	36.5500	36.6500	-2.991%	60	229	-38.527%
2025-10-29	37.7800	37.7800	37.7800	37.7800	-3.029%	1	229	-40.365%
2025-10-28	38.9600	38.9600	38.9600	38.9600	+1.723%	1	229	-42.171%
2025-10-27	38.3000	38.3000	38.3000	38.3000	-4.250%	1	228	-41.175%
2025-10-24	40.0000	40.0000	40.0000	40.0000	-3.335%	5	228	-43.675%
2025-10-21	41.3800	41.3800	41.3800	41.3800	-0.791%	1	233	-45.553%
2025-10-20	41.7100	41.7100	41.7100	41.7100	+4.484%	5	232	-45.984%
2025-10-09	39.9200	39.9200	39.9200	39.9200	-0.449%	5	232	-43.562%
2025-10-08	40.2100	40.2100	40.1000	40.1000	-2.906%	3	232	-43.815%
2025-10-07	40.1000	41.3000	40.1000	41.3000	-4.398%	153	79	-45.448%
2025-10-03	41.0500	43.2000	41.0500	43.2000	+10.345%	4	79	-47.847%
2025-10-02	39.1500	39.1500	39.1500	39.1500	-0.961%	5	77	-42.452%
2025-10-01	39.5300	39.5300	39.5300	39.5300	-3.468%	2	77	-43.005%
2025-09-30	40.9500	40.9500	40.9500	40.9500	-3.986%	1	78	-44.982%
2025-09-25	41.6000	42.6500	41.1000	42.6500	+2.303%	8	77	-47.175%
2025-09-24	41.6900	41.6900	41.6900	41.6900	+3.578%	1	77	-45.958%
2025-09-22	40.2500	40.2500	40.2500	40.2500	+2.548%	1	77	-44.025%
2025-09-19	39.7200	39.8000	39.2500	39.2500	-3.086%	7	77	-42.599%
2025-09-18	42.9500	42.9500	40.5000	40.5000	-10.339%	10	77	-44.370%
2025-09-17	45.1700	45.1700	45.1700	45.1700	+4.006%	1	69	-50.122%
2025-09-16	43.4300	43.4300	43.4200	43.4300	-0.550%	3	69	-48.123%
2025-09-15	43.7000	43.7000	43.6700	43.6700	-2.761%	8	66	-48.409%
2025-09-10	44.9100	44.9100	44.9100	44.9100	-7.211%	1	67	-49.833%
2025-09-08	48.5000	48.5000	48.4000	48.4000	-5.191%	11	67	-53.450%
2025-09-05	51.0500	51.0500	51.0500	51.0500	+3.592%	2	73	-55.867%
2025-09-04	49.2800	49.2800	49.2800	49.2800	+1.191%	2	73	-54.282%
2025-09-02	48.7000	48.7000	48.7000	48.7000	-0.734%	1	71	-53.737%
2025-08-29	49.6000	49.6000	48.9000	49.0600	-0.688%	12	61	-54.077%
2025-08-27	49.7000	49.7000	49.4000	49.4000	-1.496%	9	61	-54.393%
2025-08-25	50.1500	50.1500	50.1500	50.1500	+5.646%	5	52	-55.075%
2025-08-22	47.4700	47.4700	47.4700	47.4700	-4.640%	1	47	-52.538%
2025-08-21	49.6600	49.7800	49.6500	49.7800	-11.186%	10	46	-54.741%
2025-08-20	55.3900	56.0500	55.3900	56.0500	+27.793%	2	46	-59.804%
2025-08-18	44.0900	44.0900	43.8600	43.8600	+1.013%	11	48	-48.632%
2025-08-15	43.4200	43.4200	43.4200	43.4200	+3.628%	10	48	-48.111%
2025-08-14	41.5400	41.9000	41.5400	41.9000	+5.276%	2	39	-46.229%
2025-08-12	39.9000	39.9000	39.8000	39.8000	-2.761%	3	39	-43.392%
2025-08-11	41.1400	41.1400	40.9300	40.9300	+1.187%	2	40	-44.955%
2025-08-08	40.4500	40.4500	40.4500	40.4500	-1.939%	2	40	-44.302%
2025-08-06	43.7500	43.7500	41.2500	41.2500	-4.844%	2	40	-45.382%
2025-08-05	43.7000	43.7000	43.3500	43.3500	-18.099%	3	39	-48.028%
2025-07-21	52.9300	52.9300	52.9300	52.9300	+0.627%	10	38	-57.434%
2025-07-17	52.6000	52.6000	52.6000	52.6000	-4.934%	1	28	-57.167%
2025-07-15	55.3300	55.3300	55.3300	55.3300	-0.807%	4	29	-59.281%
2025-07-14	55.7800	55.7800	55.7800	55.7800	-5.217%	5	29	-59.609%
2025-07-10	58.8000	58.8500	58.8000	58.8500	-4.542%	2	29	-61.716%
2025-07-07	62.0600	62.0600	61.6500	61.6500	-1.439%	2	28	-63.455%
2025-06-27	62.5500	62.5500	62.5500	62.5500	+5.303%	1	28	-63.981%
2025-06-25	59.4000	59.4000	59.4000	59.4000	-12.827%	1	28	-62.071%
2025-05-20	67.9100	68.1400	67.9100	68.1400	-1.532%	8	27	-66.936%
2025-05-13	69.2000	69.2000	69.2000	69.2000	-11.407%	4	23	-67.442%
2025-05-07	78.1100	78.1100	78.1100	78.1100	+7.664%	3	19	-71.156%
2025-05-02	72.4500	72.5500	72.4500	72.5500	-4.852%	4	19	-68.946%
2025-04-29	76.2500	76.2500	76.2500	76.2500	-9.549%	3	18	-70.452%
2025-04-15	84.3000	84.3000	84.3000	84.3000	-12.188%	3	15	-73.274%
2025-03-07	95.0000	96.0000	95.0000	96.0000	+17.604%	10	14	-76.531%
2025-02-20	83.3500	83.4500	81.6300	81.6300	+12.749%	4	17	-72.400%
2025-02-18	71.0800	72.4000	71.0800	72.4000	-1.711%	4	15	-68.881%
2025-02-14	73.3500	74.0000	73.3500	73.6600	-1.524%	8	11	-69.414%
2025-02-12	75.1000	75.1000	74.8000	74.8000	-1.163%	2	11	-69.880%
2025-02-11	75.6900	76.6200	75.6800	75.6800	+1.380%	10	10	-70.230%
2025-02-10	78.5100	78.5100	74.6500	74.6500	0.000%	5	2	-69.819%

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