Dark

PLTR20270617P185
PLTR Jun 17 2027 185.00 Put (PLTR270617P00185000)
option OPRA

EOD

Sep 28, 2026

30.20+1.786%(+0.53)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	30.7500	31.2500	30.2000	30.2000	+1.786%	10	1,482	0.000%
2026-09-25	29.3500	30.1100	29.3500	29.6700	+0.135%	6	1,485	+1.786%
2026-09-24	29.9000	30.1500	29.5000	29.6300	-2.050%	6	1,481	+1.924%
2026-09-23	30.0000	31.1000	30.0000	30.2500	-7.066%	8	1,479	-0.165%
2026-09-22	32.3000	32.5500	32.3000	32.5500	-3.125%	2	1,474	-7.220%
2026-09-21	34.0800	34.0800	33.3500	33.6000	-5.618%	6	1,473	-10.119%
2026-09-18	35.6000	35.6000	35.6000	35.6000	-7.508%	2	1,471	-15.169%
2026-09-15	38.4900	38.4900	38.4900	38.4900	+2.231%	2	1,473	-21.538%
2026-09-14	39.2000	39.2000	37.6500	37.6500	-7.037%	22	1,473	-19.788%
2026-09-11	40.7500	40.7500	40.5000	40.5000	-1.532%	16	1,472	-25.432%
2026-09-10	40.5500	41.1300	40.0000	41.1300	+5.869%	45	1,471	-26.574%
2026-09-09	39.3000	39.3000	38.8500	38.8500	0.000%	21	1,462	-22.265%
2026-09-08	38.8500	38.8500	38.8500	38.8500	+3.462%	8	1,449	-22.265%
2026-09-04	35.7000	37.5500	35.7000	37.5500	+10.539%	8	1,446	-19.574%
2026-09-03	33.9000	34.0500	33.2800	33.9700	-13.053%	11	1,446	-11.098%
2026-09-02	36.6700	39.0700	36.6700	39.0700	+14.407%	11	1,441	-22.703%
2026-09-01	34.0000	34.1500	32.4500	34.1500	+4.755%	54	1,446	-11.567%
2026-08-31	33.2000	33.2000	32.0500	32.6000	-1.600%	17	1,433	-7.362%
2026-08-28	33.9200	33.9200	33.1300	33.1300	-1.457%	12	1,426	-8.844%
2026-08-27	34.5600	34.5600	33.6200	33.6200	-8.392%	226	1,422	-10.173%
2026-08-26	36.7000	36.7000	36.7000	36.7000	-4.052%	2	1,300	-17.711%
2026-08-25	37.3000	38.2500	37.2700	38.2500	-1.035%	337	1,298	-21.046%
2026-08-24	38.6500	38.6500	38.6500	38.6500	+6.036%	1	973	-21.863%
2026-08-21	36.7800	37.0000	36.2900	36.4500	-1.752%	60	973	-17.147%
2026-08-19	38.5000	38.8400	36.9500	37.1000	-2.676%	202	913	-18.598%
2026-08-18	38.9200	38.9200	38.1200	38.1200	-0.340%	109	731	-20.776%
2026-08-17	38.0100	38.2500	38.0100	38.2500	+1.057%	6	633	-21.046%
2026-08-14	37.8500	37.8500	37.8500	37.8500	-1.432%	19	628	-20.211%
2026-08-13	38.4000	38.4000	38.4000	38.4000	-2.908%	1	627	-21.354%
2026-08-12	41.1000	41.1000	39.5500	39.5500	+1.488%	24	626	-23.641%
2026-08-11	38.8000	39.0000	38.8000	38.9700	+2.016%	19	625	-22.504%
2026-08-10	38.2000	38.2000	38.2000	38.2000	-8.283%	1	611	-20.942%
2026-08-07	42.5400	42.5400	41.6500	41.6500	-12.811%	22	610	-27.491%
2026-08-06	47.7700	47.7700	47.7700	47.7700	+4.644%	15	611	-36.780%
2026-08-05	44.7200	45.8500	44.6200	45.6500	+0.440%	88	611	-33.844%
2026-08-04	50.0200	50.0200	45.4500	45.4500	-27.245%	3	574	-33.553%
2026-07-21	62.4700	62.4700	62.4700	62.4700	-5.061%	1	574	-51.657%
2026-07-02	65.8000	65.8000	65.8000	65.8000	-3.335%	1	574	-54.103%
2026-07-01	68.0700	68.0700	68.0700	68.0700	-8.397%	5	574	-55.634%
2026-06-29	74.3100	74.3100	74.3100	74.3100	-4.240%	1	579	-59.359%
2026-06-26	77.6000	77.6000	77.6000	77.6000	-5.018%	1	579	-61.082%
2026-06-25	80.6500	81.7000	80.6500	81.7000	+23.414%	2	579	-63.035%
2026-06-12	66.2000	66.2000	66.2000	66.2000	+13.863%	3	583	-54.381%
2026-06-03	58.1000	58.1400	58.1000	58.1400	+19.605%	2	583	-48.056%
2026-06-01	48.6100	48.6100	48.6100	48.6100	-16.521%	1	582	-37.873%
2026-05-28	58.2300	58.2300	58.2300	58.2300	+1.076%	6	582	-48.137%
2026-05-05	57.6100	57.6100	57.6100	57.6100	-3.983%	1	576	-47.579%
2026-04-30	60.0000	60.0000	60.0000	60.0000	+4.932%	10	575	-49.667%
2026-04-23	57.2500	57.2500	57.1800	57.1800	+3.176%	5	585	-47.184%
2026-04-17	55.4200	55.4200	55.4200	55.4200	+0.036%	1	590	-45.507%
2026-04-07	55.4000	55.4000	55.4000	55.4000	-3.769%	12	589	-45.487%
2026-04-02	57.5700	57.5700	57.5700	57.5700	+8.623%	1	588	-47.542%
2026-03-17	53.0000	53.0000	53.0000	53.0000	-6.641%	1	588	-43.019%
2026-03-13	56.7700	56.7700	56.7700	56.7700	+6.410%	1	589	-46.803%
2026-03-06	55.6500	55.6500	53.3200	53.3500	-7.459%	29	590	-43.393%
2026-03-04	57.9500	57.9500	57.1000	57.6500	-2.782%	57	563	-47.615%
2026-03-03	59.6000	59.6500	59.2000	59.3000	-14.058%	48	522	-49.073%
2026-02-24	69.0000	69.0000	69.0000	69.0000	+1.665%	1	474	-56.232%
2026-02-17	67.8700	67.8700	67.8700	67.8700	+2.989%	1	475	-55.503%
2026-02-11	65.9000	65.9000	65.9000	65.9000	+7.645%	1	476	-54.173%
2026-02-10	61.2200	61.2200	61.2200	61.2200	+1.610%	1	476	-50.670%
2026-02-09	60.2500	60.2500	60.2500	60.2500	-6.021%	1	475	-49.876%
2026-02-04	62.2000	64.4600	62.2000	64.1100	+10.249%	20	474	-52.893%
2026-02-02	58.1500	58.1500	58.1500	58.1500	-2.187%	1	461	-48.065%
2026-01-30	59.3600	59.4500	59.3600	59.4500	-1.279%	7	461	-49.201%
2026-01-29	60.2200	60.2200	60.2200	60.2200	+11.005%	1	462	-49.851%
2026-01-28	54.2500	54.2500	54.2500	54.2500	+12.903%	1	462	-44.332%
2026-01-14	46.3500	48.5000	46.3500	48.0500	+1.543%	18	462	-37.149%
2026-01-13	47.2700	47.3200	47.2700	47.3200	-1.622%	2	454	-36.179%
2026-01-09	48.1000	48.1000	48.1000	48.1000	-0.579%	1	456	-37.214%
2026-01-08	48.3800	48.3800	48.3800	48.3800	+6.823%	1	455	-37.578%
2026-01-07	45.2900	45.2900	45.2900	45.2900	-9.093%	1	456	-33.319%
2026-01-05	49.8200	49.8200	49.8200	49.8200	-0.360%	1	455	-39.382%
2026-01-02	50.0000	50.0000	50.0000	50.0000	+5.820%	10	455	-39.600%
2025-12-30	46.7400	47.2500	46.7400	47.2500	+1.766%	3	445	-36.085%
2025-12-29	46.4900	46.5000	46.4300	46.4300	+5.093%	14	443	-34.956%
2025-12-23	44.3000	44.3000	44.1800	44.1800	-0.540%	10	442	-31.643%
2025-12-22	44.4100	44.4200	44.4000	44.4200	-2.928%	6	435	-32.013%
2025-12-19	46.4300	46.4300	45.7600	45.7600	-1.971%	8	435	-34.003%
2025-12-16	47.5000	47.5000	46.6800	46.6800	-2.952%	4	430	-35.304%
2025-12-15	47.2000	48.1000	47.2000	48.1000	-3.569%	3	429	-37.214%
2025-12-12	48.2000	49.8800	48.2000	49.8800	+6.286%	2	430	-39.455%
2025-12-11	48.7000	48.7000	46.9300	46.9300	+0.493%	3	428	-35.649%
2025-12-10	46.7000	46.7000	46.7000	46.7000	-4.166%	1	426	-35.332%
2025-12-09	48.7300	48.7300	48.7300	48.7300	-0.307%	1	426	-38.026%
2025-12-05	49.2900	49.3000	48.8800	48.8800	-2.958%	5	426	-38.216%
2025-12-04	50.3700	50.3700	50.3700	50.3700	-2.080%	1	428	-40.044%
2025-12-03	51.7500	51.7500	51.4400	51.4400	-2.298%	11	428	-41.291%
2025-12-02	52.6100	52.6500	52.3000	52.6500	-5.814%	154	417	-42.640%
2025-11-25	58.2500	58.2500	55.9000	55.9000	-7.603%	2	265	-45.975%
2025-11-20	53.0500	60.5000	53.0500	60.5000	+12.663%	3	264	-50.083%
2025-11-14	53.7000	53.7000	53.7000	53.7000	+13.892%	1	265	-43.762%
2025-11-11	47.2000	47.2000	47.1500	47.1500	+1.836%	3	265	-35.949%
2025-11-10	47.4700	47.4700	46.2500	46.3000	-11.725%	6	265	-34.773%
2025-11-06	48.5000	52.4500	48.5000	52.4500	+4.712%	4	267	-42.421%
2025-11-05	50.0900	50.0900	50.0900	50.0900	+1.417%	1	266	-39.709%
2025-11-04	49.3500	49.6000	48.8100	49.3900	+10.989%	12	266	-38.854%
2025-11-03	44.6200	44.6200	44.5000	44.5000	-0.780%	201	61	-32.135%
2025-10-31	44.8500	44.8500	44.8500	44.8500	-1.429%	3	61	-32.664%
2025-10-29	45.5000	45.5000	45.5000	45.5000	-3.294%	2	64	-33.626%
2025-10-28	47.3500	47.3500	47.0500	47.0500	+1.096%	17	64	-35.813%
2025-10-27	46.9500	46.9500	46.5000	46.5400	-10.620%	8	49	-35.110%
2025-10-13	52.0700	52.0700	52.0700	52.0700	+3.007%	1	49	-42.001%
2025-09-24	50.5500	50.5500	50.5500	50.5500	+4.529%	2	48	-40.257%
2025-09-19	48.3600	48.3600	48.3600	48.3600	-24.201%	1	46	-37.552%
2025-08-20	60.0000	63.8000	60.0000	63.8000	+11.053%	2	45	-52.665%
2025-08-19	57.4500	57.4500	57.4500	57.4500	+8.540%	1	45	-47.433%
2025-08-18	52.9300	52.9300	52.9300	52.9300	+8.020%	1	45	-42.944%
2025-08-14	49.0000	49.0000	49.0000	49.0000	-0.709%	1	45	-38.367%
2025-08-11	49.2000	49.3700	48.8000	49.3500	+0.509%	11	45	-38.804%
2025-08-08	48.8600	49.1000	48.8600	49.1000	-32.135%	7	45	-38.493%
2025-06-30	72.8500	72.8500	72.3500	72.3500	-1.107%	21	49	-58.258%
2025-06-20	73.1200	73.1600	73.1200	73.1600	-7.766%	8	52	-58.721%
2025-05-20	79.2000	79.3200	79.2000	79.3200	+1.303%	10	56	-61.926%
2025-05-16	78.3000	78.3000	78.3000	78.3000	-4.629%	4	56	-61.430%
2025-05-05	82.3300	82.3300	82.1000	82.1000	-5.578%	3	57	-63.216%
2025-04-30	86.9700	86.9700	86.9500	86.9500	-1.384%	2	54	-65.267%
2025-04-28	88.3000	88.8000	88.1700	88.1700	-3.555%	9	54	-65.748%
2025-04-24	91.5400	91.5400	91.4200	91.4200	-4.771%	10	47	-66.966%
2025-04-23	96.0000	96.0000	96.0000	96.0000	-4.000%	10	37	-68.542%
2025-04-21	100.2000	100.2000	100.0000	100.0000	-2.865%	10	27	-69.800%
2025-04-10	103.0700	104.9100	102.9500	102.9500	-7.685%	3	17	-70.665%
2025-04-09	111.5200	111.5200	111.5200	111.5200	+6.210%	3	14	-72.920%
2025-03-21	105.0000	105.3500	105.0000	105.0000	-2.371%	12	11	-71.238%
2025-03-04	107.5500	107.5500	107.5500	107.5500	+8.090%	1	5	-71.920%
2025-02-27	99.5000	99.5000	99.5000	99.5000	-2.259%	1	4	-69.648%
2025-02-26	101.3500	101.8000	101.3500	101.8000	+9.380%	2	3	-70.334%
2025-02-20	93.0700	93.0700	93.0700	93.0700	0.000%	1	0	-67.551%

.dark-mode .Syq9tN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Syq9tN{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P185PLTR Jun 17 2027 185.00 Put (PLTR270617P00185000)option OPRA

PLTR20270617P185
PLTR Jun 17 2027 185.00 Put (PLTR270617P00185000)
option OPRA