Dark

PLTR20270617P200
PLTR Jun 17 2027 200.00 Put (PLTR270617P00200000)
option OPRA

EOD

Sep 25, 2026

38.35-0.390%(-0.15)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	37.5000	38.3500	37.5000	38.3500	-0.390%	70	1,275	0.000%
2026-09-24	38.5000	38.5000	38.5000	38.5000	-0.181%	3	1,233	-0.390%
2026-09-23	38.3500	38.7200	38.3500	38.5700	-6.383%	26	1,230	-0.570%
2026-09-22	41.3000	41.3000	41.2000	41.2000	-1.905%	8	1,225	-6.917%
2026-09-21	42.5000	42.5000	42.0000	42.0000	-8.297%	21	1,232	-8.690%
2026-09-18	45.8000	45.8000	45.8000	45.8000	-0.218%	1	1,251	-16.266%
2026-09-17	45.3500	45.9000	45.3500	45.9000	-3.975%	5	1,250	-16.449%
2026-09-14	47.8000	47.8000	47.8000	47.8000	-6.768%	1	1,250	-19.770%
2026-09-11	50.7700	51.2700	50.5300	51.2700	-0.058%	10	1,250	-25.200%
2026-09-10	51.3000	51.3000	51.3000	51.3000	+4.545%	2	1,255	-25.244%
2026-09-09	49.6900	49.6900	48.4500	49.0700	+6.258%	23	1,256	-21.846%
2026-09-04	45.5500	46.1800	45.4900	46.1800	+7.771%	8	1,254	-16.955%
2026-09-03	42.0500	43.2000	42.0500	42.8500	-12.012%	6	1,254	-10.502%
2026-09-02	46.5000	49.0800	46.5000	48.7000	+12.993%	5	1,257	-21.253%
2026-09-01	42.8000	43.1000	42.8000	43.1000	+4.485%	201	1,254	-11.021%
2026-08-31	42.0000	42.0000	41.2500	41.2500	-1.786%	4	1,263	-7.030%
2026-08-28	42.0000	42.0000	41.8500	42.0000	-1.408%	51	1,263	-8.690%
2026-08-27	42.7000	43.0500	42.2400	42.6000	-7.492%	20	1,219	-9.977%
2026-08-26	46.0000	46.0500	46.0000	46.0500	-4.063%	7	1,214	-16.721%
2026-08-25	48.0000	48.0000	48.0000	48.0000	+5.727%	5	1,212	-20.104%
2026-08-21	45.0000	45.4000	45.0000	45.4000	-4.522%	2	1,208	-15.529%
2026-08-20	47.0500	47.5500	47.0500	47.5500	+0.848%	23	1,208	-19.348%
2026-08-19	48.0200	48.0200	47.1500	47.1500	-2.542%	85	1,187	-18.664%
2026-08-18	48.3000	48.4000	47.8000	48.3800	+1.108%	150	1,122	-20.732%
2026-08-17	48.2000	48.2000	46.9300	47.8500	-0.021%	171	1,053	-19.854%
2026-08-14	47.2500	47.8600	46.5000	47.8600	-0.292%	67	1,028	-19.870%
2026-08-13	47.5500	48.5500	47.5500	48.0000	-6.122%	22	1,032	-20.104%
2026-08-12	51.1500	51.1500	51.1300	51.1300	+5.640%	5	1,017	-24.995%
2026-08-11	49.3000	49.3000	48.4000	48.4000	-1.606%	2	1,016	-20.764%
2026-08-10	49.1000	49.1900	47.5000	49.1900	-3.738%	429	1,016	-22.037%
2026-08-07	52.5000	52.5000	51.1000	51.1000	-13.272%	18	609	-24.951%
2026-08-06	58.9200	58.9200	58.9200	58.9200	+4.376%	1	602	-34.912%
2026-08-05	56.8000	56.8000	56.4000	56.4500	+2.786%	33	601	-32.064%
2026-08-04	55.5000	55.5000	54.9200	54.9200	-33.551%	3	633	-30.171%
2026-07-23	82.6500	82.6500	82.6500	82.6500	+4.886%	5	635	-53.600%
2026-07-22	78.8000	78.8000	78.8000	78.8000	+3.371%	1	640	-51.332%
2026-07-14	76.2300	76.2300	76.2300	76.2300	-4.342%	1	640	-49.692%
2026-07-10	78.7000	79.6900	78.7000	79.6900	-8.894%	105	641	-51.876%
2026-06-29	87.4700	87.4700	87.4700	87.4700	-4.540%	2	541	-56.156%
2026-06-26	91.6300	91.6300	91.6300	91.6300	-3.629%	1	543	-58.147%
2026-06-25	94.9500	95.0800	94.7800	95.0800	+6.532%	3	543	-59.666%
2026-06-24	89.2500	89.2500	89.2500	89.2500	+3.001%	1	545	-57.031%
2026-06-23	85.9000	87.2000	85.9000	86.6500	+13.714%	120	544	-55.741%
2026-06-16	75.0300	76.2000	75.0300	76.2000	+2.654%	11	460	-49.672%
2026-06-15	74.0000	74.2300	74.0000	74.2300	-5.680%	11	438	-48.336%
2026-06-12	78.7000	78.7000	78.7000	78.7000	+2.421%	1	438	-51.271%
2026-06-11	76.8400	76.8400	76.8400	76.8400	+1.012%	1	438	-50.091%
2026-06-10	76.0700	76.0700	76.0700	76.0700	+0.053%	1	437	-49.586%
2026-06-09	76.0300	76.0300	76.0300	76.0300	+4.595%	2	436	-49.559%
2026-06-08	72.6900	72.6900	72.6900	72.6900	+0.539%	2	434	-47.242%
2026-06-05	72.3000	72.3000	72.3000	72.3000	+6.637%	1	436	-46.957%
2026-06-03	67.2500	67.8000	67.2500	67.8000	+6.320%	7	435	-43.437%
2026-05-29	64.6800	64.6800	63.7700	63.7700	-8.887%	6	428	-39.862%
2026-05-28	69.6600	69.9900	69.6600	69.9900	-0.794%	3	431	-45.206%
2026-05-22	70.5500	70.5500	70.5500	70.5500	-6.184%	1	433	-45.641%
2026-05-18	73.6000	75.2000	73.6000	75.2000	+0.602%	10	432	-49.003%
2026-05-15	74.1000	74.7500	74.1000	74.7500	+0.619%	3	432	-48.696%
2026-05-14	75.2100	75.2100	74.2900	74.2900	-2.762%	2	441	-48.378%
2026-05-13	77.0000	77.0000	76.4000	76.4000	+2.482%	5	439	-49.804%
2026-05-12	72.5500	74.5500	72.5500	74.5500	+2.545%	4	439	-48.558%
2026-05-11	72.7000	72.7000	72.7000	72.7000	+0.276%	1	439	-47.249%
2026-05-08	72.5000	72.5000	72.5000	72.5000	-3.333%	1	435	-47.103%
2026-05-06	76.9000	76.9000	74.8900	75.0000	+3.263%	8	434	-48.867%
2026-05-05	70.2000	72.8000	70.2000	72.6300	+6.746%	4	440	-47.198%
2026-05-01	69.3300	69.3300	68.0400	68.0400	-2.814%	3	436	-43.636%
2026-04-28	70.0100	70.0100	70.0100	70.0100	+1.611%	1	436	-45.222%
2026-04-27	68.9000	68.9000	68.9000	68.9000	-12.730%	2	435	-44.340%
2026-04-13	78.9500	78.9500	78.9500	78.9500	-1.337%	1	433	-51.425%
2026-04-10	79.9500	81.1100	79.9300	80.0200	+18.548%	15	433	-52.074%
2026-04-02	67.5000	67.5000	67.5000	67.5000	-3.709%	2	422	-43.185%
2026-03-27	70.1000	70.1000	70.1000	70.1000	+14.262%	47	422	-45.292%
2026-03-25	61.3500	61.3500	61.3500	61.3500	+0.739%	5	379	-37.490%
2026-03-23	60.8500	60.9000	60.8500	60.9000	-5.214%	10	374	-37.028%
2026-03-18	64.2500	64.2500	64.2500	64.2500	-1.154%	10	379	-40.311%
2026-03-05	65.0000	65.0000	65.0000	65.0000	-2.241%	2	389	-41.000%
2026-03-04	66.4900	66.4900	66.4900	66.4900	-14.251%	1	389	-42.322%
2026-02-25	77.5400	77.5400	77.5400	77.5400	-6.069%	1	389	-50.542%
2026-02-24	82.5500	82.5500	82.5500	82.5500	+15.165%	15	389	-53.543%
2026-02-09	73.3000	73.3000	71.6800	71.6800	-11.789%	5	389	-46.498%
2026-02-05	80.3700	81.2600	80.3700	81.2600	+6.153%	5	388	-52.806%
2026-02-04	76.6000	76.6000	76.5500	76.5500	+16.267%	7	387	-49.902%
2026-02-03	65.8400	65.8400	65.8400	65.8400	-6.808%	1	385	-41.753%
2026-01-30	70.1100	70.7000	70.1100	70.6500	+2.199%	21	386	-45.718%
2026-01-29	69.6000	70.8000	69.1300	69.1300	+11.446%	22	382	-44.525%
2026-01-02	62.1200	62.2200	62.0300	62.0300	+11.947%	19	402	-38.175%
2025-12-29	55.4100	55.4100	55.4100	55.4100	+4.844%	3	405	-30.789%
2025-12-23	52.8500	52.8500	52.8500	52.8500	-2.383%	1	408	-27.436%
2025-12-19	54.1400	54.1400	54.1400	54.1400	-4.007%	2	409	-29.165%
2025-12-18	56.4000	56.4000	56.4000	56.4000	-0.792%	1	408	-32.004%
2025-12-16	57.2100	57.2100	56.8500	56.8500	+1.955%	2	409	-32.542%
2025-12-10	56.5200	56.5200	55.7600	55.7600	-8.169%	4	408	-31.223%
2025-12-03	60.7200	60.7200	60.7200	60.7200	-5.846%	6	408	-36.841%
2025-11-26	64.8000	64.8000	64.4900	64.4900	-2.036%	7	408	-40.533%
2025-11-25	69.5200	69.5200	65.8300	65.8300	+0.427%	7	408	-41.744%
2025-11-18	65.5800	65.5800	65.5500	65.5500	+0.893%	8	407	-41.495%
2025-11-17	64.9700	64.9700	64.9700	64.9700	+5.591%	1	403	-40.973%
2025-11-14	61.5300	61.5300	61.5300	61.5300	-2.488%	1	403	-37.673%
2025-11-07	63.1000	63.1000	63.1000	63.1000	+10.122%	2	404	-39.223%
2025-11-05	59.8500	59.8500	57.3000	57.3000	-1.207%	155	406	-33.072%
2025-11-04	57.0000	58.0000	57.0000	58.0000	+10.899%	3	254	-33.879%
2025-11-03	53.7500	53.7500	52.3000	52.3000	-1.544%	10	254	-26.673%
2025-10-31	53.1200	53.1200	53.1200	53.1200	-2.478%	12	254	-27.805%
2025-10-30	54.4700	54.4700	54.4700	54.4700	+0.221%	20	254	-29.594%
2025-10-29	54.3500	54.3500	54.3500	54.3500	-2.511%	1	234	-29.439%
2025-10-27	55.2500	55.7500	55.2500	55.7500	-2.739%	131	109	-31.211%
2025-10-24	57.3200	57.3200	57.3200	57.3200	-9.732%	2	109	-33.095%
2025-10-22	63.5000	63.5000	63.5000	63.5000	+2.751%	1	108	-39.606%
2025-10-17	61.8000	61.8000	61.8000	61.8000	+2.829%	1	109	-37.945%
2025-10-10	60.1000	60.1000	60.1000	60.1000	+3.407%	1	108	-36.190%
2025-10-09	58.1200	58.1200	58.1200	58.1200	-0.394%	1	108	-34.016%
2025-10-08	58.3500	58.3500	58.3500	58.3500	-0.256%	1	108	-34.276%
2025-10-06	58.5000	58.5000	58.4000	58.5000	+1.563%	3	108	-34.444%
2025-09-30	57.6000	57.6000	57.6000	57.6000	-1.538%	10	108	-33.420%
2025-09-29	58.5000	58.5000	58.5000	58.5000	+0.688%	1	108	-34.444%
2025-09-24	58.1000	58.1000	58.1000	58.1000	+0.190%	1	107	-33.993%
2025-09-23	57.9900	57.9900	57.9900	57.9900	+1.204%	20	107	-33.868%
2025-09-19	57.3000	57.3000	57.3000	57.3000	-2.601%	1	87	-33.072%
2025-09-18	59.3000	59.6000	58.8300	58.8300	-8.078%	3	87	-34.812%
2025-09-17	64.0000	64.0000	64.0000	64.0000	+3.812%	1	85	-40.078%
2025-09-12	63.0500	63.0500	61.6500	61.6500	-2.453%	2	85	-37.794%
2025-09-10	62.9500	63.2000	62.9500	63.2000	-3.878%	5	85	-39.320%
2025-09-09	65.5000	65.7500	65.5000	65.7500	-3.451%	5	87	-41.673%
2025-09-08	68.1000	68.1000	68.1000	68.1000	-2.714%	15	87	-43.686%
2025-09-05	71.0000	73.0000	70.0000	70.0000	+0.575%	36	87	-45.214%
2025-09-03	69.6000	69.6000	69.6000	69.6000	-2.657%	5	87	-44.899%
2025-08-25	71.5000	71.5000	71.5000	71.5000	+4.380%	2	87	-46.364%
2025-08-22	67.3300	68.5000	67.3300	68.5000	-3.927%	5	87	-44.015%
2025-08-20	77.1000	77.1000	71.3000	71.3000	+3.079%	12	85	-46.213%
2025-08-19	65.7500	69.1700	65.7500	69.1700	+10.778%	2	75	-44.557%
2025-08-18	62.4000	62.4400	62.4000	62.4400	+6.371%	3	73	-38.581%
2025-08-14	58.7000	58.7000	58.7000	58.7000	+5.047%	2	73	-34.668%
2025-08-13	55.8800	55.8800	55.8800	55.8800	-3.539%	1	73	-31.371%
2025-08-11	59.2000	59.2000	57.3000	57.9300	+0.225%	7	72	-33.799%
2025-08-08	58.0500	58.0500	57.8000	57.8000	-0.858%	50	71	-33.651%
2025-08-07	58.3000	58.3000	58.3000	58.3000	-2.345%	1	43	-34.220%
2025-08-06	59.7000	59.7000	59.7000	59.7000	-3.398%	21	44	-35.762%
2025-08-05	62.4500	62.4500	60.5000	61.8000	-8.917%	11	29	-37.945%
2025-08-04	67.8500	67.8500	67.8500	67.8500	-3.430%	2	26	-43.478%
2025-07-28	68.7400	70.2600	68.7400	70.2600	-1.734%	2	25	-45.417%
2025-07-23	71.5000	71.5000	71.5000	71.5000	-4.730%	3	25	-46.364%
2025-07-22	75.0500	75.0500	75.0500	75.0500	+3.503%	1	22	-48.901%
2025-07-17	72.4500	72.5700	72.4500	72.5100	-4.529%	5	21	-47.111%
2025-07-15	75.9500	75.9500	75.9500	75.9500	-0.393%	4	16	-49.506%
2025-07-14	76.5100	76.5100	76.2500	76.2500	-9.334%	20	12	-49.705%
2025-06-20	84.1000	84.1000	84.1000	84.1000	-7.937%	2	3	-54.400%
2025-06-09	91.3500	91.3500	91.3500	91.3500	+0.263%	1	3	-58.019%
2025-05-28	91.1100	91.1100	91.1100	91.1100	+0.022%	2	2	-57.908%
2025-05-27	91.0900	91.0900	91.0900	91.0900	0.000%	2	2	-57.899%

.dark-mode .yWY3jl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWY3jl{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P200PLTR Jun 17 2027 200.00 Put (PLTR270617P00200000)option OPRA

PLTR20270617P200
PLTR Jun 17 2027 200.00 Put (PLTR270617P00200000)
option OPRA