Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

PLTR20270617P55
PLTR Jun 17 2027 55.00 Put (PLTR270617P00055000)
option OPRA

EOD
Sep 28, 2026
0.75000.000%(0.0000)1
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-28
0.75000.75000.75000.75000.000%18690.000%
2026-09-25
0.75000.75000.75000.7500+4.167%28690.000%
2026-09-24
0.72000.72000.72000.7200-41.463%3871+4.167%
2026-09-11
1.23001.23001.23001.2300+36.667%2874-39.024%
2026-09-10
0.90000.90000.90000.9000-4.255%1873-16.667%
2026-09-09
0.94000.94000.94000.9400+1.075%250874-20.213%
2026-09-02
1.00001.00000.93000.9300+3.333%6751-19.355%
2026-09-01
0.90000.90000.90000.9000-4.255%9750-16.667%
2026-08-31
0.93000.96000.92000.9400-11.321%250741-20.213%
2026-08-26
1.00001.06001.00001.0600+3.922%6602-29.245%
2026-08-25
0.99001.02000.99001.0200-2.857%4602-26.471%
2026-08-21
1.03001.05001.03001.0500+2.941%6602-28.571%
2026-08-18
1.02001.02001.02001.0200-2.857%1603-26.471%
2026-08-14
1.05001.05001.05001.0500-2.778%1602-28.571%
2026-08-13
1.08001.08001.08001.0800+4.854%3602-30.556%
2026-08-10
1.04001.04001.02001.0300-4.630%12599-27.184%
2026-08-07
1.10001.10001.08001.0800-6.897%11590-30.556%
2026-08-06
1.09001.16001.09001.1600+10.476%11580-35.345%
2026-08-04
1.18001.18001.03001.0500-40.678%61589-28.571%
2026-08-03
1.77001.77001.77001.7700-10.152%15601-57.627%
2026-07-31
1.97001.97001.97001.9700-1.500%1601-61.929%
2026-07-28
2.11002.19002.00002.0000+9.890%8601-62.500%
2026-07-27
1.82001.82001.82001.8200-5.208%1600-58.791%
2026-07-24
1.92001.92001.92001.9200-6.341%1599-60.938%
2026-07-22
2.05002.05002.05002.0500-3.302%1600-63.415%
2026-07-17
2.10002.12002.10002.1200-7.826%6600-64.623%
2026-07-16
2.30002.30002.30002.3000+15.000%1605-67.391%
2026-07-14
2.00002.00002.00002.0000-11.111%1604-62.500%
2026-07-10
2.25002.25002.25002.2500+1.351%1604-66.667%
2026-07-09
2.23002.23002.22002.2200+9.901%21605-66.216%
2026-07-07
2.02002.02002.02002.0200-3.349%4593-62.871%
2026-07-06
2.09002.09002.09002.0900-0.476%2597-64.115%
2026-07-02
2.10002.10002.10002.1000-4.977%5597-64.286%
2026-07-01
2.21002.21002.21002.2100-24.315%20597-66.063%
2026-06-26
2.92002.92002.92002.9200-5.806%5577-74.315%
2026-06-25
3.10003.10003.10003.1000+39.640%1572-75.806%
2026-06-16
2.22002.22002.22002.2200-11.200%60572-66.216%
2026-06-12
2.50002.50002.50002.5000+3.306%4568-70.000%
2026-06-11
2.42002.42002.42002.4200+1.255%5568-69.008%
2026-06-10
2.39002.39002.39002.3900-0.417%1568-68.619%
2026-06-09
2.25002.40002.25002.4000+13.744%4568-68.750%
2026-06-04
2.11002.11002.11002.1100-1.402%11565-64.455%
2026-06-03
2.09002.14002.09002.1400+8.081%4565-64.953%
2026-06-02
1.89001.98001.89001.9800+2.062%4563-62.121%
2026-06-01
1.94001.94001.94001.9400-2.513%3561-61.340%
2026-05-29
2.07002.07001.99001.9900-6.573%11561-62.312%
2026-05-28
2.18002.18002.13002.1300-4.911%16565-64.789%
2026-05-27
2.24002.24002.24002.2400-2.609%10570-66.518%
2026-05-26
2.30002.30002.30002.3000+2.222%1570-67.391%
2026-05-22
2.25002.25002.25002.2500+2.740%2570-66.667%
2026-05-21
2.19002.19002.19002.1900-2.667%1570-65.753%
2026-05-19
2.36002.36002.25002.2500-4.661%3570-66.667%
2026-05-15
2.40002.40002.36002.3600-7.813%3570-68.220%
2026-05-13
2.37002.56002.37002.5600+7.113%10571-70.703%
2026-05-12
2.39002.39002.39002.3900+3.463%10571-68.619%
2026-05-11
2.31002.31002.31002.3100-0.431%5571-67.532%
2026-05-08
2.32002.32002.32002.3200-7.570%3561-67.672%
2026-05-06
2.40002.51002.40002.5100+4.583%2561-70.120%
2026-05-05
2.40002.40002.40002.4000-4.382%2561-68.750%
2026-04-30
2.51002.51002.51002.5100-1.569%11559-70.120%
2026-04-27
2.55002.55002.55002.5500-5.556%10566-70.588%
2026-04-23
2.70002.70002.70002.7000+13.924%13566-72.222%
2026-04-22
2.38002.38002.37002.3700-4.435%31564-68.354%
2026-04-21
2.48002.48002.48002.4800-0.800%3560-69.758%
2026-04-17
2.50002.50002.50002.5000-12.281%1560-70.000%
2026-04-15
2.85002.85002.85002.8500-10.938%1559-73.684%
2026-04-13
3.24003.24003.20003.2000-13.514%5560-76.563%
2026-04-10
3.85003.85003.54003.7000+4.816%16561-79.730%
2026-04-09
3.50003.53003.50003.5300+17.667%6560-78.754%
2026-04-08
2.75003.00002.75003.0000+7.143%3565-75.000%
2026-04-06
2.81002.81002.80002.8000-4.762%6562-73.214%
2026-03-31
2.94002.94002.94002.9400-10.909%10564-74.490%
2026-03-30
3.30003.30003.30003.3000+16.608%1564-77.273%
2026-03-23
2.83002.83002.83002.8300-7.213%1564-73.498%
2026-03-20
3.12003.12003.05003.05000.000%33563-75.410%
2026-03-19
3.05003.05003.05003.0500+1.667%2564-75.410%
2026-03-18
2.97003.00002.97003.0000+4.530%11562-75.000%
2026-03-17
2.86002.87002.86002.8700-7.717%11551-73.868%
2026-03-16
3.11003.11003.04003.1100-4.012%64551-75.884%
2026-03-05
3.24003.24003.24003.2400-3.858%9492-76.852%
2026-03-04
3.37003.37003.37003.3700-7.923%5501-77.745%
2026-03-02
3.66003.66003.66003.6600-7.809%7497-79.508%
2026-02-27
4.00004.00003.97003.9700-2.457%6502-81.108%
2026-02-26
4.07004.07004.07004.0700-3.095%1503-81.572%
2026-02-23
4.12004.38004.12004.2000+5.000%23502-82.143%
2026-02-20
4.00004.00004.00004.0000-1.961%5490-81.250%
2026-02-19
4.08004.08004.08004.0800+6.527%5485-81.618%
2026-02-18
3.83003.83003.83003.8300-11.954%11480-80.418%
2026-02-17
4.35004.35004.35004.3500+7.407%3480-82.759%
2026-02-13
4.05004.05004.05004.0500-14.557%2483-81.481%
2026-02-12
4.40004.74004.40004.7400+32.773%173483-84.177%
2026-02-09
3.57003.57003.57003.5700-12.069%1472-78.992%
2026-02-06
4.28004.28004.06004.0600-5.581%22472-81.527%
2026-02-04
3.70004.30003.70004.3000+22.857%6481-82.558%
2026-02-03
3.50003.50003.50003.5000-6.667%10483-78.571%
2026-02-02
3.61003.75003.61003.7500-6.250%4473-80.000%
2026-01-29
4.00004.00004.00004.0000+6.667%5472-81.250%
2026-01-21
3.75003.75003.75003.7500+2.740%32472-80.000%
2026-01-20
3.65003.65003.65003.6500+5.797%9440-79.452%
2026-01-15
3.45003.46003.45003.4500-1.989%9447-78.261%
2026-01-14
3.66003.66003.52003.5200-1.124%17460-78.693%
2026-01-09
3.56003.56003.56003.5600-1.111%3459-78.933%
2026-01-07
3.65003.65003.55003.6000-2.703%12459-79.167%
2026-01-06
3.70003.70003.70003.7000-2.116%1449-79.730%
2026-01-05
3.80003.80003.78003.7800-4.304%46448-80.159%
2026-01-02
3.90003.99003.90003.9500+3.947%4402-81.013%
2025-12-31
3.69003.80003.66003.8000-0.262%3400-80.263%
2025-12-29
3.81003.81003.81003.8100+2.973%3400-80.315%
2025-12-26
3.70003.70003.70003.70000.000%2399-79.730%
2025-12-24
3.75003.75003.70003.7000-2.632%2398-79.730%
2025-12-23
3.80003.80003.80003.8000-0.524%1398-80.263%
2025-12-19
3.82003.82003.82003.8200-9.048%2397-80.366%
2025-12-17
3.95004.20003.95004.2000+6.329%11395-82.143%
2025-12-16
4.10004.10003.95003.9500-2.469%5394-81.013%
2025-12-15
4.05004.05004.05004.05000.000%1392-81.481%
2025-12-10
4.08004.08004.05004.0500-2.410%2393-81.481%
2025-12-09
4.30004.30004.15004.1500-2.353%117393-81.928%
2025-12-04
4.20004.30004.20004.2500+2.657%16279-82.353%
2025-12-03
4.20004.20004.14004.1400-1.429%2263-81.884%
2025-12-02
4.15004.20004.15004.2000-1.176%5263-82.143%
2025-11-28
4.35004.45004.25004.2500-6.593%3258-82.353%
2025-11-25
4.55004.55004.55004.5500+1.111%20258-83.516%
2025-11-24
4.75004.75004.50004.5000-14.286%17238-83.333%
2025-11-21
5.25005.25005.25005.2500+7.143%3232-85.714%
2025-11-18
4.80004.91004.73004.9000+10.112%23229-84.694%
2025-11-14
4.45004.45004.45004.4500+9.877%2206-83.146%
2025-11-13
3.95004.05003.95004.0500+8.000%24204-81.481%
2025-11-12
3.75003.75003.75003.7500+6.232%6180-80.000%
2025-11-06
3.53003.53003.53003.5300-3.288%1180-78.754%
2025-11-05
3.65003.65003.65003.6500+4.286%6179-79.452%
2025-11-04
3.38003.51003.38003.5000+16.667%18179-78.571%
2025-10-29
3.00003.00003.00003.00000.000%1176-75.000%
2025-10-27
3.00003.00003.00003.0000-15.014%1175-75.000%
2025-10-20
3.53003.53003.53003.5300-8.073%1175-78.754%
2025-10-17
3.80003.85003.80003.8400+1.053%33175-80.469%
2025-10-16
3.80003.80003.80003.8000-1.299%1183-80.263%
2025-10-10
3.85003.85003.85003.8500+18.462%1183-80.519%
2025-10-03
3.25003.25003.25003.2500+3.175%3182-76.923%
2025-09-30
3.15003.15003.15003.1500-4.545%1182-76.190%
2025-09-25
3.30003.30003.30003.3000+4.762%1182-77.273%
2025-09-17
3.15003.15003.15003.1500-7.353%8183-76.190%
2025-09-09
3.40003.40003.40003.4000-13.924%1183-77.941%
2025-09-05
3.95003.95003.95003.9500+3.947%3182-81.013%
2025-09-04
3.76003.80003.76003.8000-5.000%12182-80.263%
2025-08-27
4.00004.00004.00004.0000-9.091%1182-81.250%
2025-08-25
4.40004.40004.40004.4000-4.348%1181-82.955%
2025-08-20
4.61004.93004.60004.6000+27.778%9181-83.696%
2025-08-18
3.60003.60003.60003.6000+16.129%3177-79.167%
2025-08-12
3.10003.10003.10003.1000-6.061%10174-75.806%
2025-08-11
3.23003.30003.16003.30000.000%14184-77.273%
2025-08-08
3.30003.30003.30003.3000-9.589%10181-77.273%
2025-08-04
3.65003.65003.65003.6500-6.410%1191-79.452%
2025-07-29
3.79003.90003.78003.9000+4.000%7192-80.769%
2025-07-25
3.75003.75003.75003.7500-10.714%5185-80.000%
2025-07-23
4.20004.20004.20004.2000-4.545%26185-82.143%
2025-07-22
4.40004.40004.40004.4000-17.757%1159-82.955%
2025-07-10
5.35005.35005.35005.3500-4.122%4160-85.981%
2025-07-09
5.58005.58005.58005.5800+0.541%2161-86.559%
2025-07-08
5.60005.70005.55005.5500-11.200%57162-86.486%
2025-07-01
6.25006.25006.25006.2500+9.649%1143-88.000%
2025-06-30
5.70005.70005.70005.7000-2.564%1143-86.842%
2025-06-27
5.85005.85005.80005.8500+5.405%9142-87.179%
2025-06-26
5.55005.55005.55005.5500-11.200%1147-86.486%
2025-06-23
6.25006.25006.25006.25000.000%1148-88.000%
2025-06-18
6.25006.25006.25006.2500+1.792%3151-88.000%
2025-06-16
6.14006.14006.14006.1400-5.538%1151-87.785%
2025-06-13
6.50006.50006.50006.5000+2.848%4150-88.462%
2025-06-11
6.35006.35006.32006.3200-18.974%3152-88.133%
2025-06-05
7.80007.80007.80007.8000+8.333%16151-90.385%
2025-06-04
7.20007.20007.20007.2000+1.408%20123-89.583%
2025-05-29
7.20007.20007.10007.1000-0.699%2123-89.437%
2025-05-28
7.10007.15007.10007.1500-0.694%2125-89.510%
2025-05-20
7.20007.20007.20007.2000+1.551%3126-89.583%
2025-05-19
7.09007.09007.09007.0900-1.116%8129-89.422%
2025-05-14
7.66007.66007.17007.1700-13.614%2121-89.540%
2025-05-12
8.00008.30008.00008.3000-7.263%3121-90.964%
2025-05-07
8.95008.95008.95008.9500-3.243%1119-91.620%
2025-05-06
9.25009.25009.25009.2500+12.121%4118-91.892%
2025-05-05
8.25008.25008.25008.2500-2.367%1122-90.909%
2025-05-02
8.45008.45008.45008.4500-5.587%10122-91.124%
2025-05-01
9.00009.10008.95008.9500-7.254%6122-91.620%
2025-04-30
9.65009.65009.65009.6500+2.660%2120-92.228%
2025-04-28
9.73009.73009.40009.4000-2.083%6118-92.021%
2025-04-25
9.60009.60009.60009.6000-2.538%2119-92.188%
2025-04-24
9.79009.85009.79009.8500-2.475%2118-92.386%
2025-04-23
10.250010.250010.100010.1000-16.872%3117-92.574%
2025-04-21
11.700012.150011.700012.1500+1.674%4114-93.827%
2025-04-16
11.950011.950011.950011.9500-4.093%2115-93.724%
2025-04-11
12.460012.460012.460012.4600-3.411%2116-93.981%
2025-04-10
13.170013.170012.900012.9000+17.273%2117-94.186%
2025-04-09
14.690014.690011.000011.0000-22.261%2116-93.182%
2025-04-08
12.400014.150012.400014.1500-4.068%22117-94.700%
2025-04-07
14.750014.750014.750014.7500+5.735%5109-94.915%
2025-04-04
14.950015.060013.950013.9500+31.604%10114-94.624%
2025-03-25
10.600010.600010.600010.6000+1.923%10114-92.925%
2025-03-24
11.270011.270010.300010.4000-10.422%13124-92.788%
2025-03-21
11.610011.610011.610011.6100+0.957%20132-93.540%
2025-03-19
11.500011.500011.500011.5000-4.959%3127-93.478%
2025-03-12
12.530012.530012.100012.1000-9.431%10124-93.802%
2025-03-10
13.220013.390013.220013.3600+11.148%12124-94.386%
2025-03-06
11.850012.020011.850012.0200+7.513%5124-93.760%
2025-03-05
11.850011.850011.180011.1800-9.106%9119-93.292%
2025-03-04
12.300012.300012.300012.3000+10.314%1113-93.902%
2025-03-03
11.150011.150011.150011.1500-5.106%2113-93.274%
2025-02-28
11.750011.750011.750011.7500+5.381%2113-93.617%
2025-02-26
10.630011.150010.630011.1500+7.729%8113-93.274%
2025-02-25
10.670010.680010.350010.3500-1.429%6109-92.754%
2025-02-24
9.800010.70009.800010.5000+9.375%17109-92.857%
2025-02-21
8.75009.60008.75009.6000+3.560%20104-92.188%
2025-02-20
9.17009.86008.95009.2700+19.613%14102-91.909%
2025-02-18
7.80007.80007.75007.7500-1.899%1296-90.323%
2025-02-14
7.90007.90007.90007.9000-1.250%296-90.506%
2025-02-13
8.00008.00008.00008.0000-1.235%196-90.625%
2025-02-12
8.22008.22008.10008.1000-0.613%696-90.741%
2025-02-11
8.15008.15008.15008.1500-0.731%192-90.798%
2025-02-10
8.21008.21008.21008.2100-0.485%193-90.865%
2025-02-07
8.00008.30008.00008.2500-4.514%5094-90.909%
2025-02-06
8.64008.64008.64008.6400-3.786%193-91.319%
2025-02-04
9.00009.10008.70008.9800-23.898%4693-91.648%
2025-02-03
11.950011.950011.800011.8000-12.333%273-93.644%
2025-01-27
12.660013.650012.660013.4600+14.749%2271-94.428%
2025-01-24
11.750011.750011.730011.7300-3.695%483-93.606%
2025-01-23
12.180012.180012.180012.1800-1.377%183-93.842%
2025-01-22
12.550012.550012.350012.3500-5.797%7684-93.927%
2025-01-21
13.110013.110013.110013.1100-0.832%2113-94.279%
2025-01-17
13.320013.320013.220013.2200-1.343%12113-94.327%
2025-01-16
13.540013.540013.400013.4000-5.166%16113-94.403%
2025-01-15
14.130014.130014.130014.1300-1.050%197-94.692%
2025-01-14
14.280014.280014.280014.2800-5.305%296-94.748%
2025-01-13
14.950015.100014.600015.0800+3.288%6494-95.027%
2025-01-10
14.660015.000014.600014.6000+1.742%7443-94.863%
2025-01-08
14.400014.400014.350014.3500+6.296%26-94.774%
2025-01-07
13.500013.500013.500013.5000+3.053%16-94.444%
2025-01-06
13.100013.100013.100013.10000.000%55-94.275%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC