Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

PLTR20270617P85
PLTR Jun 17 2027 85.00 Put (PLTR270617P00085000)
option OPRA

EOD
Jul 23, 2026
8.72+6.341%(+0.52)6
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-07-23		8.74008.74008.72008.7200+6.341%63,3420.000%
2026-07-22		7.77008.20007.77008.2000+15.656%143,342+6.341%
2026-07-21		7.10007.20007.09007.0900+2.754%133,338+22.990%
2026-07-20		7.25007.25006.90006.9000-4.167%753,346+26.377%
2026-07-17		7.37007.37007.20007.2000-0.963%23,349+21.111%
2026-07-16		7.27007.27007.27007.2700+0.972%13,348+19.945%
2026-07-14		8.50008.50007.20007.2000-7.692%233,349+21.111%
2026-07-13		7.82007.82007.62007.80000.000%263,326+11.795%
2026-07-10		7.80007.80007.80007.8000-2.500%13,328+11.795%
2026-07-09		8.00008.00008.00008.0000+3.896%13,326+9.000%
2026-07-08		7.70007.70007.70007.7000+16.667%13,326+13.247%
2026-07-07		6.65006.65006.60006.6000-10.204%563,327+32.121%
2026-07-06		7.34007.35007.34007.3500-1.342%23,377+18.639%
2026-07-02		7.35007.57007.35007.4500-4.487%2,1063,888+17.047%
2026-07-01		8.60008.60007.80007.8000-14.754%143,888+11.795%
2026-06-30		9.40009.40009.05009.1500-2.139%773,902-4.699%
2026-06-29		9.25009.35009.20009.3500-6.500%103,979-6.738%
2026-06-26		10.470010.47009.950010.0000-12.127%213,981-12.800%
2026-06-25		11.000011.500011.000011.3800+13.460%6483,969-23.374%
2026-06-24		9.450010.25009.350010.0300+7.849%743,360-13.061%
2026-06-23		8.70009.30008.50009.3000+5.923%713,334-6.237%
2026-06-22		7.45008.80007.25008.7800+13.290%1223,315-0.683%
2026-06-18		8.05008.05007.70007.7500+2.649%53,260+12.516%
2026-06-17		7.21007.55007.21007.5500-1.048%103,260+15.497%
2026-06-16		7.63007.63007.63007.6300+2.416%13,260+14.286%
2026-06-15		7.45007.45007.45007.4500-8.364%33,256+17.047%
2026-06-12		8.16008.16008.13008.1300+2.522%33,256+7.257%
2026-06-11		8.16008.25007.93007.9300+1.536%43,256+9.962%
2026-06-09		7.35008.15007.35007.8100+4.133%453,254+11.652%
2026-06-05		7.50007.50007.50007.5000+9.170%23,224+16.267%
2026-06-04		6.70006.87006.70006.8700+5.692%63,222+26.929%
2026-06-03		6.50006.50006.50006.5000+15.658%203,226+34.154%
2026-06-01		5.65005.80005.62005.6200-2.261%83,226+55.160%
2026-05-29		6.14006.14005.74005.7500-17.266%63,228+51.652%
2026-05-28		6.90006.95006.90006.9500-4.138%533,231+25.468%
2026-05-27		7.20007.25007.10007.2500+3.868%203,178+20.276%
2026-05-26		6.98006.98006.98006.9800-0.993%83,160+24.928%
2026-05-22		7.10007.10007.05007.0500+4.444%43,168+23.688%
2026-05-21		6.75006.75006.75006.7500-6.250%203,168+29.185%
2026-05-20		7.40007.40007.20007.2000-0.690%43,168+21.111%
2026-05-19		7.30007.30007.25007.2500-3.333%22,846+20.276%
2026-05-18		7.50007.50007.50007.5000-3.226%3002,846+16.267%
2026-05-14		7.75007.75007.75007.7500-4.321%22,846+12.516%
2026-05-13		8.10008.10008.10008.1000+8.000%12,845+7.654%
2026-05-12		7.43007.50007.40007.5000+2.041%42,845+16.267%
2026-05-08		7.50007.50007.15007.3500+0.136%1212,845+18.639%
2026-05-07		7.15007.35007.10007.3400-4.675%2182,729+18.801%
2026-05-06		7.65007.80007.55007.70000.000%2,0852,927+13.247%
2026-05-05		7.50007.70007.32007.7000+11.111%21922+13.247%
2026-05-04		6.85006.93006.85006.9300-3.750%12915+25.830%
2026-05-01		7.02007.20007.02007.2000-4.636%5910+21.111%
2026-04-30		7.55007.55007.55007.5500-5.625%1910+15.497%
2026-04-29		8.20008.20008.00008.0000+5.960%5911+9.000%
2026-04-28		7.75007.75007.55007.55000.000%9909+15.497%
2026-04-27		7.65007.65007.55007.5500-3.822%5908+15.497%
2026-04-24		7.85007.85007.85007.8500-3.086%1905+11.083%
2026-04-23		7.45008.10007.45008.1000+14.894%7904+7.654%
2026-04-22		6.95007.05006.95007.0500-2.083%46899+23.688%
2026-04-21		7.08007.20007.08007.2000-4.000%2934+21.111%
2026-04-20		7.50007.50007.50007.5000+2.041%1934+16.267%
2026-04-17		7.54007.57007.20007.3500-5.161%5934+18.639%
2026-04-16		7.80007.80007.75007.7500-16.935%4934+12.516%
2026-04-13		10.100010.10009.33009.3300-11.143%2934-6.538%
2026-04-10		11.000011.000010.350010.5000+4.582%20934-16.952%
2026-04-09		9.550010.40009.550010.0400+23.951%110922-13.147%
2026-04-08		6.94008.10006.94008.1000+4.787%18982+7.654%
2026-04-06		7.70007.73007.70007.7300-15.978%4979+12.807%
2026-03-30		9.00009.20008.80009.2000-1.075%17980-5.217%
2026-03-27		9.30009.30009.30009.3000+10.714%1984-6.237%
2026-03-26		8.38008.40008.38008.4000+8.387%5985+3.810%
2026-03-25		7.65007.75007.65007.75000.000%22987+12.516%
2026-03-24		7.75007.75007.75007.7500+3.333%1975+12.516%
2026-03-23		7.40007.50007.30007.5000-1.961%60975+16.267%
2026-03-19		7.65007.65007.65007.6500-1.290%6927+13.987%
2026-03-17		7.75007.75007.75007.7500-6.061%1927+12.516%
2026-03-16		8.25008.25008.25008.2500-1.786%1928+5.697%
2026-03-12		8.20008.40008.20008.4000-0.943%2927+3.810%
2026-03-11		8.48008.48008.48008.4800+0.832%1929+2.830%
2026-03-09		8.55008.60008.41008.4100+3.190%4928+3.686%
2026-03-06		8.35008.35008.15008.1500-7.070%5928+6.994%
2026-03-05		8.77008.77008.77008.7700+0.805%1923-0.570%
2026-03-04		8.70008.70008.70008.7000-7.447%20923+0.230%
2026-03-03		10.620010.62009.40009.4000-2.083%5913-7.234%
2026-03-02		9.60009.60009.60009.6000-9.859%1910-9.167%
2026-02-27		10.650010.650010.650010.6500-0.930%12910-18.122%
2026-02-25		10.750010.750010.750010.7500-7.407%37867-18.884%
2026-02-24		11.500011.610011.500011.6100+7.202%4867-24.892%
2026-02-20		10.830010.830010.830010.8300+0.278%1864-19.483%
2026-02-18		10.390010.800010.390010.8000-0.644%18863-19.259%
2026-02-17		11.130011.140010.870010.8700-1.182%61863-19.779%
2026-02-13		11.040011.040011.000011.0000-10.423%8910-20.727%
2026-02-12		12.280012.280012.280012.2800+16.619%2910-28.990%
2026-02-11		10.150010.530010.150010.5300+8.557%3908-17.189%
2026-02-10		9.65009.70009.65009.7000-18.828%5906-10.103%
2026-02-05		11.530011.950011.530011.9500+9.232%2905-27.029%
2026-02-04		10.930010.940010.930010.9400+31.807%13905-20.293%
2026-02-03		8.30008.30008.30008.3000-13.089%4892+5.060%
2026-01-30		9.55009.55009.55009.5500-2.051%1896-8.691%
2026-01-29		9.50009.75009.50009.7500+16.348%6895-10.564%
2026-01-28		8.38008.38008.38008.3800+0.964%1894+4.057%
2026-01-16		8.30008.30008.30008.3000+8.073%3893+5.060%
2026-01-15		7.70007.70007.68007.6800-5.185%51893+13.542%
2026-01-08		8.10008.10008.10008.1000-0.613%3843+7.654%
2026-01-06		8.17008.17008.15008.1500-4.118%96843+6.994%
2026-01-05		8.50008.50008.50008.5000-5.556%3806+2.588%
2026-01-02		9.00009.00009.00009.0000+9.756%1806-3.111%
2025-12-31		8.20008.20008.20008.2000-0.485%1805+6.341%
2025-12-30		8.20008.24008.20008.2400-0.603%20805+5.825%
2025-12-29		8.30008.30008.29008.2900+2.346%16803+5.187%
2025-12-26		8.10008.10008.10008.1000+3.185%10803+7.654%
2025-12-22		8.24008.24007.85007.8500-10.897%55803+11.083%
2025-12-18		8.81008.81008.81008.8100-3.821%1803-1.022%
2025-12-12		9.16009.16009.16009.1600+4.091%1803-4.803%
2025-12-11		8.80008.80008.80008.8000-3.297%1803-0.909%
2025-12-05		9.40009.40009.10009.1000-2.045%9802-4.176%
2025-12-04		9.29009.29009.29009.2900-8.922%5801-6.136%
2025-11-28		10.200010.200010.200010.2000+1.190%5798-14.510%
2025-11-26		10.080010.080010.080010.0800-6.667%5798-13.492%
2025-11-24		10.850010.850010.800010.8000-4.425%24798-19.259%
2025-11-20		11.300011.300011.300011.3000+8.134%5775-22.832%
2025-11-18		10.450010.450010.450010.4500+2.956%1775-16.555%
2025-11-17		10.150010.150010.150010.1500+1.500%4776-14.089%
2025-11-14		9.780010.00009.780010.00000.000%2775-12.800%
2025-11-13		9.960010.00009.960010.0000+19.048%13776-12.800%
2025-11-10		8.40008.40008.40008.4000-10.638%1770+3.810%
2025-11-06		9.20009.40009.20009.4000+6.215%20770-7.234%
2025-11-05		8.85008.85008.85008.8500+14.935%10770-1.469%
2025-11-03		7.70007.70007.70007.7000-0.259%1761+13.247%
2025-10-29		7.72007.72007.72007.7200+2.252%1761+12.953%
2025-10-28		7.55007.55007.55007.5500-13.714%1762+15.497%
2025-10-16		8.75008.75008.75008.7500+3.306%1762-0.343%
2025-10-15		8.47008.47008.47008.4700-7.432%1761+2.952%
2025-10-14		9.15009.15009.15009.1500+1.105%2760-4.699%
2025-10-03		8.20009.05008.20009.0500+19.079%25760-3.646%
2025-10-01		7.60007.60007.60007.6000-3.797%1735+14.737%
2025-09-30		7.90007.90007.90007.9000+3.268%1736+10.380%
2025-09-23		7.65007.65007.65007.6500+5.517%1736+13.987%
2025-09-19		7.25007.25007.25007.2500-3.974%2735+20.276%
2025-09-18		7.95007.95007.55007.5500-11.696%6737+15.497%
2025-09-17		8.55008.55008.55008.5500+3.012%10742+1.988%
2025-09-15		8.30008.30008.30008.3000-0.360%20742+5.060%
2025-09-12		8.33008.33008.33008.3300-2.000%3762+4.682%
2025-09-10		8.50008.50008.50008.5000-7.104%3765+2.588%
2025-09-09		9.40009.40009.15009.1500-8.500%5767-4.699%
2025-09-03		10.000010.000010.000010.0000-6.103%1772-12.800%
2025-08-28		10.650010.650010.650010.6500-2.294%7771-18.122%
2025-08-25		10.900010.900010.900010.9000+2.540%2764-20.000%
2025-08-22		10.180010.630010.180010.6300-3.364%2762-17.968%
2025-08-21		11.000011.000011.000011.0000-4.762%1764-20.727%
2025-08-20		12.500012.500011.550011.5500+6.944%6765-24.502%
2025-08-19		9.900010.80009.900010.8000+18.421%5765-19.259%
2025-08-18		9.20009.20009.12009.1200+9.091%4766-4.386%
2025-08-13		8.23008.37008.23008.3600+4.500%14762+4.306%
2025-08-12		8.00008.10008.00008.0000-6.213%18768+9.000%
2025-08-11		8.40008.53008.40008.5300+1.306%3766+2.227%
2025-08-08		8.30008.42008.30008.4200-1.520%3769+3.563%
2025-08-07		8.15008.55008.15008.5500+1.786%22766+1.988%
2025-08-06		8.42008.42008.40008.4000-4.545%3746+3.810%
2025-08-05		9.05009.05008.40008.8000-12.000%9743-0.909%
2025-08-04		10.260010.260010.000010.00000.000%22744-12.800%
2025-07-30		10.400010.400010.000010.0000-4.762%14732-12.800%
2025-07-28		10.500010.500010.500010.5000+1.942%2746-16.952%
2025-07-25		10.250010.300010.250010.3000-6.364%9744-15.340%
2025-07-24		11.000011.000011.000011.0000+0.457%1740-20.727%
2025-07-23		11.000011.000010.950010.9500-8.750%4739-20.365%
2025-07-22		12.000012.000012.000012.0000+5.727%2743-27.333%
2025-07-21		11.350011.350011.350011.3500-1.304%10741-23.172%
2025-07-17		11.900011.900011.500011.5000-5.738%54751-24.174%
2025-07-16		12.480012.630012.200012.2000-2.400%4799-28.525%
2025-07-15		12.570012.790012.420012.5000-1.575%18797-30.240%
2025-07-14		12.700012.700012.700012.7000-5.576%1799-31.339%
2025-07-11		13.450013.450013.450013.4500-6.920%300800-35.167%
2025-07-08		14.450014.500014.450014.4500-2.824%25520-39.654%
2025-07-07		14.870014.870014.870014.8700-0.268%1523-41.358%
2025-07-03		14.940015.100014.820014.9100-2.866%26541-41.516%
2025-07-02		15.640015.730015.350015.3500-4.777%5541-43.192%
2025-07-01		16.400016.450016.120016.1200+7.110%3544-45.906%
2025-06-27		14.950015.540014.950015.0500+3.579%4545-42.060%
2025-06-25		14.530014.530014.530014.5300-6.198%3548-39.986%
2025-06-23		15.350015.490015.350015.4900-2.579%22545-43.706%
2025-06-18		15.790015.900015.790015.9000-0.625%2527-45.157%
2025-06-17		15.670016.000015.670016.0000-2.021%2527-45.500%
2025-06-13		16.330016.330016.330016.3300+1.366%2526-46.601%
2025-06-11		16.110016.110016.110016.1100-14.536%7527-45.872%
2025-06-05		18.850018.850018.850018.8500+9.913%10534-53.740%
2025-06-04		17.570017.830017.150017.1500-3.271%12524-49.155%
2025-06-02		17.500017.730017.500017.7300+2.131%4514-50.818%
2025-05-30		17.360017.360017.360017.3600-7.166%8518-49.770%
2025-05-23		18.700018.700018.700018.7000+4.120%6517-53.369%
2025-05-20		17.730017.960017.730017.9600-1.589%2517-51.448%
2025-05-19		18.250018.250018.250018.2500+2.241%1517-52.219%
2025-05-13		18.050018.050017.850017.8500-10.076%4518-51.148%
2025-05-12		19.850019.850019.850019.8500-3.076%2514-56.071%
2025-05-09		20.650020.650020.480020.4800+3.174%6516-57.422%
2025-05-08		19.850019.850019.850019.8500-9.153%3517-56.071%
2025-05-07		21.850021.850021.850021.8500-1.886%2520-60.092%
2025-05-06		21.370022.270021.370022.2700+13.218%3522-60.844%
2025-05-05		19.650019.700019.620019.6700-1.650%15519-55.669%
2025-05-02		20.200020.200020.000020.0000-7.020%8510-56.400%
2025-05-01		21.510021.510021.510021.5100-3.064%1513-59.461%
2025-04-29		22.170022.190022.170022.1900+1.742%2514-60.703%
2025-04-28		22.450022.450021.810021.8100-1.579%8515-60.018%
2025-04-25		22.300022.300022.160022.1600-4.069%10515-60.650%
2025-04-24		23.400023.400023.100023.1000-4.348%2519-62.251%
2025-04-23		24.000024.150024.000024.1500-7.329%82520-63.892%
2025-04-22		26.060026.060026.060026.0600-3.302%4582-66.539%
2025-04-21		26.950026.950026.950026.9500+5.479%1578-67.644%
2025-04-16		26.000026.000025.500025.5500+2.200%10578-65.871%
2025-04-15		25.700025.700023.000025.0000-7.236%10584-65.120%
2025-04-14		26.950026.950026.950026.9500-3.750%10582-67.644%
2025-04-11		28.600028.600028.000028.0000-9.677%4585-68.857%
2025-04-09		31.250031.250031.000031.0000-2.669%51584-71.871%
2025-04-07		35.460035.460031.850031.8500-4.641%37583-72.622%
2025-04-04		31.720033.400031.720033.4000+19.928%236612-73.892%
2025-04-02		27.850027.850027.850027.8500-4.786%10679-68.689%
2025-03-31		30.190030.190029.250029.2500+10.795%16679-70.188%
2025-03-26		26.400026.400026.400026.4000+6.409%1695-66.970%
2025-03-25		24.810024.810024.810024.8100-0.361%3696-64.853%
2025-03-24		24.900024.900024.900024.9000-5.323%1693-64.980%
2025-03-21		26.300026.300026.300026.3000-4.745%2692-66.844%
2025-03-14		27.610027.610027.610027.6100-6.375%4691-68.417%
2025-03-13		29.490029.490029.490029.4900+2.077%1692-70.431%
2025-03-12		28.890028.890028.890028.8900-4.179%1692-69.817%
2025-03-11		30.520030.520030.150030.1500+9.756%2691-71.078%
2025-03-05		27.960027.960027.200027.4700-1.541%3690-68.256%
2025-03-04		29.850029.850027.200027.9000+6.774%17690-68.746%
2025-03-03		26.330027.550025.950026.1300-5.973%210682-66.628%
2025-02-28		28.500028.500027.790027.7900+0.871%38472-68.622%
2025-02-27		24.890027.550024.890027.5500+5.921%25453-68.348%
2025-02-26		26.330026.330025.550026.0100-7.107%5468-66.474%
2025-02-25		26.510028.000026.060028.0000+6.870%10465-68.857%
2025-02-24		24.250026.450024.250026.2000+13.224%177466-66.718%
2025-02-21		22.700023.140022.230023.1400+1.225%26363-62.316%
2025-02-20		23.000023.800022.860022.8600+8.085%109352-61.855%
2025-02-19		19.400022.360019.150021.1500+8.462%56259-58.771%
2025-02-18		19.500019.500019.500019.5000-0.409%1231-55.282%
2025-02-14		19.580019.580019.580019.5800-2.587%16240-55.465%
2025-02-13		20.100020.100020.000020.1000-1.325%4236-56.617%
2025-02-12		20.590020.600020.370020.3700-3.779%20236-57.192%
2025-02-11		20.200021.170020.200021.1700+3.521%152246-58.810%
2025-02-10		20.350020.450020.250020.4500-1.683%56105-57.359%
2025-02-07		20.600020.800020.600020.8000-0.952%2655-58.077%
2025-02-06		21.200021.370021.000021.0000-6.874%1662-58.476%
2025-02-05		22.400022.950022.400022.5500+1.577%1160-61.330%
2025-02-04		22.400022.620022.050022.2000-21.277%6550-60.721%
2025-02-03		28.200028.200028.200028.2000+0.714%476-69.078%
2025-01-31		27.320028.000027.320028.0000-1.235%3472-68.857%
2025-01-30		28.550028.550028.350028.3500-2.410%465-69.242%
2025-01-29		29.100029.100029.050029.0500+1.751%469-69.983%
2025-01-28		28.550028.550028.550028.5500-1.552%371-69.457%
2025-01-24		28.590029.000027.960029.0000-0.103%10874-69.931%
2025-01-23		29.180029.180029.030029.0300-7.987%270-69.962%
2025-01-07		31.160031.660030.550031.55000.000%10970-72.361%


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