Dark

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

EOD

Jul 22, 2026

2.05-3.302%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.0500	2.0500	2.0500	2.0500	-3.302%	1	600	0.000%
2026-07-17	2.1000	2.1200	2.1000	2.1200	-7.826%	6	600	-3.302%
2026-07-16	2.3000	2.3000	2.3000	2.3000	+15.000%	1	605	-10.870%
2026-07-14	2.0000	2.0000	2.0000	2.0000	-11.111%	1	604	+2.500%
2026-07-10	2.2500	2.2500	2.2500	2.2500	+1.351%	1	604	-8.889%
2026-07-09	2.2300	2.2300	2.2200	2.2200	+9.901%	21	605	-7.658%
2026-07-07	2.0200	2.0200	2.0200	2.0200	-3.349%	4	593	+1.485%
2026-07-06	2.0900	2.0900	2.0900	2.0900	-0.476%	2	597	-1.914%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-4.977%	5	597	-2.381%
2026-07-01	2.2100	2.2100	2.2100	2.2100	-24.315%	20	597	-7.240%
2026-06-26	2.9200	2.9200	2.9200	2.9200	-5.806%	5	577	-29.795%
2026-06-25	3.1000	3.1000	3.1000	3.1000	+39.640%	1	572	-33.871%
2026-06-16	2.2200	2.2200	2.2200	2.2200	-11.200%	60	572	-7.658%
2026-06-12	2.5000	2.5000	2.5000	2.5000	+3.306%	4	568	-18.000%
2026-06-11	2.4200	2.4200	2.4200	2.4200	+1.255%	5	568	-15.289%
2026-06-10	2.3900	2.3900	2.3900	2.3900	-0.417%	1	568	-14.226%
2026-06-09	2.2500	2.4000	2.2500	2.4000	+13.744%	4	568	-14.583%
2026-06-04	2.1100	2.1100	2.1100	2.1100	-1.402%	11	565	-2.844%
2026-06-03	2.0900	2.1400	2.0900	2.1400	+8.081%	4	565	-4.206%
2026-06-02	1.8900	1.9800	1.8900	1.9800	+2.062%	4	563	+3.535%
2026-06-01	1.9400	1.9400	1.9400	1.9400	-2.513%	3	561	+5.670%
2026-05-29	2.0700	2.0700	1.9900	1.9900	-6.573%	11	561	+3.015%
2026-05-28	2.1800	2.1800	2.1300	2.1300	-4.911%	16	565	-3.756%
2026-05-27	2.2400	2.2400	2.2400	2.2400	-2.609%	10	570	-8.482%
2026-05-26	2.3000	2.3000	2.3000	2.3000	+2.222%	1	570	-10.870%
2026-05-22	2.2500	2.2500	2.2500	2.2500	+2.740%	2	570	-8.889%
2026-05-21	2.1900	2.1900	2.1900	2.1900	-2.667%	1	570	-6.393%
2026-05-19	2.3600	2.3600	2.2500	2.2500	-4.661%	3	570	-8.889%
2026-05-15	2.4000	2.4000	2.3600	2.3600	-7.813%	3	570	-13.136%
2026-05-13	2.3700	2.5600	2.3700	2.5600	+7.113%	10	571	-19.922%
2026-05-12	2.3900	2.3900	2.3900	2.3900	+3.463%	10	571	-14.226%
2026-05-11	2.3100	2.3100	2.3100	2.3100	-0.431%	5	571	-11.255%
2026-05-08	2.3200	2.3200	2.3200	2.3200	-7.570%	3	561	-11.638%
2026-05-06	2.4000	2.5100	2.4000	2.5100	+4.583%	2	561	-18.327%
2026-05-05	2.4000	2.4000	2.4000	2.4000	-4.382%	2	561	-14.583%
2026-04-30	2.5100	2.5100	2.5100	2.5100	-1.569%	11	559	-18.327%
2026-04-27	2.5500	2.5500	2.5500	2.5500	-5.556%	10	566	-19.608%
2026-04-23	2.7000	2.7000	2.7000	2.7000	+13.924%	13	566	-24.074%
2026-04-22	2.3800	2.3800	2.3700	2.3700	-4.435%	31	564	-13.502%
2026-04-21	2.4800	2.4800	2.4800	2.4800	-0.800%	3	560	-17.339%
2026-04-17	2.5000	2.5000	2.5000	2.5000	-12.281%	1	560	-18.000%
2026-04-15	2.8500	2.8500	2.8500	2.8500	-10.938%	1	559	-28.070%
2026-04-13	3.2400	3.2400	3.2000	3.2000	-13.514%	5	560	-35.938%
2026-04-10	3.8500	3.8500	3.5400	3.7000	+4.816%	16	561	-44.595%
2026-04-09	3.5000	3.5300	3.5000	3.5300	+17.667%	6	560	-41.926%
2026-04-08	2.7500	3.0000	2.7500	3.0000	+7.143%	3	565	-31.667%
2026-04-06	2.8100	2.8100	2.8000	2.8000	-4.762%	6	562	-26.786%
2026-03-31	2.9400	2.9400	2.9400	2.9400	-10.909%	10	564	-30.272%
2026-03-30	3.3000	3.3000	3.3000	3.3000	+16.608%	1	564	-37.879%
2026-03-23	2.8300	2.8300	2.8300	2.8300	-7.213%	1	564	-27.562%
2026-03-20	3.1200	3.1200	3.0500	3.0500	0.000%	33	563	-32.787%
2026-03-19	3.0500	3.0500	3.0500	3.0500	+1.667%	2	564	-32.787%
2026-03-18	2.9700	3.0000	2.9700	3.0000	+4.530%	11	562	-31.667%
2026-03-17	2.8600	2.8700	2.8600	2.8700	-7.717%	11	551	-28.571%
2026-03-16	3.1100	3.1100	3.0400	3.1100	-4.012%	64	551	-34.084%
2026-03-05	3.2400	3.2400	3.2400	3.2400	-3.858%	9	492	-36.728%
2026-03-04	3.3700	3.3700	3.3700	3.3700	-7.923%	5	501	-39.169%
2026-03-02	3.6600	3.6600	3.6600	3.6600	-7.809%	7	497	-43.989%
2026-02-27	4.0000	4.0000	3.9700	3.9700	-2.457%	6	502	-48.363%
2026-02-26	4.0700	4.0700	4.0700	4.0700	-3.095%	1	503	-49.631%
2026-02-23	4.1200	4.3800	4.1200	4.2000	+5.000%	23	502	-51.190%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-1.961%	5	490	-48.750%
2026-02-19	4.0800	4.0800	4.0800	4.0800	+6.527%	5	485	-49.755%
2026-02-18	3.8300	3.8300	3.8300	3.8300	-11.954%	11	480	-46.475%
2026-02-17	4.3500	4.3500	4.3500	4.3500	+7.407%	3	480	-52.874%
2026-02-13	4.0500	4.0500	4.0500	4.0500	-14.557%	2	483	-49.383%
2026-02-12	4.4000	4.7400	4.4000	4.7400	+32.773%	173	483	-56.751%
2026-02-09	3.5700	3.5700	3.5700	3.5700	-12.069%	1	472	-42.577%
2026-02-06	4.2800	4.2800	4.0600	4.0600	-5.581%	22	472	-49.507%
2026-02-04	3.7000	4.3000	3.7000	4.3000	+22.857%	6	481	-52.326%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-6.667%	10	483	-41.429%
2026-02-02	3.6100	3.7500	3.6100	3.7500	-6.250%	4	473	-45.333%
2026-01-29	4.0000	4.0000	4.0000	4.0000	+6.667%	5	472	-48.750%
2026-01-21	3.7500	3.7500	3.7500	3.7500	+2.740%	32	472	-45.333%
2026-01-20	3.6500	3.6500	3.6500	3.6500	+5.797%	9	440	-43.836%
2026-01-15	3.4500	3.4600	3.4500	3.4500	-1.989%	9	447	-40.580%
2026-01-14	3.6600	3.6600	3.5200	3.5200	-1.124%	17	460	-41.761%
2026-01-09	3.5600	3.5600	3.5600	3.5600	-1.111%	3	459	-42.416%
2026-01-07	3.6500	3.6500	3.5500	3.6000	-2.703%	12	459	-43.056%
2026-01-06	3.7000	3.7000	3.7000	3.7000	-2.116%	1	449	-44.595%
2026-01-05	3.8000	3.8000	3.7800	3.7800	-4.304%	46	448	-45.767%
2026-01-02	3.9000	3.9900	3.9000	3.9500	+3.947%	4	402	-48.101%
2025-12-31	3.6900	3.8000	3.6600	3.8000	-0.262%	3	400	-46.053%
2025-12-29	3.8100	3.8100	3.8100	3.8100	+2.973%	3	400	-46.194%
2025-12-26	3.7000	3.7000	3.7000	3.7000	0.000%	2	399	-44.595%
2025-12-24	3.7500	3.7500	3.7000	3.7000	-2.632%	2	398	-44.595%
2025-12-23	3.8000	3.8000	3.8000	3.8000	-0.524%	1	398	-46.053%
2025-12-19	3.8200	3.8200	3.8200	3.8200	-9.048%	2	397	-46.335%
2025-12-17	3.9500	4.2000	3.9500	4.2000	+6.329%	11	395	-51.190%
2025-12-16	4.1000	4.1000	3.9500	3.9500	-2.469%	5	394	-48.101%
2025-12-15	4.0500	4.0500	4.0500	4.0500	0.000%	1	392	-49.383%
2025-12-10	4.0800	4.0800	4.0500	4.0500	-2.410%	2	393	-49.383%
2025-12-09	4.3000	4.3000	4.1500	4.1500	-2.353%	117	393	-50.602%
2025-12-04	4.2000	4.3000	4.2000	4.2500	+2.657%	16	279	-51.765%
2025-12-03	4.2000	4.2000	4.1400	4.1400	-1.429%	2	263	-50.483%
2025-12-02	4.1500	4.2000	4.1500	4.2000	-1.176%	5	263	-51.190%
2025-11-28	4.3500	4.4500	4.2500	4.2500	-6.593%	3	258	-51.765%
2025-11-25	4.5500	4.5500	4.5500	4.5500	+1.111%	20	258	-54.945%
2025-11-24	4.7500	4.7500	4.5000	4.5000	-14.286%	17	238	-54.444%
2025-11-21	5.2500	5.2500	5.2500	5.2500	+7.143%	3	232	-60.952%
2025-11-18	4.8000	4.9100	4.7300	4.9000	+10.112%	23	229	-58.163%
2025-11-14	4.4500	4.4500	4.4500	4.4500	+9.877%	2	206	-53.933%
2025-11-13	3.9500	4.0500	3.9500	4.0500	+8.000%	24	204	-49.383%
2025-11-12	3.7500	3.7500	3.7500	3.7500	+6.232%	6	180	-45.333%
2025-11-06	3.5300	3.5300	3.5300	3.5300	-3.288%	1	180	-41.926%
2025-11-05	3.6500	3.6500	3.6500	3.6500	+4.286%	6	179	-43.836%
2025-11-04	3.3800	3.5100	3.3800	3.5000	+16.667%	18	179	-41.429%
2025-10-29	3.0000	3.0000	3.0000	3.0000	0.000%	1	176	-31.667%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-15.014%	1	175	-31.667%
2025-10-20	3.5300	3.5300	3.5300	3.5300	-8.073%	1	175	-41.926%
2025-10-17	3.8000	3.8500	3.8000	3.8400	+1.053%	33	175	-46.615%
2025-10-16	3.8000	3.8000	3.8000	3.8000	-1.299%	1	183	-46.053%
2025-10-10	3.8500	3.8500	3.8500	3.8500	+18.462%	1	183	-46.753%
2025-10-03	3.2500	3.2500	3.2500	3.2500	+3.175%	3	182	-36.923%
2025-09-30	3.1500	3.1500	3.1500	3.1500	-4.545%	1	182	-34.921%
2025-09-25	3.3000	3.3000	3.3000	3.3000	+4.762%	1	182	-37.879%
2025-09-17	3.1500	3.1500	3.1500	3.1500	-7.353%	8	183	-34.921%
2025-09-09	3.4000	3.4000	3.4000	3.4000	-13.924%	1	183	-39.706%
2025-09-05	3.9500	3.9500	3.9500	3.9500	+3.947%	3	182	-48.101%
2025-09-04	3.7600	3.8000	3.7600	3.8000	-5.000%	12	182	-46.053%
2025-08-27	4.0000	4.0000	4.0000	4.0000	-9.091%	1	182	-48.750%
2025-08-25	4.4000	4.4000	4.4000	4.4000	-4.348%	1	181	-53.409%
2025-08-20	4.6100	4.9300	4.6000	4.6000	+27.778%	9	181	-55.435%
2025-08-18	3.6000	3.6000	3.6000	3.6000	+16.129%	3	177	-43.056%
2025-08-12	3.1000	3.1000	3.1000	3.1000	-6.061%	10	174	-33.871%
2025-08-11	3.2300	3.3000	3.1600	3.3000	0.000%	14	184	-37.879%
2025-08-08	3.3000	3.3000	3.3000	3.3000	-9.589%	10	181	-37.879%
2025-08-04	3.6500	3.6500	3.6500	3.6500	-6.410%	1	191	-43.836%
2025-07-29	3.7900	3.9000	3.7800	3.9000	+4.000%	7	192	-47.436%
2025-07-25	3.7500	3.7500	3.7500	3.7500	-10.714%	5	185	-45.333%
2025-07-23	4.2000	4.2000	4.2000	4.2000	-4.545%	26	185	-51.190%
2025-07-22	4.4000	4.4000	4.4000	4.4000	-17.757%	1	159	-53.409%
2025-07-10	5.3500	5.3500	5.3500	5.3500	-4.122%	4	160	-61.682%
2025-07-09	5.5800	5.5800	5.5800	5.5800	+0.541%	2	161	-63.262%
2025-07-08	5.6000	5.7000	5.5500	5.5500	-11.200%	57	162	-63.063%
2025-07-01	6.2500	6.2500	6.2500	6.2500	+9.649%	1	143	-67.200%
2025-06-30	5.7000	5.7000	5.7000	5.7000	-2.564%	1	143	-64.035%
2025-06-27	5.8500	5.8500	5.8000	5.8500	+5.405%	9	142	-64.957%
2025-06-26	5.5500	5.5500	5.5500	5.5500	-11.200%	1	147	-63.063%
2025-06-23	6.2500	6.2500	6.2500	6.2500	0.000%	1	148	-67.200%
2025-06-18	6.2500	6.2500	6.2500	6.2500	+1.792%	3	151	-67.200%
2025-06-16	6.1400	6.1400	6.1400	6.1400	-5.538%	1	151	-66.612%
2025-06-13	6.5000	6.5000	6.5000	6.5000	+2.848%	4	150	-68.462%
2025-06-11	6.3500	6.3500	6.3200	6.3200	-18.974%	3	152	-67.563%
2025-06-05	7.8000	7.8000	7.8000	7.8000	+8.333%	16	151	-73.718%
2025-06-04	7.2000	7.2000	7.2000	7.2000	+1.408%	20	123	-71.528%
2025-05-29	7.2000	7.2000	7.1000	7.1000	-0.699%	2	123	-71.127%
2025-05-28	7.1000	7.1500	7.1000	7.1500	-0.694%	2	125	-71.329%
2025-05-20	7.2000	7.2000	7.2000	7.2000	+1.551%	3	126	-71.528%
2025-05-19	7.0900	7.0900	7.0900	7.0900	-1.116%	8	129	-71.086%
2025-05-14	7.6600	7.6600	7.1700	7.1700	-13.614%	2	121	-71.409%
2025-05-12	8.0000	8.3000	8.0000	8.3000	-7.263%	3	121	-75.301%
2025-05-07	8.9500	8.9500	8.9500	8.9500	-3.243%	1	119	-77.095%
2025-05-06	9.2500	9.2500	9.2500	9.2500	+12.121%	4	118	-77.838%
2025-05-05	8.2500	8.2500	8.2500	8.2500	-2.367%	1	122	-75.152%
2025-05-02	8.4500	8.4500	8.4500	8.4500	-5.587%	10	122	-75.740%
2025-05-01	9.0000	9.1000	8.9500	8.9500	-7.254%	6	122	-77.095%
2025-04-30	9.6500	9.6500	9.6500	9.6500	+2.660%	2	120	-78.756%
2025-04-28	9.7300	9.7300	9.4000	9.4000	-2.083%	6	118	-78.191%
2025-04-25	9.6000	9.6000	9.6000	9.6000	-2.538%	2	119	-78.646%
2025-04-24	9.7900	9.8500	9.7900	9.8500	-2.475%	2	118	-79.188%
2025-04-23	10.2500	10.2500	10.1000	10.1000	-16.872%	3	117	-79.703%
2025-04-21	11.7000	12.1500	11.7000	12.1500	+1.674%	4	114	-83.128%
2025-04-16	11.9500	11.9500	11.9500	11.9500	-4.093%	2	115	-82.845%
2025-04-11	12.4600	12.4600	12.4600	12.4600	-3.411%	2	116	-83.547%
2025-04-10	13.1700	13.1700	12.9000	12.9000	+17.273%	2	117	-84.109%
2025-04-09	14.6900	14.6900	11.0000	11.0000	-22.261%	2	116	-81.364%
2025-04-08	12.4000	14.1500	12.4000	14.1500	-4.068%	22	117	-85.512%
2025-04-07	14.7500	14.7500	14.7500	14.7500	+5.735%	5	109	-86.102%
2025-04-04	14.9500	15.0600	13.9500	13.9500	+31.604%	10	114	-85.305%
2025-03-25	10.6000	10.6000	10.6000	10.6000	+1.923%	10	114	-80.660%
2025-03-24	11.2700	11.2700	10.3000	10.4000	-10.422%	13	124	-80.288%
2025-03-21	11.6100	11.6100	11.6100	11.6100	+0.957%	20	132	-82.343%
2025-03-19	11.5000	11.5000	11.5000	11.5000	-4.959%	3	127	-82.174%
2025-03-12	12.5300	12.5300	12.1000	12.1000	-9.431%	10	124	-83.058%
2025-03-10	13.2200	13.3900	13.2200	13.3600	+11.148%	12	124	-84.656%
2025-03-06	11.8500	12.0200	11.8500	12.0200	+7.513%	5	124	-82.945%
2025-03-05	11.8500	11.8500	11.1800	11.1800	-9.106%	9	119	-81.664%
2025-03-04	12.3000	12.3000	12.3000	12.3000	+10.314%	1	113	-83.333%
2025-03-03	11.1500	11.1500	11.1500	11.1500	-5.106%	2	113	-81.614%
2025-02-28	11.7500	11.7500	11.7500	11.7500	+5.381%	2	113	-82.553%
2025-02-26	10.6300	11.1500	10.6300	11.1500	+7.729%	8	113	-81.614%
2025-02-25	10.6700	10.6800	10.3500	10.3500	-1.429%	6	109	-80.193%
2025-02-24	9.8000	10.7000	9.8000	10.5000	+9.375%	17	109	-80.476%
2025-02-21	8.7500	9.6000	8.7500	9.6000	+3.560%	20	104	-78.646%
2025-02-20	9.1700	9.8600	8.9500	9.2700	+19.613%	14	102	-77.886%
2025-02-18	7.8000	7.8000	7.7500	7.7500	-1.899%	12	96	-73.548%
2025-02-14	7.9000	7.9000	7.9000	7.9000	-1.250%	2	96	-74.051%
2025-02-13	8.0000	8.0000	8.0000	8.0000	-1.235%	1	96	-74.375%
2025-02-12	8.2200	8.2200	8.1000	8.1000	-0.613%	6	96	-74.691%
2025-02-11	8.1500	8.1500	8.1500	8.1500	-0.731%	1	92	-74.847%
2025-02-10	8.2100	8.2100	8.2100	8.2100	-0.485%	1	93	-75.030%
2025-02-07	8.0000	8.3000	8.0000	8.2500	-4.514%	50	94	-75.152%
2025-02-06	8.6400	8.6400	8.6400	8.6400	-3.786%	1	93	-76.273%
2025-02-04	9.0000	9.1000	8.7000	8.9800	-23.898%	46	93	-77.171%
2025-02-03	11.9500	11.9500	11.8000	11.8000	-12.333%	2	73	-82.627%
2025-01-27	12.6600	13.6500	12.6600	13.4600	+14.749%	22	71	-84.770%
2025-01-24	11.7500	11.7500	11.7300	11.7300	-3.695%	4	83	-82.523%
2025-01-23	12.1800	12.1800	12.1800	12.1800	-1.377%	1	83	-83.169%
2025-01-22	12.5500	12.5500	12.3500	12.3500	-5.797%	76	84	-83.401%
2025-01-21	13.1100	13.1100	13.1100	13.1100	-0.832%	2	113	-84.363%
2025-01-17	13.3200	13.3200	13.2200	13.2200	-1.343%	12	113	-84.493%
2025-01-16	13.5400	13.5400	13.4000	13.4000	-5.166%	16	113	-84.701%
2025-01-15	14.1300	14.1300	14.1300	14.1300	-1.050%	1	97	-85.492%
2025-01-14	14.2800	14.2800	14.2800	14.2800	-5.305%	2	96	-85.644%
2025-01-13	14.9500	15.1000	14.6000	15.0800	+3.288%	64	94	-86.406%
2025-01-10	14.6600	15.0000	14.6000	14.6000	+1.742%	74	43	-85.959%
2025-01-08	14.4000	14.4000	14.3500	14.3500	+6.296%	2	6	-85.714%
2025-01-07	13.5000	13.5000	13.5000	13.5000	+3.053%	1	6	-84.815%
2025-01-06	13.1000	13.1000	13.1000	13.1000	0.000%	5	5	-84.351%

.dark-mode .GCqtCy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GCqtCy{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P55PLTR Jun 17 2027 55.00 Put (PLTR270617P00055000)option OPRA

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