Dark

PLTR20271217P100
PLTR Dec 17 2027 100.00 Put (PLTR271217P00100000)
option OPRA

EOD

Sep 29, 2026

7.100.000%(0.00)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.2000	7.2000	7.0000	7.1000	0.000%	51	4,378	0.000%
2026-09-28	6.9500	7.1000	6.9500	7.1000	+3.650%	11	4,380	0.000%
2026-09-25	7.0500	7.1000	6.8500	6.8500	-4.463%	108	4,381	+3.650%
2026-09-24	7.1900	7.1900	7.1700	7.1700	+4.367%	10	4,315	-0.976%
2026-09-23	7.1500	7.1500	6.8700	6.8700	-6.531%	13	4,315	+3.348%
2026-09-22	7.4500	7.5500	7.3500	7.3500	-4.916%	21	4,323	-3.401%
2026-09-21	8.0500	8.0500	7.7300	7.7300	-6.303%	105	4,315	-8.150%
2026-09-18	8.3800	8.3800	8.2500	8.2500	-5.498%	7	4,318	-13.939%
2026-09-16	8.7300	8.7300	8.7300	8.7300	+1.394%	1	4,318	-18.671%
2026-09-15	8.5000	8.6100	8.3300	8.6100	-1.600%	11	4,318	-17.538%
2026-09-14	8.8500	9.1100	8.7500	8.7500	-4.891%	13	4,308	-18.857%
2026-09-11	9.2000	9.2000	9.2000	9.2000	-2.646%	1	4,301	-22.826%
2026-09-10	9.4500	9.4500	9.4500	9.4500	+5.000%	1	4,301	-24.868%
2026-09-09	8.9000	9.0000	8.9000	9.0000	+3.448%	5	4,302	-21.111%
2026-09-08	8.7000	8.7000	8.7000	8.7000	+8.075%	1	4,302	-18.391%
2026-09-03	8.3500	8.3500	7.9700	8.0500	-10.556%	30	4,302	-11.801%
2026-09-02	9.0000	9.2000	9.0000	9.0000	+12.500%	72	4,304	-21.111%
2026-09-01	8.0000	8.0000	8.0000	8.0000	+3.226%	1	4,234	-11.250%
2026-08-31	7.7500	7.7500	7.7500	7.7500	-3.125%	1	4,235	-8.387%
2026-08-28	8.0200	8.0700	7.9500	8.0000	-3.030%	25	4,235	-11.250%
2026-08-27	8.5000	8.5000	8.1500	8.2500	-6.143%	85	4,214	-13.939%
2026-08-26	9.0000	9.0000	8.7900	8.7900	-2.873%	5	4,150	-19.226%
2026-08-25	9.0500	9.0500	9.0500	9.0500	+3.429%	2	4,148	-21.547%
2026-08-21	8.8900	8.9000	8.7500	8.7500	-2.778%	24	4,146	-18.857%
2026-08-20	8.8500	9.0000	8.8500	9.0000	+1.925%	8	4,170	-21.111%
2026-08-19	8.7900	8.8500	8.7500	8.8300	-2.431%	24	4,172	-19.592%
2026-08-18	9.0000	9.1800	9.0000	9.0500	-2.162%	24	4,177	-21.547%
2026-08-17	9.4000	9.4000	9.1500	9.2500	+1.093%	25	4,198	-23.243%
2026-08-14	9.2500	9.3500	9.0800	9.1500	-3.684%	17	4,205	-22.404%
2026-08-13	9.5000	9.5000	9.5000	9.5000	-4.040%	10	4,211	-25.263%
2026-08-12	9.9000	10.1800	9.7500	9.9000	0.000%	39	4,211	-28.283%
2026-08-11	9.9000	9.9000	9.6500	9.9000	+1.957%	31	4,197	-28.283%
2026-08-10	9.7500	9.7500	9.5200	9.7100	-5.268%	119	4,188	-26.880%
2026-08-07	10.6000	10.6000	10.2000	10.2500	-10.870%	1,054	4,187	-30.732%
2026-08-06	11.5500	11.5500	11.3000	11.5000	+6.481%	13	4,707	-38.261%
2026-08-05	10.5600	10.9800	10.3500	10.8000	+1.791%	19	4,706	-34.259%
2026-08-04	13.1500	13.1500	10.4500	10.6100	-36.315%	1,149	4,705	-33.082%
2026-08-03	16.6400	17.1100	16.6400	16.6600	-4.527%	62	3,661	-57.383%
2026-07-31	18.3000	18.3000	17.4500	17.4500	-2.241%	3	3,608	-59.312%
2026-07-30	18.2000	18.2000	17.8500	17.8500	+1.709%	3	3,605	-60.224%
2026-07-29	17.5000	17.7500	17.5000	17.5500	-0.847%	5	3,606	-59.544%
2026-07-28	17.7000	17.7000	17.7000	17.7000	+10.556%	3	3,602	-59.887%
2026-07-27	17.1000	17.1000	15.9500	16.0100	-9.803%	11	3,599	-55.653%
2026-07-24	18.3000	18.3000	17.7500	17.7500	-4.261%	16	3,604	-60.000%
2026-07-23	17.8000	18.7900	17.8000	18.5400	+3.000%	18	3,602	-61.704%
2026-07-22	17.6000	18.0000	17.6000	18.0000	+13.422%	2	3,600	-60.556%
2026-07-20	15.9100	15.9400	15.8700	15.8700	-6.095%	12	3,599	-55.261%
2026-07-17	17.0500	17.0500	16.9000	16.9000	+3.681%	2	3,604	-57.988%
2026-07-16	16.4000	16.4300	16.3000	16.3000	+0.184%	8	3,605	-56.442%
2026-07-15	15.8200	16.4300	15.8200	16.2700	-1.811%	25	3,603	-56.361%
2026-07-14	16.5000	16.5700	16.2500	16.5700	+0.121%	17	3,610	-57.151%
2026-07-13	16.7500	17.0000	16.5500	16.5500	-4.335%	10	3,602	-57.100%
2026-07-10	17.4400	17.4400	17.3000	17.3000	+0.290%	10	3,599	-58.960%
2026-07-09	17.8100	17.8100	17.2500	17.2500	+4.863%	5	3,591	-58.841%
2026-07-08	17.0000	17.0000	16.4500	16.4500	+7.166%	12	3,591	-56.839%
2026-07-07	15.9500	15.9500	15.3500	15.3500	-8.084%	7	3,586	-53.746%
2026-07-02	16.3500	16.7000	16.3500	16.7000	-2.168%	3	3,589	-57.485%
2026-07-01	17.3200	17.3200	17.0400	17.0700	-13.174%	7	3,589	-58.407%
2026-06-29	19.6900	19.6900	19.6300	19.6600	-7.482%	21	3,588	-63.886%
2026-06-26	21.9500	22.0000	21.1000	21.2500	-5.134%	11	3,587	-66.588%
2026-06-25	20.9000	22.5500	20.9000	22.4000	+10.074%	24	3,582	-68.304%
2026-06-24	20.0200	20.6400	19.5300	20.3500	+4.897%	20	3,572	-65.111%
2026-06-23	18.5000	19.4000	18.5000	19.4000	+5.895%	5	3,559	-63.402%
2026-06-22	17.1900	18.3200	17.1000	18.3200	+8.724%	14	3,557	-61.245%
2026-06-18	17.3200	17.5900	16.8500	16.8500	+3.374%	6	3,551	-57.864%
2026-06-16	16.3600	16.7000	16.3000	16.3000	-5.617%	456	3,551	-56.442%
2026-06-12	17.2200	17.4200	17.2200	17.2700	+1.828%	5	3,242	-58.888%
2026-06-11	17.2400	17.2400	16.9000	16.9600	+1.314%	141	3,242	-58.137%
2026-06-10	17.2000	17.2000	16.7400	16.7400	-3.460%	4	3,225	-57.587%
2026-06-09	16.6000	17.3400	16.6000	17.3400	+8.375%	106	3,224	-59.054%
2026-06-08	16.0000	16.0000	16.0000	16.0000	-0.929%	2	3,217	-55.625%
2026-06-05	15.8900	16.1500	15.8600	16.1500	+9.566%	6	3,216	-56.037%
2026-06-03	14.1800	14.7400	14.1800	14.7400	+7.591%	4	3,217	-51.832%
2026-06-02	13.5000	13.8900	13.5000	13.7000	+5.792%	31	3,219	-48.175%
2026-06-01	12.9300	13.0000	12.7100	12.9500	-1.296%	5	3,191	-45.174%
2026-05-29	13.4500	13.6400	13.0000	13.1200	-8.952%	49	3,189	-45.884%
2026-05-28	15.1900	15.1900	14.4100	14.4100	-4.633%	17	3,204	-50.729%
2026-05-26	15.0400	15.1100	15.0400	15.1100	+0.599%	7	3,215	-53.011%
2026-05-22	14.8000	15.0200	14.8000	15.0200	+0.334%	6	3,217	-52.730%
2026-05-21	15.1700	15.1700	14.9700	14.9700	-2.157%	3	3,216	-52.572%
2026-05-20	15.4700	15.5000	15.2600	15.3000	-3.409%	7	3,216	-53.595%
2026-05-18	15.8700	16.1600	15.8400	15.8400	-1.308%	6	3,217	-55.177%
2026-05-15	15.9600	16.0500	15.9600	16.0500	-0.926%	3	3,217	-55.763%
2026-05-14	16.8100	16.8100	16.2000	16.2000	-3.858%	13	3,212	-56.173%
2026-05-13	16.2400	17.3400	16.2400	16.8500	+4.984%	26	3,207	-57.864%
2026-05-12	16.0500	16.0500	16.0500	16.0500	+1.970%	1	3,207	-55.763%
2026-05-11	16.2500	16.2500	15.7400	15.7400	+0.255%	5	3,207	-54.892%
2026-05-08	15.7000	15.7000	15.7000	15.7000	+4.527%	6	3,204	-54.777%
2026-05-07	15.5500	15.5500	15.0200	15.0200	-7.569%	57	3,204	-52.730%
2026-05-06	16.3000	16.4000	16.1000	16.2500	+2.009%	7	3,249	-56.308%
2026-05-05	15.5000	16.1600	15.3500	15.9300	+8.367%	26	3,244	-55.430%
2026-05-04	14.5400	14.9000	14.5400	14.7000	-3.289%	42	3,237	-51.701%
2026-05-01	15.2900	15.2900	15.2000	15.2000	-4.403%	3	3,219	-53.289%
2026-04-30	16.2900	16.3000	15.9000	15.9000	-1.548%	98	3,219	-55.346%
2026-04-29	17.0000	17.1000	16.1500	16.1500	+0.937%	112	3,227	-56.037%
2026-04-28	16.3300	16.3300	16.0000	16.0000	+0.313%	7	3,291	-55.625%
2026-04-27	16.0500	16.0500	15.9500	15.9500	-3.916%	9	3,290	-55.486%
2026-04-24	16.3500	16.7000	16.3000	16.6000	+2.532%	6	3,285	-57.229%
2026-04-23	15.7000	16.1900	15.6500	16.1900	+10.890%	5	3,284	-56.146%
2026-04-22	14.8400	14.8400	14.6000	14.6000	-5.195%	3	3,280	-51.370%
2026-04-21	15.3600	15.4000	15.1000	15.4000	-1.282%	67	3,264	-53.896%
2026-04-20	15.6000	15.6000	15.6000	15.6000	+0.645%	1	3,264	-54.487%
2026-04-17	15.3000	15.5000	15.3000	15.5000	-3.367%	4	3,264	-54.194%
2026-04-16	16.2000	16.2000	16.0400	16.0400	-1.595%	2	3,262	-55.736%
2026-04-15	16.6300	16.6300	16.3000	16.3000	-7.334%	3	3,263	-56.442%
2026-04-14	17.4500	17.5900	17.4500	17.5900	-3.405%	76	3,261	-59.636%
2026-04-13	19.6000	19.6000	18.2100	18.2100	-8.354%	7	3,261	-61.010%
2026-04-10	20.5300	20.7700	19.8000	19.8700	+2.159%	225	3,255	-64.268%
2026-04-09	16.8000	19.5500	16.8000	19.4500	+20.062%	74	3,341	-63.496%
2026-04-08	16.2000	16.2000	16.2000	16.2000	+4.516%	1	3,354	-56.173%
2026-04-07	15.8300	16.2000	15.5000	15.5000	-3.125%	29	3,355	-54.194%
2026-04-06	16.0000	16.0000	16.0000	16.0000	-2.439%	3	3,331	-55.625%
2026-04-02	16.4000	16.4000	16.4000	16.4000	+2.500%	1	3,327	-56.707%
2026-04-01	16.6000	16.6000	16.0000	16.0000	-12.281%	6	3,327	-55.625%
2026-03-30	17.4000	18.2400	17.4000	18.2400	+4.647%	17	3,324	-61.075%
2026-03-27	17.4400	17.4400	17.1500	17.4300	+5.893%	12	3,329	-59.266%
2026-03-26	15.9800	16.4600	15.9800	16.4600	+7.231%	64	3,317	-56.865%
2026-03-25	14.9000	15.3500	14.9000	15.3500	+0.656%	20	3,260	-53.746%
2026-03-24	15.4500	15.4500	15.2500	15.2500	+5.172%	420	3,260	-53.443%
2026-03-23	14.8000	14.8000	14.5000	14.5000	-9.375%	32	2,868	-51.034%
2026-03-20	16.0000	16.0000	16.0000	16.0000	+4.235%	10	2,889	-55.625%
2026-03-19	15.5500	15.5500	15.3500	15.3500	0.000%	2	2,879	-53.746%
2026-03-17	15.6500	15.6500	15.3500	15.3500	-5.247%	9	2,880	-53.746%
2026-03-16	16.3000	16.3000	16.2000	16.2000	-3.858%	3	2,880	-56.173%
2026-03-13	16.8500	16.8500	16.8500	16.8500	+4.984%	30	2,880	-57.864%
2026-03-09	16.6500	16.6500	16.0500	16.0500	+1.198%	6	2,880	-55.763%
2026-03-06	16.5000	16.5000	15.8600	15.8600	-3.528%	9	2,876	-55.233%
2026-03-05	16.4400	16.4400	16.4400	16.4400	-1.851%	4	2,874	-56.813%
2026-03-04	16.7000	16.7500	16.6500	16.7500	-14.103%	8	2,874	-57.612%
2026-03-03	19.5000	19.5000	19.5000	19.5000	+5.462%	1	2,868	-63.590%
2026-03-02	18.4900	18.4900	18.4900	18.4900	-6.142%	1	2,868	-61.601%
2026-02-27	19.7000	19.7000	19.7000	19.7000	+1.026%	1	2,868	-63.959%
2026-02-26	19.7000	19.7000	19.5000	19.5000	-1.515%	6	2,867	-63.590%
2026-02-25	20.1700	20.1700	19.8000	19.8000	-7.606%	2	2,873	-64.141%
2026-02-24	21.4300	21.4300	21.4300	21.4300	+3.128%	3	2,873	-66.869%
2026-02-23	20.9000	21.1000	20.7800	20.7800	+4.685%	20	2,873	-65.833%
2026-02-20	20.2600	20.2600	19.8500	19.8500	+5.305%	5	2,859	-64.232%
2026-02-18	18.8500	18.8500	18.8500	18.8500	-8.937%	1	2,859	-62.334%
2026-02-17	20.7500	21.0000	20.7000	20.7000	+2.222%	23	2,859	-65.700%
2026-02-13	20.1900	20.2500	20.1900	20.2500	-4.526%	2	2,870	-64.938%
2026-02-12	21.7500	21.7500	21.2100	21.2100	+6.637%	5	2,870	-66.525%
2026-02-11	20.0000	20.0000	19.8900	19.8900	+3.702%	21	2,867	-64.304%
2026-02-10	18.8000	19.1800	18.8000	19.1800	+6.793%	8	2,877	-62.982%
2026-02-09	18.8000	18.8000	17.9600	17.9600	-7.897%	21	2,874	-60.468%
2026-02-06	20.0000	20.1600	19.5000	19.5000	-8.964%	50	2,879	-63.590%
2026-02-05	20.2600	21.9100	20.2600	21.4200	+9.846%	86	2,878	-66.853%
2026-02-04	16.6500	20.3500	16.6500	19.5000	+20.743%	74	2,853	-63.590%
2026-02-03	15.3500	16.6000	15.3000	16.1500	-9.270%	46	2,834	-56.037%
2026-02-02	17.2000	18.0000	17.0000	17.8000	-0.725%	75	2,853	-60.112%
2026-01-30	17.9700	18.2500	17.7500	17.9300	+2.869%	11	2,803	-60.402%
2026-01-29	17.9500	18.3200	17.4300	17.4300	+3.936%	93	2,805	-59.266%
2026-01-28	16.1000	16.7800	16.1000	16.7700	+10.039%	13	2,808	-57.662%
2026-01-26	15.1000	15.2700	15.1000	15.2400	+0.329%	12	2,817	-53.412%
2026-01-23	15.1900	15.1900	15.1900	15.1900	-4.645%	1	2,812	-53.259%
2026-01-22	15.8900	15.9300	15.7000	15.9300	-0.125%	37	2,812	-55.430%
2026-01-21	16.1400	16.6500	15.8500	15.9500	-0.932%	44	2,817	-55.486%
2026-01-20	16.6000	16.6000	15.7700	16.1000	+3.139%	14	2,820	-55.901%
2026-01-16	14.4500	15.6100	14.4500	15.6100	+4.765%	29	2,799	-54.516%
2026-01-15	14.9000	14.9000	14.9000	14.9000	+0.744%	2	2,799	-52.349%
2026-01-12	15.3000	15.3000	14.7900	14.7900	-2.889%	17	2,797	-51.995%
2026-01-09	15.2300	15.2300	15.2300	15.2300	-1.742%	1	2,805	-53.381%
2026-01-08	15.2000	15.7500	15.2000	15.5000	+6.164%	8	2,804	-54.194%
2026-01-07	14.7500	14.7500	14.5400	14.6000	-3.947%	20	2,803	-51.370%
2026-01-06	15.5800	15.5800	15.1900	15.2000	-3.919%	11	2,806	-53.289%
2026-01-05	15.9000	16.2500	15.6100	15.8200	-4.699%	16	2,806	-55.120%
2026-01-02	15.5800	16.7500	15.5800	16.6000	+4.075%	510	2,806	-57.229%
2025-12-31	15.5200	15.9500	15.5200	15.9500	+4.317%	7	2,310	-55.486%
2025-12-30	15.2200	15.2900	15.2000	15.2900	+0.924%	9	2,310	-53.564%
2025-12-29	15.3400	15.5000	15.1500	15.1500	+1.678%	30	2,308	-53.135%
2025-12-26	14.8000	14.9000	14.8000	14.9000	+1.085%	31	2,295	-52.349%
2025-12-23	14.7400	14.7400	14.7400	14.7400	-0.136%	5	2,289	-51.832%
2025-12-22	14.7100	14.7700	14.6100	14.7600	-1.600%	16	2,289	-51.897%
2025-12-19	15.3500	15.3500	15.0000	15.0000	-5.063%	18	2,294	-52.667%
2025-12-18	15.8500	15.9300	15.8000	15.8000	-3.834%	27	2,284	-55.063%
2025-12-17	15.8500	16.6500	15.7500	16.4300	+5.795%	72	2,281	-56.786%
2025-12-16	15.7100	15.8500	15.5300	15.5300	-2.816%	21	2,283	-54.282%
2025-12-15	16.1000	16.1000	15.8000	15.9800	+0.503%	55	2,282	-55.569%
2025-12-12	16.1000	16.3500	15.9000	15.9000	+1.923%	36	2,277	-55.346%
2025-12-11	15.6000	15.6000	15.5500	15.6000	+1.629%	228	2,293	-54.487%
2025-12-10	16.0000	16.0000	15.3500	15.3500	-5.480%	273	2,295	-53.746%
2025-12-09	16.3000	16.3000	16.2000	16.2400	-1.277%	31	2,312	-56.281%
2025-12-08	16.2700	16.4500	16.2700	16.4500	+1.858%	16	2,313	-56.839%
2025-12-05	16.6000	16.6000	16.1500	16.1500	-3.869%	44	2,303	-56.037%
2025-12-04	16.7800	16.8000	16.7800	16.8000	-0.592%	55	2,293	-57.738%
2025-12-03	17.3500	17.3500	16.9000	16.9000	-1.744%	16	2,242	-57.988%
2025-12-02	17.0400	17.3000	17.0400	17.2000	-1.994%	12	2,245	-58.721%
2025-12-01	17.5400	17.5500	17.5400	17.5500	-3.412%	5	2,243	-59.544%
2025-11-26	18.2500	18.2500	18.0500	18.1700	-1.518%	5	2,240	-60.925%
2025-11-25	18.6000	18.6000	18.4500	18.4500	+1.374%	3	2,240	-61.518%
2025-11-24	18.8300	18.8300	18.2000	18.2000	-9.000%	3	2,239	-60.989%
2025-11-21	21.1500	21.1500	20.0000	20.0000	-0.744%	7	2,240	-64.500%
2025-11-20	17.4800	20.2000	17.1000	20.1500	+8.333%	56	2,244	-64.764%
2025-11-19	18.2000	18.6300	17.9200	18.6000	+3.333%	11	2,234	-61.828%
2025-11-18	18.6000	18.6000	18.0000	18.0000	-0.552%	13	2,235	-60.556%
2025-11-17	17.4000	18.1000	17.4000	18.1000	+4.203%	9	2,228	-60.773%
2025-11-14	19.0000	19.0000	17.0500	17.3700	-2.306%	51	2,226	-59.125%
2025-11-13	16.7500	17.7800	16.7500	17.7800	+10.229%	102	2,216	-60.067%
2025-11-12	15.4000	16.3000	15.4000	16.1300	+7.176%	21	2,199	-55.983%
2025-11-11	15.2000	15.4500	15.0500	15.0500	+1.621%	71	2,186	-52.824%
2025-11-10	15.3000	15.3000	14.6500	14.8100	-13.895%	188	2,145	-52.059%
2025-11-07	16.6100	17.2000	16.5200	17.2000	+5.199%	5	2,268	-58.721%
2025-11-06	16.1400	16.8500	16.1400	16.3500	+6.031%	67	2,268	-56.575%
2025-11-05	16.1100	16.3500	15.4200	15.4200	-1.533%	42	2,266	-53.956%
2025-11-04	15.2400	15.6600	14.9800	15.6600	+11.064%	155	2,263	-54.662%
2025-11-03	14.5000	14.5000	14.0700	14.1000	-2.151%	63	2,166	-49.645%
2025-10-31	14.0700	14.4100	14.0700	14.4100	-0.621%	14	2,166	-50.729%
2025-10-30	14.1500	14.5000	14.0000	14.5000	+3.203%	10	2,153	-51.034%
2025-10-29	13.8700	14.1000	13.8700	14.0500	-0.987%	475	2,151	-49.466%
2025-10-28	14.1900	14.1900	14.1900	14.1900	+1.357%	3	1,690	-49.965%
2025-10-27	14.1100	14.1500	14.0000	14.0000	-8.497%	12	1,687	-49.286%
2025-10-23	15.7500	15.7500	15.3000	15.3000	-8.929%	16	1,687	-53.595%
2025-10-22	15.9900	16.8400	15.9900	16.8000	+11.554%	17	1,690	-57.738%
2025-10-21	15.1300	15.1300	15.0600	15.0600	-1.375%	6	1,695	-52.855%
2025-10-20	15.2700	15.2700	15.2700	15.2700	-4.323%	3	1,689	-53.504%
2025-10-17	15.8500	16.5300	15.8500	15.9600	+5.836%	6	1,689	-55.514%
2025-10-15	15.0800	15.0800	15.0800	15.0800	-0.132%	2	1,689	-52.918%
2025-10-14	16.2500	16.2500	15.1000	15.1000	-3.205%	4	1,689	-52.980%
2025-10-13	15.6000	15.6000	15.6000	15.6000	-0.952%	3	1,685	-54.487%
2025-10-10	14.5000	15.7500	14.4000	15.7500	+13.309%	13	1,684	-54.921%
2025-10-09	14.0000	14.0000	13.9000	13.9000	+0.072%	6	1,682	-48.921%
2025-10-08	14.0100	14.0100	13.8900	13.8900	-1.837%	11	1,682	-48.884%
2025-10-07	14.2000	14.2000	13.7500	14.1500	-3.215%	90	1,750	-49.823%
2025-10-06	15.0000	15.0000	14.4000	14.6200	-5.677%	28	1,750	-51.436%
2025-10-03	14.6500	15.8000	14.2500	15.5000	+14.815%	70	1,744	-54.194%
2025-10-02	13.6000	13.6500	13.4000	13.5000	-1.890%	14	1,695	-47.407%
2025-10-01	13.7000	13.7900	13.7000	13.7600	+0.438%	4	1,690	-48.401%
2025-09-30	13.9000	14.0100	13.7000	13.7000	-3.860%	131	1,692	-48.175%
2025-09-29	14.1700	14.2900	14.1700	14.2500	-2.730%	3	1,758	-50.175%
2025-09-26	14.7000	14.8000	14.6500	14.6500	+1.384%	258	1,761	-51.536%
2025-09-25	14.4900	14.5000	14.0600	14.4500	-0.960%	67	1,604	-50.865%
2025-09-24	13.8000	14.6500	13.8000	14.5900	+4.588%	77	1,655	-51.337%
2025-09-23	14.0000	14.0000	13.9500	13.9500	+1.087%	2	1,623	-49.104%
2025-09-22	13.6700	13.8000	13.6700	13.8000	+3.759%	11	1,621	-48.551%
2025-09-19	13.9000	13.9000	13.2300	13.3000	-4.454%	98	1,621	-46.617%
2025-09-18	14.5000	14.5000	13.7900	13.9200	-6.263%	369	1,621	-48.994%
2025-09-17	15.6800	16.2500	14.8500	14.8500	+0.338%	19	1,531	-52.189%
2025-09-16	15.0900	15.1200	14.7900	14.8000	-1.003%	31	1,524	-52.027%
2025-09-15	15.2200	15.2200	14.9500	14.9500	-0.333%	50	1,532	-52.508%
2025-09-12	15.4000	15.4000	14.9000	15.0000	-3.537%	19	1,539	-52.667%
2025-09-11	15.4800	15.5500	15.4800	15.5500	+0.974%	30	1,531	-54.341%
2025-09-10	15.7500	15.7500	15.3000	15.4000	-5.868%	41	1,531	-53.896%
2025-09-09	16.7200	16.8600	16.3600	16.3600	-4.606%	50	1,534	-56.601%
2025-09-08	17.3500	17.3500	16.9500	17.1500	-5.091%	138	1,562	-58.601%
2025-09-05	18.1000	19.1700	18.0000	18.0700	+2.264%	10	1,450	-60.708%
2025-09-04	17.7500	17.8500	17.6700	17.6700	-0.507%	14	1,447	-59.819%
2025-09-03	17.5800	18.2500	17.1500	17.7600	+0.339%	40	1,446	-60.023%
2025-09-02	17.7500	17.8000	17.7000	17.7000	-1.721%	211	1,474	-59.887%
2025-08-29	18.0000	18.4200	17.9900	18.0100	-0.222%	44	1,330	-60.577%
2025-08-28	18.5000	18.5000	18.0400	18.0500	-2.957%	51	1,330	-60.665%
2025-08-27	18.2500	18.6000	18.0100	18.6000	+4.202%	23	1,329	-61.828%
2025-08-26	18.1000	18.1000	17.8500	17.8500	-1.923%	7	1,312	-60.224%
2025-08-25	19.2000	19.2000	18.2000	18.2000	+0.275%	139	1,314	-60.989%
2025-08-22	19.0000	19.0000	17.6000	18.1500	-1.626%	94	1,318	-60.882%
2025-08-21	19.0000	19.0000	18.3000	18.4500	-2.329%	51	1,247	-61.518%
2025-08-20	18.9500	21.5000	18.3300	18.8900	+2.663%	172	1,252	-62.414%
2025-08-19	17.0000	18.4000	16.5000	18.4000	+17.197%	95	1,225	-61.413%
2025-08-18	15.5000	16.0000	15.3000	15.7000	+2.280%	86	1,241	-54.777%
2025-08-15	15.8000	15.8000	15.2200	15.3500	+2.333%	9	1,221	-53.746%
2025-08-14	14.9000	15.0000	14.9000	15.0000	+1.971%	24	1,217	-52.667%
2025-08-13	14.2000	14.7800	14.0500	14.7100	+3.592%	20	1,218	-51.734%
2025-08-12	14.8100	14.8100	14.2000	14.2000	-5.960%	39	1,217	-50.000%
2025-08-11	14.5000	15.1000	14.5000	15.1000	+3.072%	37	1,216	-52.980%
2025-08-08	14.7000	14.8500	14.5400	14.6500	-2.658%	75	1,203	-51.536%
2025-08-07	14.7800	15.5700	14.5000	15.0500	+2.034%	1,062	1,234	-52.824%
2025-08-06	15.0000	15.0000	14.5700	14.7500	-4.221%	64	1,756	-51.864%
2025-08-05	14.0000	15.7000	14.0000	15.4000	-10.569%	162	1,731	-53.896%
2025-08-04	17.7000	18.2500	17.0000	17.2200	-2.986%	1,015	1,638	-58.769%
2025-08-01	18.5500	18.5500	17.7500	17.7500	+2.305%	12	792	-60.000%
2025-07-31	17.2800	17.3500	17.1500	17.3500	-0.573%	16	792	-59.078%
2025-07-30	17.4500	17.4500	17.4500	17.4500	-4.121%	4	792	-59.312%
2025-07-29	17.9000	18.2000	17.5500	18.2000	+0.999%	16	792	-60.989%
2025-07-28	17.9700	18.0200	17.9700	18.0200	+0.056%	5	798	-60.599%
2025-07-25	17.9500	18.1500	17.8500	18.0100	-3.120%	31	798	-60.577%
2025-07-24	19.0100	19.0100	18.2500	18.5900	-2.158%	13	790	-61.807%
2025-07-23	19.1500	19.1500	19.0000	19.0000	-3.308%	4	790	-62.632%
2025-07-22	20.0000	20.0000	19.6500	19.6500	+2.078%	27	790	-63.868%
2025-07-21	19.6500	19.6500	19.1000	19.2500	-2.778%	7	785	-63.117%
2025-07-18	19.7500	19.9500	19.5500	19.8000	+0.508%	37	785	-64.141%
2025-07-17	20.5000	20.5000	19.7000	19.7000	-4.136%	47	782	-63.959%
2025-07-16	21.1000	21.1000	20.5500	20.5500	-2.607%	17	768	-65.450%
2025-07-15	21.6000	21.6000	20.9500	21.1000	-2.540%	56	761	-66.351%
2025-07-14	22.2500	22.2500	21.4000	21.6500	-3.778%	13	751	-67.206%
2025-07-11	22.6000	22.7000	22.1000	22.5000	-1.747%	14	752	-68.444%
2025-07-10	23.0000	23.1100	22.8000	22.9000	-0.435%	108	749	-68.996%
2025-07-09	23.4500	23.4500	23.0000	23.0000	-2.335%	8	699	-69.130%
2025-07-08	24.0500	24.0500	23.5400	23.5500	-0.842%	41	705	-69.851%
2025-07-07	24.0000	24.0000	23.4800	23.7500	-2.263%	36	715	-70.105%
2025-07-03	24.3000	24.3000	24.3000	24.3000	-1.619%	4	713	-70.782%
2025-07-02	25.0000	25.1300	24.7000	24.7000	-2.985%	27	713	-71.255%
2025-07-01	25.1100	25.9500	25.1100	25.4600	+3.454%	12	737	-72.113%
2025-06-30	24.1500	24.7000	24.0500	24.6100	-1.560%	88	733	-71.150%
2025-06-27	24.1500	25.1500	24.1300	25.0000	+7.666%	40	677	-71.600%
2025-06-26	23.0500	23.3000	23.0500	23.2200	-1.610%	9	660	-69.423%
2025-06-25	23.4500	23.7500	23.4500	23.6000	-0.422%	15	655	-69.915%
2025-06-24	24.0000	24.0400	23.6500	23.7000	-3.932%	48	659	-70.042%
2025-06-23	24.5000	25.5000	24.5000	24.6700	-2.490%	15	625	-71.220%
2025-06-20	25.0000	25.3000	24.6000	25.3000	+0.397%	22	624	-71.937%
2025-06-18	25.3000	25.4400	25.0300	25.2000	-2.778%	16	634	-71.825%
2025-06-17	25.0000	25.9200	25.0000	25.9200	+3.888%	31	634	-72.608%
2025-06-16	24.7500	25.0500	24.3300	24.9500	-2.539%	20	632	-71.543%
2025-06-13	25.7700	26.0500	25.2500	25.6000	-0.389%	74	639	-72.266%
2025-06-12	25.7000	25.8000	25.7000	25.7000	+0.195%	25	639	-72.374%
2025-06-11	25.7000	25.8500	25.1300	25.6500	-2.286%	53	638	-72.320%
2025-06-10	26.0500	26.5000	25.9500	26.2500	+0.191%	6	638	-72.952%
2025-06-09	27.3400	27.3400	26.2000	26.2000	-4.727%	64	636	-72.901%
2025-06-06	28.2000	28.2000	27.4000	27.5000	-5.172%	24	623	-74.182%
2025-06-05	26.1900	29.1000	26.1900	29.0000	+9.558%	385	624	-75.517%
2025-06-04	27.3000	27.3000	26.4700	26.4700	+1.418%	3	265	-73.177%
2025-06-03	26.5000	26.6000	26.1000	26.1000	-2.101%	14	264	-72.797%
2025-06-02	26.9000	26.9000	26.5000	26.6600	-2.021%	11	265	-73.368%
2025-05-30	27.2100	27.2100	27.2100	27.2100	+0.110%	2	265	-73.907%
2025-05-28	27.7100	27.9400	27.0000	27.1800	-0.875%	33	265	-73.878%
2025-05-27	27.4200	27.4200	27.4200	27.4200	-1.650%	1	286	-74.106%
2025-05-23	28.1000	28.1000	27.8800	27.8800	+0.650%	4	285	-74.534%
2025-05-22	27.5000	27.7500	27.5000	27.7000	-3.652%	4	285	-74.368%
2025-05-21	27.4000	28.7500	27.1800	28.7500	+4.622%	14	285	-75.304%
2025-05-20	27.3700	27.6300	27.2000	27.4800	+0.365%	17	282	-74.163%
2025-05-19	27.7800	27.9200	27.3000	27.3800	+1.370%	35	285	-74.069%
2025-05-16	27.0200	27.2000	27.0100	27.0100	-0.332%	6	275	-73.713%
2025-05-15	27.4900	27.6900	27.1000	27.1000	+0.557%	38	272	-73.801%
2025-05-14	27.0500	27.3500	26.9500	26.9500	-1.390%	61	246	-73.655%
2025-05-13	28.1100	28.1100	27.0900	27.3300	-6.882%	54	260	-74.021%
2025-05-12	29.6000	30.1000	29.3500	29.3500	-3.454%	17	237	-75.809%
2025-05-09	29.9400	30.6800	29.9400	30.4000	+1.979%	32	221	-76.645%
2025-05-08	30.4600	30.5500	29.8000	29.8100	-7.566%	19	210	-76.182%
2025-05-07	32.4000	32.4000	31.7200	32.2500	-0.278%	21	223	-77.984%
2025-05-06	32.0000	33.0000	32.0000	32.3400	+11.517%	26	205	-78.046%
2025-05-05	29.8000	29.8000	29.0000	29.0000	-2.685%	37	191	-75.517%
2025-05-02	30.8000	30.8000	29.8000	29.8000	-5.096%	70	161	-76.174%
2025-05-01	30.9400	31.9000	30.9400	31.4000	-0.633%	4	161	-77.389%
2025-04-30	33.7000	33.7000	31.3800	31.6000	-2.619%	24	158	-77.532%
2025-04-29	32.6300	32.7900	32.4500	32.4500	-0.613%	5	166	-78.120%
2025-04-28	32.6500	33.6100	32.2600	32.6500	-1.360%	14	161	-78.254%
2025-04-25	33.7400	33.7400	33.0000	33.1000	-3.919%	38	156	-78.550%
2025-04-24	34.4900	34.8400	34.4500	34.4500	-3.501%	28	148	-79.390%
2025-04-23	35.8500	35.8500	34.5900	35.7000	-6.053%	81	167	-80.112%
2025-04-17	38.5000	38.5000	38.0000	38.0000	+4.828%	4	93	-81.316%
2025-04-15	36.2500	36.2500	36.2500	36.2500	-5.795%	2	93	-80.414%
2025-04-14	37.2200	38.4800	37.1000	38.4800	-4.279%	23	91	-81.549%
2025-04-11	40.5000	40.5000	40.0600	40.2000	+10.167%	12	85	-82.338%
2025-04-09	37.7300	37.7300	36.4900	36.4900	-22.494%	3	87	-80.543%
2025-04-07	47.0800	47.0800	47.0800	47.0800	+6.879%	1	84	-84.919%
2025-04-04	43.4500	44.9800	43.4500	44.0500	+8.498%	8	83	-83.882%
2025-04-03	40.7200	40.7200	40.6000	40.6000	+3.704%	3	81	-82.512%
2025-04-02	39.1500	39.1500	39.1500	39.1500	-2.612%	1	83	-81.865%
2025-04-01	40.5200	40.5200	40.2000	40.2000	-1.663%	4	83	-82.338%
2025-03-31	40.4000	40.8800	40.4000	40.8800	+0.913%	11	87	-82.632%
2025-03-28	40.5100	40.5100	40.5100	40.5100	+12.278%	2	76	-82.473%
2025-03-25	36.0800	36.0800	36.0800	36.0800	-0.331%	5	77	-80.322%
2025-03-24	36.3800	36.3800	35.7500	36.2000	-4.712%	25	72	-80.387%
2025-03-21	37.9900	37.9900	37.9900	37.9900	-1.325%	2	64	-81.311%
2025-03-20	38.9500	38.9500	38.4000	38.5000	-1.535%	35	63	-81.558%
2025-03-19	40.0000	40.0000	39.1000	39.1000	-0.635%	3	45	-81.841%
2025-03-18	39.3500	39.3500	39.3500	39.3500	+0.717%	1	44	-81.957%
2025-03-17	38.2500	39.0700	38.2500	39.0700	-0.077%	14	43	-81.827%
2025-03-14	39.6700	39.6700	39.1000	39.1000	-2.567%	16	30	-81.841%
2025-03-12	41.8400	41.8400	40.1300	40.1300	-4.702%	4	24	-82.308%
2025-03-11	41.0500	42.5900	41.0500	42.1100	-2.433%	11	20	-83.139%
2025-03-10	43.1600	43.1600	43.1600	43.1600	+4.910%	2	9	-83.550%
2025-03-07	41.1400	41.1400	41.1400	41.1400	+4.416%	2	7	-82.742%
2025-03-05	39.4000	39.4000	39.4000	39.4000	-5.379%	1	6	-81.980%
2025-03-04	41.2200	41.7100	41.2200	41.6400	+10.480%	10	5	-82.949%
2025-03-03	38.1300	38.2200	37.6900	37.6900	0.000%	13	13	-81.162%

.dark-mode .DyszkN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DyszkN{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P100PLTR Dec 17 2027 100.00 Put (PLTR271217P00100000)option OPRA

PLTR20271217P100
PLTR Dec 17 2027 100.00 Put (PLTR271217P00100000)
option OPRA