Dark

PLTR20270617P180
PLTR Jun 17 2027 180.00 Put (PLTR270617P00180000)
option OPRA

EOD

Sep 28, 2026

27.69+1.801%(+0.49)552

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	27.8300	27.9000	27.6000	27.6900	+1.801%	552	1,939	0.000%
2026-09-25	27.5000	27.5000	27.2000	27.2000	-1.449%	2	1,671	+1.801%
2026-09-24	27.6500	27.6500	27.3500	27.6000	-0.361%	9	1,670	+0.326%
2026-09-23	28.0000	28.3300	27.1800	27.7000	-7.047%	29	1,666	-0.036%
2026-09-22	29.8000	29.8000	29.8000	29.8000	-3.404%	169	1,649	-7.081%
2026-09-21	31.0300	31.1000	30.4500	30.8500	-6.600%	12	1,484	-10.243%
2026-09-18	33.5000	33.5000	32.7800	33.0300	-2.133%	5	1,488	-16.167%
2026-09-17	33.2000	33.7500	33.2000	33.7500	-3.295%	6	1,486	-17.956%
2026-09-16	35.3300	35.3300	34.9000	34.9000	+0.029%	3	1,484	-20.659%
2026-09-15	34.0300	34.8900	34.0300	34.8900	+0.809%	2	1,484	-20.636%
2026-09-14	34.6000	34.6100	34.6000	34.6100	-6.837%	6	1,485	-19.994%
2026-09-11	37.4500	37.4500	37.1500	37.1500	-1.065%	4	1,485	-25.464%
2026-09-10	37.4000	37.5500	37.4000	37.5500	+4.248%	3	1,485	-26.258%
2026-09-09	36.1000	36.1000	35.6000	36.0200	+0.615%	41	1,482	-23.126%
2026-09-08	35.2900	35.9500	35.2900	35.8000	+4.985%	24	1,450	-22.654%
2026-09-04	33.0100	34.1000	33.0000	34.1000	+10.000%	12	1,436	-18.798%
2026-09-03	31.3300	31.6500	30.5100	31.0000	-14.483%	65	1,436	-10.677%
2026-09-02	34.4900	37.1000	34.4900	36.2500	+16.000%	56	1,426	-23.614%
2026-09-01	30.3700	31.3600	29.9000	31.2500	+5.932%	109	1,394	-11.392%
2026-08-31	30.7700	30.7700	29.3900	29.5000	-2.156%	5	1,295	-6.136%
2026-08-28	31.1000	31.1000	30.1500	30.1500	-2.679%	2	1,294	-8.159%
2026-08-27	31.6000	32.1500	30.9800	30.9800	-8.479%	12	1,294	-10.620%
2026-08-26	33.8500	33.8500	33.8500	33.8500	-3.972%	2	1,292	-18.198%
2026-08-25	35.2500	35.2500	35.2500	35.2500	+3.676%	3	1,290	-21.447%
2026-08-24	34.7000	34.7000	33.5000	34.0000	+1.796%	123	1,287	-18.559%
2026-08-21	33.4000	33.4500	32.7000	33.4000	-3.020%	207	1,217	-17.096%
2026-08-20	34.4400	34.4400	34.4400	34.4400	+0.145%	1	1,217	-19.599%
2026-08-19	34.3500	34.4900	34.3500	34.3900	-3.263%	56	1,217	-19.482%
2026-08-18	35.5500	35.5500	35.5500	35.5500	+0.851%	1	1,204	-22.110%
2026-08-17	35.0000	35.2500	35.0000	35.2500	+0.456%	18	1,204	-21.447%
2026-08-14	34.9000	35.0900	34.3000	35.0900	+2.095%	348	1,188	-21.089%
2026-08-13	35.4500	35.4500	34.3700	34.3700	-8.590%	27	1,045	-19.436%
2026-08-12	37.9000	37.9000	37.6000	37.6000	+4.881%	57	1,032	-26.356%
2026-08-11	35.9500	36.8500	35.8500	35.8500	+0.252%	28	998	-22.762%
2026-08-10	37.7000	37.7000	35.3000	35.7600	-7.358%	39	996	-22.567%
2026-08-07	39.4900	39.4900	38.3000	38.6000	-9.176%	24	992	-28.264%
2026-08-05	41.4500	42.5000	41.4500	42.5000	-2.186%	31	982	-34.847%
2026-08-04	43.4500	43.4500	43.4500	43.4500	-25.254%	1	982	-36.272%
2026-07-07	58.1300	58.1300	58.1300	58.1300	-19.095%	1	982	-52.365%
2026-06-24	71.8500	71.8500	71.8500	71.8500	+6.350%	20	983	-61.461%
2026-06-22	67.5600	67.5600	67.5600	67.5600	+16.463%	1	1,003	-59.014%
2026-06-15	58.8000	58.8000	58.0100	58.0100	-2.553%	6	1,008	-52.267%
2026-06-10	59.5300	59.5300	59.5300	59.5300	+20.020%	1	1,008	-53.486%
2026-06-02	49.7500	49.7500	49.6000	49.6000	+7.522%	10	1,008	-44.173%
2026-06-01	46.1300	46.1300	46.1300	46.1300	-3.876%	1	998	-39.974%
2026-05-29	47.4700	47.9900	47.4700	47.9900	-13.187%	2	999	-42.300%
2026-05-21	55.2800	55.2800	55.2800	55.2800	-3.827%	1	1,001	-49.910%
2026-05-15	57.4800	57.4800	57.4800	57.4800	-2.938%	1	1,002	-51.827%
2026-05-14	59.2200	59.2200	59.2200	59.2200	-2.743%	1	1,001	-53.242%
2026-05-13	60.8900	60.8900	60.8900	60.8900	+8.249%	1	1,001	-54.525%
2026-05-08	56.8600	57.2200	56.2500	56.2500	+3.687%	602	1,001	-50.773%
2026-04-27	54.2200	54.4500	54.2200	54.2500	+9.111%	6	482	-48.959%
2026-04-22	51.1800	51.1800	49.7200	49.7200	-15.729%	2	484	-44.308%
2026-04-14	59.0000	59.0000	59.0000	59.0000	-5.251%	2	483	-53.068%
2026-04-09	62.2700	62.2700	62.2700	62.2700	+20.143%	1	481	-55.532%
2026-04-06	51.8300	51.8300	51.8300	51.8300	-2.484%	1	481	-46.575%
2026-03-31	53.1500	53.1500	53.1500	53.1500	+5.813%	4	480	-47.902%
2026-03-24	50.2300	50.2300	50.2300	50.2300	-3.958%	2	480	-44.874%
2026-03-09	52.2000	52.3500	52.2000	52.3000	-1.134%	14	482	-47.055%
2026-03-06	52.9000	52.9000	52.9000	52.9000	-0.508%	8	471	-47.656%
2026-03-05	53.1700	53.1700	53.1700	53.1700	-8.877%	150	471	-47.922%
2026-03-02	58.3500	58.3500	58.3500	58.3500	-4.657%	3	421	-52.545%
2026-02-25	61.2000	61.2000	61.2000	61.2000	-6.279%	1	422	-54.755%
2026-02-24	65.3000	65.3000	65.3000	65.3000	+10.174%	1	422	-57.596%
2026-02-18	59.2500	59.2700	59.2500	59.2700	-7.100%	10	422	-53.282%
2026-02-13	63.8000	63.8000	63.8000	63.8000	-3.916%	2	422	-56.599%
2026-02-12	66.4000	66.4000	66.4000	66.4000	+6.240%	1	422	-58.298%
2026-02-11	62.5000	62.5000	62.5000	62.5000	+0.434%	50	423	-55.696%
2026-02-06	62.2300	62.2300	62.2300	62.2300	-6.322%	2	423	-55.504%
2026-02-05	65.8000	66.4700	65.8000	66.4300	+9.063%	25	423	-58.317%
2026-02-04	60.9100	60.9100	60.9100	60.9100	+8.768%	3	403	-54.539%
2026-01-30	56.3500	56.3500	55.9500	56.0000	+1.174%	20	403	-50.554%
2026-01-29	56.0500	57.0300	55.3500	55.3500	+8.466%	4	401	-49.973%
2026-01-28	51.0300	51.0300	51.0300	51.0300	+2.697%	2	402	-45.738%
2026-01-21	48.3500	49.6900	48.3500	49.6900	+3.521%	2	402	-44.275%
2026-01-20	48.0000	48.0000	48.0000	48.0000	+1.309%	1	402	-42.313%
2026-01-16	47.1500	47.3800	47.1500	47.3800	+4.018%	5	402	-41.558%
2026-01-14	45.6000	45.6000	45.5500	45.5500	+3.641%	3	402	-39.210%
2026-01-12	44.0000	44.0000	43.7500	43.9500	+3.169%	3	399	-36.997%
2026-01-07	43.3000	43.3000	42.6000	42.6000	-8.269%	2	399	-35.000%
2026-01-05	46.4400	46.4400	46.4400	46.4400	-5.418%	3	402	-40.375%
2026-01-02	49.5500	49.5500	49.1000	49.1000	+8.749%	2	402	-43.605%
2025-12-31	45.2000	45.2000	45.1500	45.1500	+1.621%	2	399	-38.671%
2025-12-30	44.4000	44.4300	44.4000	44.4300	+1.787%	4	399	-37.677%
2025-12-29	43.6500	43.6500	43.6500	43.6500	+3.070%	2	397	-36.564%
2025-12-26	42.3500	42.3500	42.3500	42.3500	+3.293%	6	397	-34.616%
2025-12-22	41.0000	41.0000	41.0000	41.0000	-4.651%	1	398	-32.463%
2025-12-19	43.0000	43.0000	43.0000	43.0000	-4.317%	1	398	-35.605%
2025-12-18	46.0400	46.0400	44.7500	44.9400	-2.853%	8	397	-38.385%
2025-12-17	46.2800	46.2800	46.2600	46.2600	+3.838%	4	397	-40.143%
2025-12-16	44.5600	44.5600	44.5500	44.5500	+0.135%	4	401	-37.845%
2025-12-15	44.4700	44.4900	44.4700	44.4900	-0.913%	2	397	-37.761%
2025-12-11	46.6700	46.7100	44.9000	44.9000	+1.515%	10	399	-38.330%
2025-12-10	44.6800	44.6800	44.2300	44.2300	-2.962%	12	398	-37.395%
2025-12-09	45.5700	45.5800	45.5700	45.5800	-2.336%	250	395	-39.250%
2025-12-08	46.6000	46.6700	46.6000	46.6700	+1.501%	2	395	-40.669%
2025-12-05	45.9300	45.9800	45.9300	45.9800	-2.893%	5	393	-39.778%
2025-12-04	47.3500	47.3700	47.3500	47.3500	-2.371%	5	388	-41.521%
2025-12-03	48.5000	48.5000	48.5000	48.5000	-2.119%	1	389	-42.907%
2025-12-02	49.5500	49.5500	49.5500	49.5500	-13.070%	1	389	-44.117%
2025-11-21	57.0000	57.0000	57.0000	57.0000	+13.455%	1	389	-51.421%
2025-11-20	50.2400	50.2400	50.2400	50.2400	-3.920%	1	389	-44.885%
2025-11-17	51.1300	52.2900	50.9400	52.2900	+4.895%	7	390	-47.045%
2025-11-14	49.8500	49.8500	49.8500	49.8500	+2.890%	12	389	-44.453%
2025-11-13	49.5000	49.5000	48.4500	48.4500	+1.572%	2	389	-42.848%
2025-11-12	46.5000	47.7000	46.5000	47.7000	+7.191%	3	391	-41.950%
2025-11-11	44.3500	44.5000	44.3500	44.5000	+2.064%	3	390	-37.775%
2025-11-10	44.7100	44.7100	43.6000	43.6000	-14.594%	7	390	-36.491%
2025-11-07	51.3500	51.3500	51.0500	51.0500	+2.366%	11	394	-45.759%
2025-11-06	48.4000	49.8700	48.4000	49.8700	+3.658%	11	395	-44.476%
2025-11-05	47.8100	48.1100	47.8100	48.1100	+3.351%	6	389	-42.444%
2025-11-04	45.2000	46.5500	45.2000	46.5500	+12.712%	9	390	-40.516%
2025-11-03	41.5500	41.6900	41.2900	41.3000	-4.398%	6	382	-32.954%
2025-10-31	43.2000	43.2000	43.2000	43.2000	+0.582%	1	382	-35.903%
2025-10-30	43.1600	43.5000	42.9500	42.9500	-0.116%	3	382	-35.530%
2025-10-29	43.0000	43.0000	43.0000	43.0000	-1.826%	2	383	-35.605%
2025-10-27	43.7400	44.0000	43.7400	43.8000	-4.325%	16	370	-36.781%
2025-10-24	45.5900	45.7800	45.5900	45.7800	-3.924%	4	370	-39.515%
2025-10-23	47.6500	47.6500	47.6500	47.6500	+0.316%	1	372	-41.889%
2025-10-22	47.5000	47.5000	47.5000	47.5000	+0.465%	1	372	-41.705%
2025-10-21	47.2200	47.2800	47.1300	47.2800	-1.807%	4	371	-41.434%
2025-10-20	48.1500	48.1500	48.1500	48.1500	+5.453%	5	369	-42.492%
2025-10-08	45.8000	45.8000	45.6600	45.6600	-0.739%	5	369	-39.356%
2025-10-07	46.0000	46.0000	46.0000	46.0000	-6.883%	3	368	-39.804%
2025-10-03	47.3000	49.4000	46.9400	49.4000	+9.413%	3	368	-43.947%
2025-10-01	44.9100	45.1500	44.8800	45.1500	-2.378%	5	367	-38.671%
2025-09-30	46.4000	46.4000	46.2500	46.2500	-1.596%	22	364	-40.130%
2025-09-29	47.3000	47.3000	46.5500	47.0000	+1.952%	20	368	-41.085%
2025-09-25	47.3500	48.0500	45.7500	46.1000	-3.131%	8	355	-39.935%
2025-09-24	45.2000	47.5900	45.2000	47.5900	+3.659%	2	354	-41.816%
2025-09-23	45.9100	45.9100	45.9100	45.9100	+0.022%	1	355	-39.686%
2025-09-22	45.5000	45.9000	45.5000	45.9000	+1.887%	301	354	-39.673%
2025-09-19	45.2500	45.2500	44.7000	45.0500	-4.656%	4	54	-38.535%
2025-09-18	46.5500	47.2500	46.5500	47.2500	-4.061%	3	54	-41.397%
2025-09-15	49.9300	49.9300	49.2500	49.2500	-2.475%	3	52	-43.777%
2025-09-10	49.9000	50.5000	49.9000	50.5000	-4.265%	7	53	-45.168%
2025-09-09	52.7500	52.7500	52.7500	52.7500	-2.549%	4	46	-47.507%
2025-09-03	53.9900	54.1300	53.9600	54.1300	-2.292%	4	46	-48.845%
2025-08-28	55.4000	55.4000	55.4000	55.4000	+0.727%	2	48	-50.018%
2025-08-26	55.0000	55.0000	55.0000	55.0000	-1.434%	4	42	-49.655%
2025-08-25	59.0000	59.0000	55.8000	55.8000	-0.446%	5	42	-50.376%
2025-08-21	56.0000	56.1700	56.0000	56.0500	-1.303%	4	42	-50.598%
2025-08-20	63.2000	63.2000	56.7900	56.7900	+1.050%	3	41	-51.241%
2025-08-19	56.2000	56.2000	56.2000	56.2000	+15.876%	1	39	-50.730%
2025-08-15	48.2100	48.5000	48.2100	48.5000	+3.148%	13	38	-42.907%
2025-08-14	47.0200	47.0200	47.0200	47.0200	+2.597%	1	28	-41.110%
2025-08-13	45.8300	45.8300	45.8300	45.8300	-1.015%	1	28	-39.581%
2025-08-08	46.3000	46.3000	46.3000	46.3000	-0.430%	4	28	-40.194%
2025-08-07	46.5000	46.5000	46.5000	46.5000	-2.821%	9	32	-40.452%
2025-08-06	47.1500	47.8500	47.1500	47.8500	-2.704%	12	41	-42.132%
2025-08-05	49.1800	49.1800	49.1800	49.1800	-11.864%	2	32	-43.697%
2025-07-28	55.8000	55.8000	55.8000	55.8000	-17.929%	1	30	-50.376%
2025-06-27	67.9900	67.9900	67.9900	67.9900	+5.378%	1	29	-59.273%
2025-06-26	64.5200	64.5200	64.5200	64.5200	-17.546%	1	29	-57.083%
2025-05-05	78.2000	78.3000	78.2000	78.2500	-5.438%	40	28	-64.613%
2025-05-01	82.0500	82.7600	82.0500	82.7500	-1.547%	8	18	-66.538%
2025-04-29	84.0500	84.0500	84.0500	84.0500	-0.166%	3	10	-67.055%
2025-04-28	84.1900	84.1900	84.1900	84.1900	-16.931%	2	10	-67.110%
2025-03-12	101.3500	101.3500	101.3500	101.3500	-2.968%	1	8	-72.679%
2025-03-07	104.4500	104.4500	104.4500	104.4500	+21.751%	12	7	-73.490%
2025-02-19	79.3000	85.7900	78.8000	85.7900	+7.264%	11	9	-67.724%
2025-02-18	80.0000	80.1000	79.9800	79.9800	0.000%	4	4	-65.379%

.dark-mode .kY6LVg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kY6LVg{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P180PLTR Jun 17 2027 180.00 Put (PLTR270617P00180000)option OPRA

PLTR20270617P180
PLTR Jun 17 2027 180.00 Put (PLTR270617P00180000)
option OPRA