Dark

PLTR20270617P95
PLTR Jun 17 2027 95.00 Put (PLTR270617P00095000)
option OPRA

EOD

Jul 22, 2026

11.35+15.816%(+1.55)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	10.8900	11.3500	10.8900	11.3500	+15.816%	6	5,776	0.000%
2026-07-20	10.1300	10.2000	9.8000	9.8000	-8.411%	14	5,770	+15.816%
2026-07-17	10.7000	10.7000	10.7000	10.7000	+5.941%	1	5,770	+6.075%
2026-07-16	10.4400	10.4400	10.1000	10.1000	-0.099%	2	5,771	+12.376%
2026-07-15	9.9500	10.1100	9.9500	10.1100	0.000%	4	5,773	+12.265%
2026-07-14	10.0900	10.1100	10.0900	10.1100	-4.442%	852	5,775	+12.265%
2026-07-13	10.7000	10.8000	10.4500	10.5800	-4.253%	61	4,923	+7.278%
2026-07-10	10.9500	11.1600	10.9000	11.0500	-0.450%	169	4,925	+2.715%
2026-07-09	11.1000	11.1000	11.0000	11.1000	+7.767%	20	4,925	+2.252%
2026-07-08	10.7000	10.7500	10.2500	10.3000	+11.957%	191	4,924	+10.194%
2026-07-07	10.0000	10.0000	9.1700	9.2000	-10.244%	15	4,941	+23.370%
2026-07-06	10.2500	10.2500	10.2500	10.2500	-2.101%	1	4,948	+10.732%
2026-07-02	10.3200	10.5200	10.3200	10.4700	-4.732%	77	4,951	+8.405%
2026-07-01	11.5100	11.5100	10.8200	10.9900	-13.804%	7	4,951	+3.276%
2026-06-30	12.9500	13.0000	12.5000	12.7500	-1.923%	16	4,954	-10.980%
2026-06-29	12.8100	13.3300	12.6500	13.0000	-6.810%	73	4,963	-12.692%
2026-06-26	14.5200	14.5200	13.7200	13.9500	-9.709%	1,667	4,944	-18.638%
2026-06-25	15.3500	15.9000	15.3500	15.4500	+12.282%	1,808	3,436	-26.537%
2026-06-24	13.4200	14.2000	13.4000	13.7600	+6.502%	776	2,131	-17.515%
2026-06-23	12.2000	13.0000	12.2000	12.9200	+5.041%	7	1,654	-12.152%
2026-06-22	11.0500	12.3500	11.0500	12.3000	+15.385%	67	1,660	-7.724%
2026-06-18	10.7500	10.7500	10.6600	10.6600	+2.303%	6	1,697	+6.473%
2026-06-17	9.8300	10.4200	9.8300	10.4200	+0.676%	4	1,697	+8.925%
2026-06-16	10.6500	10.6500	10.3500	10.3500	-7.175%	4	1,697	+9.662%
2026-06-12	11.2500	11.3100	11.1500	11.1500	+2.860%	7	1,694	+1.794%
2026-06-11	11.5500	11.5500	10.8300	10.8400	-5.328%	51	1,694	+4.705%
2026-06-09	11.4300	11.4500	11.4300	11.4500	+13.591%	2	1,710	-0.873%
2026-06-08	10.0800	10.0800	10.0800	10.0800	-0.198%	11	1,710	+12.599%
2026-06-05	10.1000	10.1000	10.1000	10.1000	+7.447%	1	1,699	+12.376%
2026-06-04	8.9200	9.4000	8.9200	9.4000	+1.622%	75	1,698	+20.745%
2026-06-03	9.2400	9.2500	9.2400	9.2500	+8.314%	5	1,623	+22.703%
2026-06-02	8.5400	8.5400	8.5400	8.5400	+12.665%	2	1,624	+32.904%
2026-06-01	7.5800	7.5800	7.5800	7.5800	-4.172%	1	1,622	+49.736%
2026-05-29	8.4600	8.4600	7.9100	7.9100	-11.422%	5	1,622	+43.489%
2026-05-28	9.6500	9.6500	8.9300	8.9300	-7.938%	12	1,625	+27.100%
2026-05-27	9.7000	9.7000	9.7000	9.7000	0.000%	1	1,631	+17.010%
2026-05-22	9.8800	9.8800	9.5200	9.7000	+2.754%	15	1,630	+17.010%
2026-05-21	9.3500	9.4400	9.3500	9.4400	-5.126%	8	1,618	+20.233%
2026-05-19	9.9500	9.9500	9.9500	9.9500	-4.785%	1	1,618	+14.070%
2026-05-14	10.4500	10.4500	10.4500	10.4500	-5.941%	1	1,609	+8.612%
2026-05-13	10.9900	11.1100	10.9900	11.1100	+8.922%	5	1,605	+2.160%
2026-05-12	10.2000	10.2000	10.2000	10.2000	-0.488%	1	1,605	+11.275%
2026-05-11	10.5000	10.5000	10.2500	10.2500	+1.990%	37	1,605	+10.732%
2026-05-08	10.1800	10.1800	10.0500	10.0500	+0.500%	7	1,569	+12.935%
2026-05-07	10.0500	10.0500	9.5600	10.0000	-2.439%	17	1,564	+13.500%
2026-05-06	10.8100	10.8100	10.2500	10.2500	-1.914%	17	1,551	+10.732%
2026-05-05	9.9500	10.5300	9.9500	10.4500	+12.487%	49	1,550	+8.612%
2026-05-04	9.2000	9.4200	9.2000	9.2900	-5.204%	4	1,533	+22.174%
2026-05-01	9.4800	9.8000	9.4800	9.8000	-6.220%	5	1,536	+15.816%
2026-04-30	10.6000	10.6000	10.3500	10.4500	-2.700%	9	1,536	+8.612%
2026-04-29	10.9300	10.9300	10.7400	10.7400	+4.678%	7	1,541	+5.680%
2026-04-28	10.3000	10.3000	10.2000	10.2600	+0.391%	7	1,535	+10.624%
2026-04-27	10.3000	10.3000	10.2200	10.2200	-5.720%	3	1,534	+11.057%
2026-04-24	10.7400	10.9400	10.7400	10.8400	+8.400%	50	1,533	+4.705%
2026-04-23	10.0000	10.0000	10.0000	10.0000	+8.578%	1	1,513	+13.500%
2026-04-22	9.2100	9.2100	9.2100	9.2100	-5.538%	10	1,513	+23.236%
2026-04-21	9.8000	9.8000	9.7500	9.7500	-1.515%	6	1,503	+16.410%
2026-04-17	9.7500	9.9000	9.7000	9.9000	-4.348%	11	1,503	+14.646%
2026-04-16	10.3500	10.3500	10.3500	10.3500	-10.000%	1	1,503	+9.662%
2026-04-15	11.5000	11.5000	11.5000	11.5000	-1.288%	1	1,502	-1.304%
2026-04-14	11.7900	11.7900	11.6500	11.6500	-6.200%	45	1,502	-2.575%
2026-04-13	12.8100	12.8300	12.4000	12.4200	-11.915%	35	1,507	-8.615%
2026-04-10	14.0000	14.6500	13.9900	14.1000	+3.829%	5	1,487	-19.504%
2026-04-09	12.5500	13.6000	12.5500	13.5800	+18.190%	259	1,483	-16.421%
2026-04-08	10.6700	11.4900	10.6700	11.4900	+7.183%	93	1,232	-1.218%
2026-04-07	10.7200	10.7200	10.7200	10.7200	+0.187%	1	1,139	+5.877%
2026-04-02	10.7000	10.7000	10.7000	10.7000	-10.385%	1	1,138	+6.075%
2026-03-27	11.7800	11.9400	11.7800	11.9400	+8.644%	11	1,138	-4.941%
2026-03-26	10.9900	10.9900	10.9900	10.9900	+9.900%	1	1,131	+3.276%
2026-03-25	9.7500	10.1000	9.7500	10.0000	-2.913%	4	1,132	+13.500%
2026-03-24	10.1500	10.3000	10.1500	10.3000	+4.462%	33	1,132	+10.194%
2026-03-23	9.9000	9.9000	9.8600	9.8600	-9.541%	120	1,133	+15.112%
2026-03-16	10.9000	10.9000	10.9000	10.9000	-2.242%	3	1,133	+4.128%
2026-03-12	10.8000	11.1500	10.8000	11.1500	-1.762%	2	1,133	+1.794%
2026-03-10	11.3500	11.3500	11.3500	11.3500	+1.794%	10	1,132	0.000%
2026-03-09	11.2000	11.2000	11.1000	11.1500	+5.687%	39	1,122	+1.794%
2026-03-06	11.6500	11.6500	10.5500	10.5500	-9.829%	12	1,102	+7.583%
2026-03-05	11.1500	11.8500	11.1500	11.7000	+3.084%	13	1,091	-2.991%
2026-03-04	11.6500	11.6500	11.2000	11.3500	-11.604%	516	1,089	0.000%
2026-03-03	12.8400	12.8400	12.8400	12.8400	+5.160%	41	688	-11.604%
2026-03-02	12.3000	12.3000	12.2100	12.2100	-11.265%	4	652	-7.043%
2026-02-27	13.7600	13.7600	13.7600	13.7600	-7.651%	3	653	-17.515%
2026-02-23	14.9000	14.9000	14.9000	14.9000	+1.776%	1	653	-23.826%
2026-02-13	15.0900	15.0900	14.6400	14.6400	-3.430%	2	652	-22.473%
2026-02-12	14.2500	15.9400	14.2200	15.1600	+5.645%	123	652	-25.132%
2026-02-11	14.3000	14.3500	14.3000	14.3500	+6.296%	103	621	-20.906%
2026-02-10	12.5000	13.5000	12.5000	13.5000	+6.551%	254	554	-15.926%
2026-02-09	12.4500	12.6700	12.4500	12.6700	-10.014%	2	332	-10.418%
2026-02-06	13.9200	14.0800	13.9200	14.0800	-9.161%	2	332	-19.389%
2026-02-05	15.5000	15.5000	15.5000	15.5000	+9.929%	1	330	-26.774%
2026-02-04	14.1000	14.1000	14.1000	14.1000	+26.457%	1	329	-19.504%
2026-02-03	11.1500	11.1500	11.1500	11.1500	+2.765%	2	328	+1.794%
2026-01-28	10.8500	10.8500	10.8500	10.8500	-4.991%	1	326	+4.608%
2026-01-21	11.4200	11.4200	11.4200	11.4200	+4.388%	1	326	-0.613%
2026-01-20	10.9400	10.9400	10.9400	10.9400	+12.784%	1	326	+3.748%
2026-01-15	9.7000	9.7000	9.7000	9.7000	-2.020%	1	326	+17.010%
2026-01-12	10.1000	10.1000	9.9000	9.9000	-2.270%	2	325	+14.646%
2026-01-07	10.0600	10.1300	10.0600	10.1300	-5.592%	2	327	+12.043%
2025-12-31	10.7300	10.7300	10.7300	10.7300	+4.175%	1	327	+5.778%
2025-12-29	10.3000	10.3000	10.3000	10.3000	0.000%	2	327	+10.194%
2025-12-26	10.0600	10.3000	10.0600	10.3000	+2.284%	5	325	+10.194%
2025-12-23	10.0700	10.0700	10.0700	10.0700	-15.021%	1	324	+12.711%
2025-12-17	11.8500	11.8500	11.8500	11.8500	+8.219%	6	324	-4.219%
2025-12-11	10.9500	10.9500	10.9500	10.9500	+1.389%	1	321	+3.653%
2025-12-10	11.1200	11.1200	10.8000	10.8000	-4.255%	4	321	+5.093%
2025-12-09	11.2800	11.2800	11.2800	11.2800	-5.607%	1	323	+0.621%
2025-12-04	11.9500	11.9500	11.9500	11.9500	-7.722%	3	322	-5.021%
2025-11-24	13.4100	13.4100	12.9500	12.9500	-14.803%	71	322	-12.355%
2025-11-21	14.8300	15.6500	14.8300	15.2000	+2.703%	14	323	-25.329%
2025-11-20	14.8000	14.8000	14.8000	14.8000	+17.460%	3	323	-23.311%
2025-11-14	12.6000	12.6000	12.6000	12.6000	+0.800%	6	323	-9.921%
2025-11-13	12.0000	12.5000	12.0000	12.5000	+19.503%	2	323	-9.200%
2025-11-10	10.4600	10.4600	10.4600	10.4600	-9.828%	20	322	+8.509%
2025-11-07	11.5200	11.6000	11.5200	11.6000	-0.855%	6	342	-2.155%
2025-11-06	11.9000	12.0000	11.7000	11.7000	+3.540%	3	348	-2.991%
2025-11-05	11.3700	11.3700	11.3000	11.3000	+8.654%	2	348	+0.442%
2025-11-04	10.5000	10.5000	10.4000	10.4000	+5.051%	7	348	+9.135%
2025-11-03	9.9000	9.9000	9.9000	9.9000	-2.463%	1	348	+14.646%
2025-10-30	9.9600	10.1500	9.9600	10.1500	+1.500%	11	348	+11.823%
2025-10-27	10.0000	10.0000	10.0000	10.0000	-5.213%	7	354	+13.500%
2025-10-24	10.5500	10.5500	10.5500	10.5500	-7.456%	1	354	+7.583%
2025-10-15	11.4000	11.4000	11.4000	11.4000	+11.765%	10	354	-0.439%
2025-09-30	10.2000	10.2000	10.2000	10.2000	-4.673%	1	344	+11.275%
2025-09-25	10.7000	10.7000	10.7000	10.7000	+0.943%	14	343	+6.075%
2025-09-24	10.2000	10.6000	10.2000	10.6000	+8.163%	3	338	+7.075%
2025-09-22	9.8000	9.8000	9.8000	9.8000	+1.554%	2	338	+15.816%
2025-09-19	9.6500	9.6500	9.6500	9.6500	-10.316%	1	338	+17.617%
2025-09-16	10.7600	10.7600	10.7600	10.7600	-12.874%	2	338	+5.483%
2025-09-09	12.3500	12.3500	12.3500	12.3500	-3.137%	1	340	-8.097%
2025-09-08	12.7000	12.7500	12.6000	12.7500	-4.494%	6	341	-10.980%
2025-09-02	13.3500	13.3500	13.3500	13.3500	-3.610%	2	335	-14.981%
2025-08-29	13.8500	13.8500	13.8500	13.8500	+2.974%	1	334	-18.051%
2025-08-26	13.4500	13.4500	13.4500	13.4500	-6.597%	1	334	-15.613%
2025-08-22	14.4000	14.4000	14.4000	14.4000	-9.718%	2	335	-21.181%
2025-08-20	16.2000	16.2000	15.9500	15.9500	+14.748%	2	337	-28.840%
2025-08-19	13.0000	13.9000	13.0000	13.9000	+20.870%	78	337	-18.345%
2025-08-15	11.5000	11.5000	11.5000	11.5000	+7.477%	1	305	-1.304%
2025-08-13	10.1600	10.7000	10.1600	10.7000	+2.984%	3	305	+6.075%
2025-08-12	10.4400	10.4400	10.3900	10.3900	-2.441%	2	307	+9.240%
2025-08-11	10.6500	10.6500	10.6500	10.6500	+0.472%	1	307	+6.573%
2025-08-08	10.7600	10.9000	10.6000	10.6000	-1.395%	18	306	+7.075%
2025-08-06	10.7500	10.7500	10.7500	10.7500	-3.153%	2	302	+5.581%
2025-08-05	11.4800	11.4800	11.0600	11.1000	-19.273%	7	300	+2.252%
2025-07-29	13.5700	13.7500	13.5700	13.7500	-3.846%	12	294	-17.455%
2025-07-21	14.3000	14.3000	14.3000	14.3000	-5.548%	1	304	-20.629%
2025-07-17	15.3800	15.3800	15.1400	15.1400	-6.831%	21	304	-25.033%
2025-07-15	16.0200	16.2500	16.0200	16.2500	-8.708%	31	324	-30.154%
2025-07-10	17.6500	17.8000	17.6500	17.8000	-3.261%	2	294	-36.236%
2025-07-08	18.7800	18.7800	18.3500	18.4000	-0.325%	24	293	-38.315%
2025-07-07	18.8200	19.0200	18.4600	18.4600	-3.854%	12	287	-38.516%
2025-07-03	19.0400	19.2000	19.0400	19.2000	-1.538%	2	292	-40.885%
2025-07-02	19.6000	19.9700	19.5000	19.5000	-1.515%	17	292	-41.795%
2025-07-01	19.8000	19.8000	19.8000	19.8000	+1.538%	8	300	-42.677%
2025-06-30	19.5000	19.5000	19.5000	19.5000	+1.563%	10	292	-41.795%
2025-06-27	18.9000	19.3000	18.9000	19.2000	+6.845%	8	302	-40.885%
2025-06-25	17.9700	17.9700	17.9700	17.9700	-3.387%	2	306	-36.839%
2025-06-24	18.9200	18.9200	18.6000	18.6000	-6.013%	5	308	-38.978%
2025-06-23	19.9000	19.9000	19.7900	19.7900	-2.272%	10	308	-42.648%
2025-06-17	20.1800	20.2500	20.1800	20.2500	-1.220%	11	313	-43.951%
2025-06-13	20.5000	20.5000	20.5000	20.5000	-1.867%	2	313	-44.634%
2025-06-12	20.8900	20.8900	20.8900	20.8900	-1.462%	1	312	-45.668%
2025-06-10	21.2000	21.2000	21.2000	21.2000	-0.469%	7	312	-46.462%
2025-06-03	22.0000	22.0000	21.3000	21.3000	-6.661%	3	312	-46.714%
2025-05-30	22.6400	22.8200	22.6400	22.8200	+0.706%	4	313	-50.263%
2025-05-29	22.6600	22.6600	22.6600	22.6600	+1.387%	1	314	-49.912%
2025-05-28	22.3500	22.3500	22.3500	22.3500	+0.224%	10	313	-49.217%
2025-05-27	22.3800	22.3800	22.3000	22.3000	-1.978%	6	323	-49.103%
2025-05-23	22.7500	22.7500	22.7500	22.7500	-3.805%	8	330	-50.110%
2025-05-21	22.1200	23.6500	22.1200	23.6500	+5.251%	7	330	-52.008%
2025-05-20	22.1900	22.4700	22.1900	22.4700	+1.628%	2	328	-49.488%
2025-05-15	22.3300	22.3300	22.1100	22.1100	-0.674%	12	328	-48.666%
2025-05-13	22.4500	22.4500	22.2600	22.2600	-10.314%	5	339	-49.012%
2025-05-08	24.8200	24.8200	24.8200	24.8200	-7.388%	1	341	-54.271%
2025-05-07	26.8000	26.8000	26.8000	26.8000	+10.288%	1	341	-57.649%
2025-05-05	24.6500	24.7600	24.3000	24.3000	-2.800%	11	341	-53.292%
2025-05-02	25.3000	25.3000	25.0000	25.0000	-7.236%	6	350	-54.600%
2025-04-29	26.9500	26.9500	26.9500	26.9500	-2.988%	1	353	-57.885%
2025-04-28	27.7300	27.7800	27.7300	27.7800	-3.003%	3	352	-59.143%
2025-04-25	28.6400	28.6400	28.6400	28.6400	+1.130%	2	349	-60.370%
2025-04-24	28.3200	28.3200	28.3200	28.3200	-4.000%	1	350	-59.922%
2025-04-23	29.0100	29.5000	29.0100	29.5000	-11.544%	4	351	-61.525%
2025-04-21	33.3500	33.3500	33.3500	33.3500	+1.677%	1	355	-65.967%
2025-04-17	31.4800	32.8000	31.0700	32.8000	+4.061%	106	262	-65.396%
2025-04-16	30.4100	31.5200	30.4100	31.5200	+1.809%	105	262	-63.991%
2025-04-15	31.5000	31.5000	30.6000	30.9600	-4.738%	59	170	-63.340%
2025-04-14	32.5000	32.5000	32.5000	32.5000	-4.412%	1	116	-65.077%
2025-04-10	34.0000	34.0000	34.0000	34.0000	+7.323%	31	116	-66.618%
2025-04-09	33.7000	33.7000	31.6800	31.6800	-13.561%	77	98	-64.173%
2025-04-08	36.6500	36.6600	36.6500	36.6500	+4.356%	75	173	-69.031%
2025-04-03	35.1200	35.1200	35.1200	35.1200	+1.210%	2	114	-67.682%
2025-03-28	33.6700	34.7000	33.6700	34.7000	+13.584%	22	116	-67.291%
2025-03-25	30.5500	30.5500	30.5500	30.5500	-0.812%	1	124	-62.848%
2025-03-24	30.8000	30.8000	30.8000	30.8000	-4.555%	6	124	-63.149%
2025-03-21	32.2700	32.2700	32.2700	32.2700	-7.642%	2	124	-64.828%
2025-03-18	34.9400	34.9400	34.9400	34.9400	-7.444%	10	124	-67.516%
2025-03-10	37.7500	37.7500	37.7500	37.7500	+7.857%	20	114	-69.934%
2025-03-04	35.1800	35.1800	35.0000	35.0000	-1.381%	3	123	-67.571%
2025-02-28	35.4900	35.4900	35.4900	35.4900	+9.503%	40	122	-68.019%
2025-02-26	32.4100	32.4100	32.4100	32.4100	-1.907%	1	141	-64.980%
2025-02-25	33.0400	33.0400	33.0400	33.0400	+4.889%	10	142	-65.648%
2025-02-24	33.5000	33.5000	30.5500	31.5000	+8.025%	57	132	-63.968%
2025-02-21	29.1500	29.1600	27.6000	29.1600	+0.206%	40	94	-61.077%
2025-02-20	28.5000	30.5000	28.5000	29.1000	+9.811%	36	74	-60.997%
2025-02-19	22.0600	27.5000	22.0600	26.5000	+9.053%	29	55	-57.170%
2025-02-18	24.3000	24.3000	24.3000	24.3000	-4.142%	5	28	-53.292%
2025-02-12	25.3500	25.3500	25.3500	25.3500	-1.553%	2	28	-55.227%
2025-02-11	25.7500	25.7500	25.7500	25.7500	+1.698%	15	28	-55.922%
2025-02-10	25.6800	25.6800	25.3200	25.3200	-4.453%	10	32	-55.174%
2025-02-07	25.3500	26.5000	25.3500	26.5000	0.000%	24	41	-57.170%
2025-02-06	27.0500	27.0500	26.5000	26.5000	-6.062%	12	29	-57.170%
2025-02-05	27.5600	28.2100	27.5600	28.2100	+1.768%	14	33	-59.766%
2025-02-04	28.0000	28.3000	26.6500	27.7200	-20.230%	38	29	-59.055%
2025-02-03	35.5700	35.9000	34.7500	34.7500	0.000%	8	8	-67.338%

.dark-mode .f431Zj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f431Zj{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617P95PLTR Jun 17 2027 95.00 Put (PLTR270617P00095000)option OPRA

PLTR20270617P95
PLTR Jun 17 2027 95.00 Put (PLTR270617P00095000)
option OPRA