Dark

PLTR20270617P45
PLTR Jun 17 2027 45.00 Put (PLTR270617P00045000)
option OPRA

EOD

Sep 24, 2026

0.5600+12.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5900	0.5900	0.5600	0.5600	+12.000%	2	2,216	0.000%
2026-09-22	0.5000	0.5000	0.4900	0.5000	-16.667%	32	2,217	+12.000%
2026-09-18	0.6000	0.6000	0.6000	0.6000	-7.692%	2	2,204	-6.667%
2026-09-10	0.6500	0.6500	0.6500	0.6500	+35.417%	10	2,206	-13.846%
2026-09-04	0.4800	0.4800	0.4800	0.4800	-36.000%	3	2,209	+16.667%
2026-09-02	0.7500	0.7500	0.7500	0.7500	+8.696%	3	2,209	-25.333%
2026-08-27	0.6900	0.6900	0.6900	0.6900	-1.429%	5	2,206	-18.841%
2026-08-26	0.7000	0.7000	0.7000	0.7000	+1.449%	10	2,201	-20.000%
2026-08-24	0.6900	0.6900	0.6900	0.6900	+1.471%	10	2,211	-18.841%
2026-08-21	0.6800	0.6800	0.6800	0.6800	+1.493%	10	2,221	-17.647%
2026-08-18	0.6700	0.6700	0.6700	0.6700	+3.077%	1	2,221	-16.418%
2026-08-12	0.6500	0.6500	0.6500	0.6500	-5.797%	3	2,222	-13.846%
2026-08-10	0.6900	0.6900	0.6900	0.6900	-4.167%	2	2,222	-18.841%
2026-08-07	0.7200	0.7200	0.7200	0.7200	+1.408%	2	2,220	-22.222%
2026-08-06	0.7100	0.7100	0.7100	0.7100	0.000%	1	2,220	-21.127%
2026-08-04	0.7400	0.7400	0.6900	0.7100	-39.316%	67	2,221	-21.127%
2026-07-30	1.1700	1.1700	1.1700	1.1700	-5.645%	1	2,228	-52.137%
2026-07-28	1.2400	1.2400	1.2400	1.2400	+21.569%	1	2,229	-54.839%
2026-07-27	1.0200	1.0200	1.0200	1.0200	-15.702%	3	2,228	-45.098%
2026-07-15	1.2100	1.2100	1.2100	1.2100	-3.200%	1	2,225	-53.719%
2026-07-14	1.2500	1.2500	1.2500	1.2500	+3.306%	1	2,225	-55.200%
2026-07-02	1.2100	1.2100	1.2100	1.2100	-5.469%	1	2,225	-53.719%
2026-07-01	1.2800	1.2800	1.2800	1.2800	-15.789%	1	2,225	-56.250%
2026-06-29	1.5200	1.5200	1.5200	1.5200	-2.564%	25	2,225	-63.158%
2026-06-26	1.5600	1.5600	1.5600	1.5600	-15.217%	1	2,231	-64.103%
2026-06-25	1.7900	1.8400	1.7900	1.8400	+15.723%	8	2,231	-69.565%
2026-06-24	1.5900	1.5900	1.5900	1.5900	+8.163%	1	2,230	-64.780%
2026-06-23	1.4200	1.4700	1.4200	1.4700	+5.755%	2	2,231	-61.905%
2026-06-22	1.3800	1.3900	1.3800	1.3900	+0.725%	2	2,230	-59.712%
2026-06-18	1.3300	1.3800	1.3300	1.3800	+5.344%	3	2,230	-59.420%
2026-06-17	1.3100	1.3100	1.3100	1.3100	+4.800%	1	2,230	-57.252%
2026-06-16	1.2500	1.2500	1.2500	1.2500	-6.716%	1	2,230	-55.200%
2026-06-15	1.3400	1.3400	1.3400	1.3400	-11.842%	1	2,230	-58.209%
2026-06-11	1.4800	1.5200	1.4800	1.5200	+2.703%	3	2,230	-63.158%
2026-06-09	1.4800	1.4800	1.4800	1.4800	+4.965%	1	2,229	-62.162%
2026-06-08	1.4100	1.4100	1.4100	1.4100	-4.082%	2	2,230	-60.284%
2026-06-05	1.4700	1.4700	1.4700	1.4700	+13.953%	10	2,230	-61.905%
2026-06-02	1.3000	1.3000	1.2900	1.2900	-2.273%	14	2,230	-56.589%
2026-06-01	1.3200	1.3200	1.3200	1.3200	+1.538%	1	2,231	-57.576%
2026-05-29	1.4300	1.4300	1.3000	1.3000	-10.345%	3	2,232	-56.923%
2026-05-22	1.4200	1.4500	1.4200	1.4500	-2.685%	13	2,232	-61.379%
2026-05-21	1.4600	1.4900	1.4300	1.4900	+1.361%	6	2,232	-62.416%
2026-05-20	1.4900	1.5100	1.4400	1.4700	-2.649%	40	2,232	-61.905%
2026-05-18	1.5000	1.5700	1.5000	1.5100	-4.430%	31	2,259	-62.914%
2026-05-14	1.5800	1.5800	1.5800	1.5800	-1.250%	50	2,259	-64.557%
2026-05-13	1.6000	1.6000	1.6000	1.6000	+2.564%	50	2,323	-65.000%
2026-05-11	1.5500	1.5600	1.4700	1.5600	+4.698%	10	2,323	-64.103%
2026-05-04	1.5000	1.5000	1.4900	1.4900	-0.667%	41	2,325	-62.416%
2026-05-01	1.5400	1.5400	1.5000	1.5000	-11.243%	12	2,334	-62.667%
2026-04-29	1.6900	1.6900	1.6900	1.6900	+1.198%	2	2,334	-66.864%
2026-04-24	1.6700	1.6700	1.6700	1.6700	+1.212%	1	2,334	-66.467%
2026-04-20	1.6500	1.6500	1.6500	1.6500	0.000%	5	2,334	-66.061%
2026-04-17	1.6500	1.6500	1.6500	1.6500	-3.509%	2	2,339	-66.061%
2026-04-16	1.7100	1.7100	1.7100	1.7100	-5.525%	2	2,340	-67.251%
2026-04-15	1.8100	1.8100	1.8100	1.8100	-5.236%	1	2,340	-69.061%
2026-04-14	1.9000	1.9100	1.8700	1.9100	-16.957%	15	2,340	-70.681%
2026-04-10	2.3700	2.3700	2.3000	2.3000	+18.557%	13	2,350	-75.652%
2026-04-07	1.9400	1.9400	1.9400	1.9400	+6.011%	25	2,347	-71.134%
2026-04-06	1.8400	1.8400	1.8100	1.8300	-14.085%	60	2,372	-69.399%
2026-03-30	2.1300	2.1300	2.1300	2.1300	+13.298%	1	2,327	-73.709%
2026-03-23	1.8800	1.8800	1.8800	1.8800	-7.843%	1	2,327	-70.213%
2026-03-20	2.0400	2.0400	2.0400	2.0400	-5.991%	1	2,326	-72.549%
2026-03-13	2.1500	2.1700	2.1500	2.1700	-1.364%	31	2,326	-74.194%
2026-03-04	2.2000	2.2000	2.2000	2.2000	-17.293%	3	2,346	-74.545%
2026-02-19	2.6600	2.6600	2.6600	2.6600	+3.502%	24	2,346	-78.947%
2026-02-18	2.5700	2.5700	2.5700	2.5700	-14.901%	5	2,370	-78.210%
2026-02-12	3.0200	3.0200	3.0200	3.0200	+25.833%	1	2,375	-81.457%
2026-02-09	2.4500	2.4500	2.4000	2.4000	-12.727%	4	2,376	-76.667%
2026-02-06	2.7500	2.7500	2.7500	2.7500	-10.423%	1	2,374	-79.636%
2026-02-05	3.0000	3.0700	3.0000	3.0700	+13.284%	2,005	2,375	-81.759%
2026-02-04	2.7200	2.7200	2.7100	2.7100	+14.346%	2	479	-79.336%
2026-02-03	2.4300	2.4300	2.3700	2.3700	-4.435%	3	478	-76.371%
2026-02-02	2.4900	2.5000	2.4800	2.4800	-4.247%	47	481	-77.419%
2026-01-30	2.6000	2.6000	2.5800	2.5900	-2.632%	14	458	-78.378%
2026-01-29	2.7600	2.7600	2.6600	2.6600	+4.724%	2	453	-78.947%
2026-01-28	2.5400	2.5400	2.5400	2.5400	+10.435%	1	451	-77.953%
2026-01-23	2.3000	2.3000	2.3000	2.3000	-11.197%	1	451	-75.652%
2026-01-21	2.5900	2.5900	2.5900	2.5900	+2.778%	1	451	-78.378%
2026-01-20	2.5200	2.5200	2.5200	2.5200	-0.787%	1	451	-77.778%
2026-01-13	2.5400	2.5400	2.5400	2.5400	-1.931%	1	450	-77.953%
2026-01-09	2.5900	2.5900	2.5900	2.5900	0.000%	1	449	-78.378%
2026-01-08	2.5900	2.5900	2.5900	2.5900	-0.385%	5	450	-78.378%
2026-01-07	2.6000	2.6000	2.6000	2.6000	-1.887%	1	445	-78.462%
2026-01-06	2.6500	2.6500	2.6500	2.6500	-3.986%	1	445	-78.868%
2025-12-31	2.7600	2.7600	2.7600	2.7600	+6.154%	2	445	-79.710%
2025-12-29	2.6000	2.6000	2.6000	2.6000	0.000%	1	445	-78.462%
2025-12-24	2.6000	2.6000	2.6000	2.6000	-9.722%	1	444	-78.462%
2025-12-11	2.8800	2.8800	2.8800	2.8800	-5.574%	1	444	-80.556%
2025-12-08	3.0500	3.0800	3.0500	3.0500	+1.667%	30	445	-81.639%
2025-12-05	3.0000	3.1000	3.0000	3.0000	+1.351%	4	450	-81.333%
2025-12-03	2.9600	2.9600	2.9600	2.9600	-23.117%	5	449	-81.081%
2025-11-21	3.6800	3.8500	3.6800	3.8500	+17.737%	5	449	-85.455%
2025-11-20	3.2700	3.2700	3.2700	3.2700	-2.388%	1	446	-82.875%
2025-11-17	3.3500	3.3500	3.3500	3.3500	+6.349%	2	446	-83.284%
2025-11-14	3.1500	3.1500	3.1500	3.1500	+3.279%	1	446	-82.222%
2025-11-13	2.9900	3.0500	2.9300	3.0500	+18.677%	3	447	-81.639%
2025-11-12	2.5700	2.5700	2.5700	2.5700	+10.300%	5	446	-78.210%
2025-11-10	2.3300	2.3300	2.3300	2.3300	-8.627%	2	446	-75.966%
2025-11-07	2.5500	2.5500	2.5500	2.5500	+3.659%	1	448	-78.039%
2025-11-06	2.5000	2.5000	2.4600	2.4600	-1.600%	6	448	-77.236%
2025-11-05	2.4300	2.5000	2.4300	2.5000	+7.759%	3	447	-77.600%
2025-11-04	2.3200	2.3200	2.3200	2.3200	+16.000%	1	445	-75.862%
2025-11-03	2.0000	2.0000	2.0000	2.0000	-7.834%	1	446	-72.000%
2025-10-31	2.1700	2.1700	2.1700	2.1700	+3.333%	1	446	-74.194%
2025-10-30	2.1000	2.1000	2.1000	2.1000	+1.449%	2	446	-73.333%
2025-10-29	2.0000	2.0700	2.0000	2.0700	-5.046%	6	448	-72.947%
2025-10-27	2.1800	2.1800	2.1800	2.1800	-16.794%	1	448	-74.312%
2025-10-22	2.6500	2.6500	2.6100	2.6200	+6.073%	32	448	-78.626%
2025-10-15	2.4700	2.4700	2.4700	2.4700	-6.792%	8	416	-77.328%
2025-10-14	2.6900	2.6900	2.6500	2.6500	+1.923%	2	415	-78.868%
2025-10-13	2.6000	2.6000	2.6000	2.6000	+6.122%	1	414	-78.462%
2025-10-10	2.4500	2.4500	2.4500	2.4500	+6.522%	1	413	-77.143%
2025-10-08	2.3000	2.3000	2.3000	2.3000	-0.433%	1	413	-75.652%
2025-10-07	2.3100	2.3100	2.3100	2.3100	-4.938%	6	417	-75.758%
2025-10-06	2.4300	2.4300	2.4300	2.4300	+3.404%	1	417	-76.955%
2025-10-03	2.3000	2.3500	2.3000	2.3500	+9.302%	3	417	-76.170%
2025-10-02	2.1500	2.1500	2.1500	2.1500	+0.467%	1	415	-73.953%
2025-09-30	2.1400	2.1400	2.1400	2.1400	+12.632%	1	414	-73.832%
2025-09-22	1.8900	1.9000	1.8900	1.9000	+1.064%	2	414	-70.526%
2025-09-18	1.8500	1.8800	1.8500	1.8800	-3.093%	2	413	-70.213%
2025-09-16	1.9200	1.9400	1.8700	1.9400	-10.599%	4	414	-71.134%
2025-09-09	2.1700	2.1700	2.1700	2.1700	-13.200%	1	415	-74.194%
2025-09-02	2.5000	2.5000	2.5000	2.5000	-9.091%	1	415	-77.600%
2025-08-21	2.7500	2.7500	2.7500	2.7500	-14.063%	2	414	-79.636%
2025-08-20	3.2000	3.2000	3.2000	3.2000	+23.077%	2	414	-82.500%
2025-08-19	2.6000	2.6000	2.6000	2.6000	+21.495%	1	414	-78.462%
2025-08-07	2.1400	2.1400	2.1400	2.1400	-1.835%	20	413	-73.832%
2025-08-06	2.1800	2.1800	2.1800	2.1800	+1.869%	2	393	-74.312%
2025-08-05	2.2400	2.2400	2.0400	2.1400	-8.936%	4	395	-73.832%
2025-07-31	2.3500	2.3500	2.3500	2.3500	-11.321%	6	396	-76.170%
2025-07-22	2.6500	2.6500	2.6500	2.6500	-11.667%	1	402	-78.868%
2025-07-16	3.0000	3.0000	3.0000	3.0000	-27.007%	10	402	-81.333%
2025-06-16	4.1100	4.1100	4.1100	4.1100	-3.294%	1	419	-86.375%
2025-06-13	4.2500	4.2500	4.2500	4.2500	-3.409%	2	418	-86.824%
2025-06-09	4.5600	4.5600	4.4000	4.4000	-12.000%	11	417	-87.273%
2025-06-05	5.0000	5.0000	5.0000	5.0000	+8.696%	1	418	-88.800%
2025-05-30	4.6000	4.6000	4.6000	4.6000	0.000%	2	417	-87.826%
2025-05-27	4.6000	4.6000	4.6000	4.6000	-2.954%	1	418	-87.826%
2025-05-19	4.8000	4.8000	4.7400	4.7400	+1.935%	24	419	-88.186%
2025-05-15	4.6500	4.6500	4.6500	4.6500	-2.105%	1	403	-87.957%
2025-05-14	4.7500	4.7500	4.7500	4.7500	+1.931%	10	403	-88.211%
2025-05-13	4.8500	4.8500	4.6600	4.6600	-12.241%	20	412	-87.983%
2025-05-12	5.3100	5.3100	5.3100	5.3100	-10.906%	3	430	-89.454%
2025-05-07	5.9500	5.9600	5.9500	5.9600	+0.168%	2	433	-90.604%
2025-05-06	6.0100	6.0100	5.9500	5.9500	+13.550%	3	435	-90.588%
2025-05-05	5.3600	5.3600	5.2400	5.2400	-4.727%	6	432	-89.313%
2025-05-02	5.5000	5.5000	5.5000	5.5000	-9.836%	2	436	-89.818%
2025-05-01	6.1500	6.1500	6.1000	6.1000	-6.154%	2	437	-90.820%
2025-04-24	6.5000	6.5000	6.5000	6.5000	-7.143%	5	439	-91.385%
2025-04-23	6.8500	7.0000	6.8300	7.0000	-6.040%	16	444	-92.000%
2025-04-22	7.4500	7.4500	7.4500	7.4500	-5.096%	1	445	-92.483%
2025-04-21	7.6500	7.8500	7.6500	7.8500	+6.948%	17	444	-92.866%
2025-04-15	7.3400	7.3400	7.3400	7.3400	-13.647%	10	459	-92.371%
2025-04-11	8.5000	8.5000	8.5000	8.5000	+10.390%	2	449	-93.412%
2025-04-09	7.7000	7.7000	7.7000	7.7000	-19.624%	1	449	-92.727%
2025-04-08	9.0000	9.5800	9.0000	9.5800	-23.360%	4	450	-94.154%
2025-04-07	11.5000	12.5000	11.5000	12.5000	+18.483%	7	447	-95.520%
2025-04-04	9.8300	10.5500	9.8300	10.5500	+30.247%	62	453	-94.692%
2025-04-03	8.1000	8.1000	8.1000	8.1000	-7.955%	2	424	-93.086%
2025-03-31	8.8000	8.8000	8.8000	8.8000	+9.589%	2	424	-93.636%
2025-03-28	8.0000	8.1300	7.9500	8.0300	+18.088%	28	426	-93.026%
2025-03-25	6.8000	6.8000	6.8000	6.8000	+1.190%	5	420	-91.765%
2025-03-24	6.8200	6.8200	6.7200	6.7200	-10.400%	4	415	-91.667%
2025-03-21	7.5000	7.5000	7.5000	7.5000	-5.660%	2	413	-92.533%
2025-03-19	7.9500	7.9500	7.9500	7.9500	+8.163%	1	414	-92.956%
2025-03-17	7.3500	7.3500	7.3500	7.3500	-3.922%	3	414	-92.381%
2025-03-14	8.0000	8.0000	7.6500	7.6500	-13.068%	22	411	-92.680%
2025-03-13	8.8000	8.8000	8.8000	8.8000	+0.802%	2	412	-93.636%
2025-03-11	8.7300	8.7300	8.7300	8.7300	+5.181%	6	412	-93.585%
2025-03-10	9.3000	9.3000	8.3000	8.3000	+0.606%	122	406	-93.253%
2025-03-07	8.2500	8.2500	8.2500	8.2500	-2.941%	40	409	-93.212%
2025-03-06	6.6000	8.5000	6.6000	8.5000	+16.438%	2	388	-93.412%
2025-03-05	7.7500	7.7500	7.3000	7.3000	-2.013%	201	388	-92.329%
2025-03-04	8.4000	8.4000	7.4500	7.4500	-3.247%	10	187	-92.483%
2025-02-28	8.0000	8.0000	7.7000	7.7000	+3.914%	8	191	-92.727%
2025-02-27	6.8500	7.4100	6.8500	7.4100	+7.236%	4	187	-92.443%
2025-02-26	7.0000	7.0700	6.9100	6.9100	-6.622%	11	183	-91.896%
2025-02-25	7.4000	7.4000	7.4000	7.4000	+5.563%	1	175	-92.432%
2025-02-24	6.9000	7.0100	6.9000	7.0100	+19.218%	3	175	-92.011%
2025-02-21	5.8800	5.8800	5.8800	5.8800	-2.000%	2	172	-90.476%
2025-02-20	5.6000	6.4300	5.6000	6.0000	+9.091%	10	171	-90.667%
2025-02-19	5.0000	5.5200	5.0000	5.5000	+11.111%	55	167	-89.818%
2025-02-18	5.3500	5.3500	4.9500	4.9500	-2.174%	2	113	-88.687%
2025-02-14	5.2300	5.2300	5.0600	5.0600	-4.528%	8	116	-88.933%
2025-02-12	5.3000	5.3000	5.3000	5.3000	-0.935%	1	116	-89.434%
2025-02-11	5.4700	5.4700	5.3500	5.3500	+0.943%	22	116	-89.533%
2025-02-10	5.4500	5.4500	5.3000	5.3000	-0.935%	25	130	-89.434%
2025-02-07	5.3200	5.5000	5.3200	5.3500	-0.926%	82	123	-89.533%
2025-02-06	5.6500	5.6500	5.3500	5.4000	-6.087%	43	129	-89.630%
2025-02-05	5.7000	5.7500	5.7000	5.7500	+2.496%	23	96	-90.261%
2025-02-04	6.0000	6.0000	5.6000	5.6100	-28.535%	40	78	-90.018%
2025-02-03	7.8600	7.8600	7.8500	7.8500	-8.721%	4	47	-92.866%
2025-01-27	8.6000	8.6000	8.6000	8.6000	+12.125%	1	43	-93.488%
2025-01-24	7.6700	7.6700	7.6700	7.6700	-4.720%	2	42	-92.699%
2025-01-22	8.0500	8.0500	8.0500	8.0500	-5.848%	1	41	-93.043%
2025-01-21	8.5600	8.5600	8.4800	8.5500	-4.469%	4	40	-93.450%
2025-01-17	8.9500	8.9500	8.9500	8.9500	0.000%	8	42	-93.743%
2025-01-16	8.9500	8.9500	8.9500	8.9500	-4.380%	1	42	-93.743%
2025-01-15	9.3600	9.3600	9.3600	9.3600	-3.803%	1	43	-94.017%
2025-01-14	9.2100	9.8000	9.2100	9.7300	-3.280%	20	42	-94.245%
2025-01-13	9.9300	10.1000	9.8500	10.0600	+3.179%	13	24	-94.433%
2025-01-10	9.7900	10.1000	9.7500	9.7500	+7.735%	12	18	-94.256%
2025-01-07	9.0800	9.4000	8.7600	9.0500	+4.867%	11	14	-93.812%
2025-01-06	8.1400	8.6500	8.1400	8.6300	0.000%	8	7	-93.511%

.dark-mode .b0L3Xj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0L3Xj{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P45PLTR Jun 17 2027 45.00 Put (PLTR270617P00045000)option OPRA

PLTR20270617P45
PLTR Jun 17 2027 45.00 Put (PLTR270617P00045000)
option OPRA