Dark

PLTR20271217P105
PLTR Dec 17 2027 105.00 Put (PLTR271217P00105000)
option OPRA

EOD

Jul 22, 2026

19.80+5.151%(+0.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	19.8000	19.8000	19.8000	19.8000	+5.151%	1	2,130	0.000%
2026-07-17	18.8300	18.8300	18.8300	18.8300	+2.560%	1	2,130	+5.151%
2026-07-16	18.3600	18.3600	18.3600	18.3600	-4.225%	3	2,129	+7.843%
2026-07-08	19.1700	19.1700	19.1700	19.1700	+9.543%	10	2,126	+3.286%
2026-07-07	17.5000	17.5000	17.5000	17.5000	-4.110%	580	2,126	+13.143%
2026-07-06	18.2500	18.2500	18.2500	18.2500	-2.197%	1	2,706	+8.493%
2026-07-02	18.6600	18.6600	18.6600	18.6600	-4.259%	10	2,706	+6.109%
2026-07-01	20.1500	20.4000	19.4900	19.4900	-11.810%	18	2,706	+1.591%
2026-06-30	22.1200	22.1200	22.1000	22.1000	+2.079%	21	2,718	-10.407%
2026-06-29	21.6500	21.6500	21.6500	21.6500	-6.962%	2	2,699	-8.545%
2026-06-26	24.4800	24.6200	23.2700	23.2700	-7.842%	12	2,697	-14.912%
2026-06-25	23.4900	25.3400	23.4900	25.2500	+10.022%	197	2,695	-21.584%
2026-06-24	22.4500	23.3000	22.0800	22.9500	+5.566%	45	2,736	-13.725%
2026-06-23	21.2900	21.7400	21.2800	21.7400	+4.269%	20	2,728	-8.924%
2026-06-22	20.2400	20.8500	20.2400	20.8500	+6.378%	4	2,722	-5.036%
2026-06-18	19.6000	19.6000	19.6000	19.6000	+10.112%	1	2,717	+1.020%
2026-06-17	17.8000	17.8000	17.8000	17.8000	-2.626%	1	2,717	+11.236%
2026-06-16	18.3000	18.3000	18.2500	18.2800	-6.160%	40	2,717	+8.315%
2026-06-12	19.4100	19.8000	19.4100	19.4800	+0.672%	8	2,678	+1.643%
2026-06-11	19.7700	19.7700	19.2300	19.3500	+1.896%	7	2,678	+2.326%
2026-06-10	19.2000	19.2000	18.9900	18.9900	+0.636%	2	2,677	+4.265%
2026-06-09	18.0200	20.0200	18.0200	18.8700	+2.666%	8	2,677	+4.928%
2026-06-05	18.3800	18.3800	18.3800	18.3800	+9.080%	1	2,677	+7.726%
2026-06-03	16.2700	16.8500	16.2700	16.8500	+15.411%	15	2,676	+17.507%
2026-06-01	14.4500	14.6000	14.4500	14.6000	-1.484%	4	2,674	+35.616%
2026-05-29	15.3100	15.3100	14.8200	14.8200	-9.799%	1,015	2,677	+33.603%
2026-05-28	16.6500	16.6500	16.4300	16.4300	-6.912%	2	2,682	+20.511%
2026-05-27	17.6200	17.6500	17.6200	17.6500	+4.438%	2	2,683	+12.181%
2026-05-22	16.9000	16.9000	16.9000	16.9000	-3.041%	1	2,684	+17.160%
2026-05-19	17.5100	17.5100	17.4300	17.4300	-3.435%	34	2,685	+13.597%
2026-05-18	18.0500	18.0500	18.0500	18.0500	-0.551%	1	2,685	+9.695%
2026-05-15	18.1500	18.1500	18.1500	18.1500	-0.602%	10	2,685	+9.091%
2026-05-14	18.2600	18.2600	18.2600	18.2600	-4.147%	10	2,695	+8.434%
2026-05-13	19.2500	19.2500	19.0500	19.0500	+7.506%	2	2,687	+3.937%
2026-05-11	18.1500	18.1500	17.7200	17.7200	+4.235%	2	2,687	+11.738%
2026-05-07	17.3500	17.3500	17.0000	17.0000	-7.357%	32	2,685	+16.471%
2026-05-06	18.3500	18.3500	18.3500	18.3500	+1.269%	3	2,704	+7.902%
2026-05-05	17.9500	18.1200	17.5500	18.1200	-0.165%	73	2,706	+9.272%
2026-04-30	18.1500	18.1500	18.1500	18.1500	-2.681%	1	2,712	+9.091%
2026-04-29	18.8000	18.8000	18.6500	18.6500	+3.496%	2	2,713	+6.166%
2026-04-28	18.0200	18.0200	18.0200	18.0200	-0.497%	1	2,713	+9.878%
2026-04-24	18.3300	18.3300	18.1100	18.1100	-1.092%	3	2,714	+9.332%
2026-04-23	16.8800	18.3100	16.7500	18.3100	+8.407%	7	2,715	+8.138%
2026-04-22	16.8900	16.8900	16.8900	16.8900	-2.087%	1	2,709	+17.229%
2026-04-17	17.3400	17.3400	17.2500	17.2500	-13.750%	7	2,710	+14.783%
2026-04-14	20.0000	20.0000	20.0000	20.0000	-2.200%	1	2,708	-1.000%
2026-04-13	20.8500	20.9000	20.3500	20.4500	-7.592%	32	2,709	-3.178%
2026-04-10	22.1500	22.8400	22.1300	22.1300	+3.170%	4	2,708	-10.529%
2026-04-09	21.7000	22.0000	21.1500	21.4500	+18.182%	340	2,706	-7.692%
2026-04-01	18.1500	18.1500	18.1500	18.1500	-6.298%	1	2,514	+9.091%
2026-03-27	19.3700	19.3700	19.3700	19.3700	+12.945%	1	2,515	+2.220%
2026-03-24	17.1500	17.1500	17.1500	17.1500	+5.409%	1	2,514	+15.452%
2026-03-23	16.4500	16.4500	16.2700	16.2700	-9.208%	2	2,515	+21.696%
2026-03-16	17.9200	17.9200	17.9200	17.9200	-1.647%	1	2,517	+10.491%
2026-03-09	18.2200	18.2200	18.2200	18.2200	-2.567%	1	2,516	+8.672%
2026-03-04	18.7000	18.7000	18.7000	18.7000	-8.108%	19	2,515	+5.882%
2026-03-03	20.2500	20.3500	20.2500	20.3500	+1.496%	280	2,496	-2.703%
2026-03-02	20.0500	20.0500	20.0500	20.0500	-10.690%	4	2,724	-1.247%
2026-02-25	22.4500	22.4500	22.4500	22.4500	-4.264%	4	2,726	-11.804%
2026-02-24	22.4000	23.4500	22.4000	23.4500	+6.785%	51	2,726	-15.565%
2026-02-18	20.7000	21.9600	20.7000	21.9600	+0.046%	15	2,733	-9.836%
2026-02-17	22.6000	22.6000	21.9500	21.9500	-8.159%	151	2,730	-9.795%
2026-02-12	23.9000	23.9000	23.9000	23.9000	+9.382%	1	2,579	-17.155%
2026-02-11	21.7600	21.8500	21.7600	21.8500	+2.342%	11	2,579	-9.382%
2026-02-10	21.3500	21.3500	21.3500	21.3500	+8.156%	3	2,570	-7.260%
2026-02-09	19.7400	19.7400	19.7400	19.7400	-9.863%	2	2,570	+0.304%
2026-02-06	21.9000	21.9000	21.9000	21.9000	-7.595%	1	2,568	-9.589%
2026-02-05	23.8900	24.1900	23.2500	23.7000	+8.170%	14	2,567	-16.456%
2026-02-04	22.1000	22.2000	21.9100	21.9100	+10.601%	842	2,570	-9.630%
2026-01-29	20.3500	20.3500	19.8100	19.8100	+6.965%	3	1,730	-0.050%
2026-01-28	18.0500	18.5400	18.0500	18.5200	+0.325%	5	1,729	+6.911%
2026-01-21	17.7000	18.4600	17.7000	18.4600	+7.953%	2	1,729	+7.259%
2026-01-08	17.1000	17.1000	17.1000	17.1000	-2.006%	2	1,729	+15.789%
2026-01-02	17.4500	17.4500	17.4500	17.4500	+4.491%	1	1,731	+13.467%
2025-12-29	16.6500	16.7000	16.6500	16.7000	+2.141%	25	1,730	+18.563%
2025-12-26	16.3500	16.3500	16.3500	16.3500	-7.365%	2	1,705	+21.101%
2025-12-18	17.6000	17.6500	17.6000	17.6500	+1.379%	20	1,705	+12.181%
2025-12-15	17.5700	17.5700	17.4100	17.4100	-3.278%	3	1,702	+13.728%
2025-12-12	18.0000	18.0000	18.0000	18.0000	+3.746%	1	1,703	+10.000%
2025-12-11	17.3500	17.3500	17.3500	17.3500	-6.317%	2	1,703	+14.121%
2025-12-03	18.5200	18.5200	18.5200	18.5200	-7.723%	3	1,703	+6.911%
2025-11-26	20.0700	20.0700	20.0700	20.0700	-1.376%	1	1,706	-1.345%
2025-11-25	20.3500	20.3500	20.3500	20.3500	-7.835%	2	1,706	-2.703%
2025-11-21	22.0800	22.0800	22.0800	22.0800	+1.751%	2	1,704	-10.326%
2025-11-20	21.7000	21.7000	21.7000	21.7000	+9.762%	2	1,704	-8.756%
2025-11-19	20.0500	20.0500	19.7700	19.7700	-3.796%	2	1,704	+0.152%
2025-11-18	20.5500	20.5500	20.5500	20.5500	+4.474%	1	1,703	-3.650%
2025-11-17	19.9500	19.9500	19.3000	19.6700	+4.184%	179	1,703	+0.661%
2025-11-14	19.8800	19.8800	18.8800	18.8800	+12.851%	9	1,792	+4.873%
2025-11-11	16.7800	16.7800	16.7300	16.7300	+2.387%	3	1,786	+18.350%
2025-11-10	17.1500	17.1500	16.3200	16.3400	-8.459%	130	1,786	+21.175%
2025-11-07	17.8500	17.8500	17.8500	17.8500	-0.833%	13	1,661	+10.924%
2025-11-06	18.2000	18.5100	18.0000	18.0000	+1.695%	53	1,661	+10.000%
2025-11-05	16.8000	17.9500	16.8000	17.7000	+3.509%	23	1,651	+11.864%
2025-11-04	17.1000	17.1000	17.1000	17.1000	+7.683%	1	1,641	+15.789%
2025-10-31	15.8800	15.8800	15.8800	15.8800	-0.874%	5	1,640	+24.685%
2025-10-30	16.0200	16.0200	16.0200	16.0200	+2.692%	1	1,635	+23.596%
2025-10-27	15.6000	15.6000	15.6000	15.6000	-12.703%	1	1,636	+26.923%
2025-10-22	18.2000	18.5500	17.8700	17.8700	-1.975%	13	1,636	+10.800%
2025-10-17	17.3400	18.2300	17.3200	18.2300	+4.470%	53	1,635	+8.612%
2025-10-13	17.4700	17.4700	17.4500	17.4500	+5.120%	2	1,665	+13.467%
2025-10-10	16.6000	16.6000	16.6000	16.6000	+5.063%	1	1,664	+19.277%
2025-10-09	15.8000	15.8000	15.8000	15.8000	+2.398%	3	1,665	+25.316%
2025-10-07	15.4300	15.4300	15.4300	15.4300	-4.871%	1	1,666	+28.321%
2025-10-06	17.6000	17.6000	16.2200	16.2200	-5.091%	48	1,666	+22.072%
2025-10-03	16.4500	17.5700	15.8200	17.0900	+9.692%	49	1,666	+15.857%
2025-09-30	15.5800	15.5800	15.5800	15.5800	-1.205%	1	1,666	+27.086%
2025-09-25	15.7700	15.7700	15.7700	15.7700	-3.311%	1	1,666	+25.555%
2025-09-24	16.3100	16.3100	16.3100	16.3100	+4.417%	3	1,666	+21.398%
2025-09-23	15.6300	15.6300	15.6200	15.6200	-0.510%	2	1,669	+26.761%
2025-09-22	15.2000	15.7000	15.2000	15.7000	+5.582%	6	1,669	+26.115%
2025-09-19	15.0500	15.0500	14.7900	14.8700	-14.785%	32	1,671	+33.154%
2025-09-17	17.4500	17.4500	17.4500	17.4500	+4.491%	1	1,672	+13.467%
2025-09-16	16.7000	16.7000	16.7000	16.7000	-1.183%	1	1,671	+18.563%
2025-09-15	16.9700	16.9700	16.9000	16.9000	+0.896%	2	1,672	+17.160%
2025-09-12	16.7500	16.7500	16.7500	16.7500	-3.179%	2	1,672	+18.209%
2025-09-11	17.3200	17.3200	17.3000	17.3000	-0.288%	4	1,674	+14.451%
2025-09-10	17.1300	17.3500	17.1300	17.3500	-4.144%	32	1,670	+14.121%
2025-09-09	18.8000	18.8000	18.1000	18.1000	-9.500%	50	1,702	+9.392%
2025-09-05	21.0200	21.0200	20.0000	20.0000	+1.061%	2	1,712	-1.000%
2025-09-04	20.0000	20.0000	19.7900	19.7900	+0.203%	6	1,712	+0.051%
2025-09-02	20.0000	20.0000	19.7500	19.7500	-2.709%	11	1,710	+0.253%
2025-08-28	20.3000	20.3000	20.3000	20.3000	-0.098%	3	1,710	-2.463%
2025-08-25	21.4000	22.0000	20.2500	20.3200	+2.730%	951	1,710	-2.559%
2025-08-22	19.7800	19.7800	19.7800	19.7800	-6.478%	2	2,403	+0.101%
2025-08-21	20.7000	21.1500	20.4500	21.1500	+2.125%	996	2,403	-6.383%
2025-08-20	22.3900	22.8500	20.7100	20.7100	+1.271%	349	1,869	-4.394%
2025-08-19	19.6500	20.4500	19.6500	20.4500	+15.995%	225	1,587	-3.178%
2025-08-18	17.6500	17.7000	17.6000	17.6300	+4.320%	232	1,394	+12.309%
2025-08-15	16.9000	16.9000	16.9000	16.9000	+4.000%	1	1,163	+17.160%
2025-08-13	15.9000	16.2500	15.9000	16.2500	+2.848%	16	1,162	+21.846%
2025-08-12	15.8500	15.8500	15.8000	15.8000	-4.068%	4	1,150	+25.316%
2025-08-11	16.4900	16.4900	16.4700	16.4700	-1.377%	8	1,151	+20.219%
2025-08-08	16.5200	16.7000	16.4000	16.7000	-1.183%	32	1,153	+18.563%
2025-08-07	16.2000	16.9000	16.2000	16.9000	+3.491%	30	1,173	+17.160%
2025-08-06	16.4500	16.8000	16.3000	16.3300	-3.373%	13	1,159	+21.249%
2025-08-05	16.9500	17.2000	16.5600	16.9000	-11.979%	54	1,152	+17.160%
2025-08-04	19.9000	19.9000	19.2000	19.2000	-5.651%	42	1,162	+3.125%
2025-08-01	20.9500	20.9500	20.3500	20.3500	+4.359%	5	1,145	-2.703%
2025-07-31	19.2300	19.5000	19.2000	19.5000	-1.015%	38	1,145	+1.538%
2025-07-30	19.5000	19.7000	19.4100	19.7000	-2.475%	4	1,174	+0.508%
2025-07-29	19.9000	20.2000	19.9000	20.2000	+0.849%	16	1,175	-1.980%
2025-07-28	19.8800	20.0300	19.8800	20.0300	+0.150%	8	1,185	-1.148%
2025-07-25	20.0000	20.1000	19.8000	20.0000	-1.961%	25	1,184	-1.000%
2025-07-24	20.7200	20.7200	20.4000	20.4000	-2.857%	4	1,177	-2.941%
2025-07-23	21.6500	21.6500	21.0000	21.0000	-3.047%	62	1,173	-5.714%
2025-07-22	21.9500	22.2000	21.6600	21.6600	+0.744%	13	1,122	-8.587%
2025-07-21	21.2800	21.5000	21.1500	21.5000	-1.512%	22	1,126	-7.907%
2025-07-17	22.3800	22.3800	21.6500	21.8300	-5.416%	38	1,106	-9.299%
2025-07-16	23.0800	23.0800	23.0800	23.0800	-1.662%	1	1,071	-14.211%
2025-07-15	23.2400	23.4800	23.2400	23.4700	-0.085%	17	1,072	-15.637%
2025-07-14	24.0500	24.0500	23.4900	23.4900	-5.814%	5	1,069	-15.709%
2025-07-11	24.7000	24.9400	24.7000	24.9400	-1.032%	2	1,065	-20.609%
2025-07-10	25.0000	25.3000	25.0000	25.2000	-3.263%	5	1,065	-21.429%
2025-07-09	25.8200	26.0500	25.8200	26.0500	+0.077%	4	1,065	-23.992%
2025-07-08	26.3000	26.3500	25.8400	26.0300	+0.696%	24	1,067	-23.934%
2025-07-07	26.3400	26.4900	25.8500	25.8500	-2.453%	11	1,085	-23.404%
2025-07-03	26.6000	26.6000	26.5000	26.5000	-2.214%	20	1,074	-25.283%
2025-07-02	27.4000	27.4000	27.1000	27.1000	-3.318%	11	1,074	-26.937%
2025-07-01	28.2500	28.7200	28.0300	28.0300	+3.051%	6	1,064	-29.361%
2025-06-30	26.7200	27.2000	26.6000	27.2000	-2.088%	10	1,063	-27.206%
2025-06-27	26.5000	27.7800	26.5000	27.7800	+9.802%	14	1,061	-28.726%
2025-06-26	24.9000	25.4300	24.9000	25.3000	-2.430%	3	1,059	-21.739%
2025-06-25	26.0100	26.0100	25.8700	25.9300	+0.116%	12	1,060	-23.641%
2025-06-24	26.9000	26.9200	25.9000	25.9000	-4.251%	7	1,054	-23.552%
2025-06-23	27.2000	27.2000	27.0500	27.0500	-1.457%	2	1,057	-26.802%
2025-06-20	27.3200	27.4500	27.3200	27.4500	-3.106%	18	1,056	-27.869%
2025-06-17	27.6300	28.3300	27.6300	28.3300	+2.348%	9	1,063	-30.109%
2025-06-13	27.8100	27.8100	27.6800	27.6800	-2.432%	124	1,054	-28.468%
2025-06-12	28.3700	28.3700	28.3700	28.3700	+1.503%	2	995	-30.208%
2025-06-11	28.1000	28.1000	27.8400	27.9500	-1.411%	5	995	-29.159%
2025-06-10	28.3500	28.3500	28.3500	28.3500	-1.903%	3	997	-30.159%
2025-06-09	29.8900	29.8900	28.7500	28.9000	-2.595%	4	994	-31.488%
2025-06-06	29.6700	29.6700	29.6700	29.6700	-4.751%	6	993	-33.266%
2025-06-05	28.7000	31.8500	28.7000	31.1500	+9.490%	417	1,193	-36.437%
2025-06-03	28.4500	28.4500	28.4500	28.4500	-1.386%	1	1,193	-30.404%
2025-06-02	29.0000	29.0000	28.8500	28.8500	-3.025%	15	1,192	-31.369%
2025-05-30	30.0000	30.0000	29.3300	29.7500	-2.299%	38	1,199	-33.445%
2025-05-29	30.4000	30.4500	30.0500	30.4500	+2.250%	422	1,215	-34.975%
2025-05-28	30.2000	30.2000	29.7800	29.7800	-3.935%	10	874	-33.512%
2025-05-27	30.2100	31.0000	30.2000	31.0000	+0.519%	622	868	-36.129%
2025-05-23	30.7500	30.9000	30.6000	30.8400	+2.972%	1,244	685	-35.798%
2025-05-21	30.1000	30.1000	29.9500	29.9500	-0.828%	32	685	-33.890%
2025-05-20	30.0100	30.2000	30.0100	30.2000	+1.003%	12	657	-34.437%
2025-05-19	30.0300	30.4000	29.9000	29.9000	+0.843%	21	649	-33.779%
2025-05-16	29.6500	29.6500	29.6500	29.6500	-0.336%	2	641	-33.221%
2025-05-15	30.0100	30.0100	29.7500	29.7500	-0.668%	5	640	-33.445%
2025-05-14	29.9500	29.9500	29.9500	29.9500	+0.842%	3	637	-33.890%
2025-05-13	30.7800	31.1500	29.7000	29.7000	-7.274%	30	637	-33.333%
2025-05-12	33.0000	33.0000	32.0300	32.0300	-3.524%	12	620	-38.183%
2025-05-09	32.7000	33.3000	32.7000	33.2000	+1.872%	44	618	-40.361%
2025-05-08	33.0000	33.3000	32.4500	32.5900	-7.388%	55	604	-39.245%
2025-05-06	35.7800	36.0300	35.1900	35.1900	+9.626%	33	587	-43.734%
2025-05-05	32.4500	33.0000	32.1000	32.1000	-1.835%	23	574	-38.318%
2025-05-02	33.5000	33.5000	32.6900	32.7000	-5.217%	400	565	-39.450%
2025-05-01	34.0000	34.5000	34.0000	34.5000	-0.891%	2	511	-42.609%
2025-04-30	35.6000	35.6000	34.0000	34.8100	-2.219%	478	511	-43.120%
2025-04-29	35.5400	35.6000	35.1000	35.6000	-2.519%	5	47	-44.382%
2025-04-28	35.6000	36.5200	35.6000	36.5200	+1.444%	3	48	-45.783%
2025-04-25	36.3000	36.3000	36.0000	36.0000	-1.934%	44	47	-45.000%
2025-04-24	38.0000	38.0000	36.7100	36.7100	-5.240%	37	45	-46.064%
2025-04-23	38.7400	38.7400	38.7400	38.7400	-7.872%	1	19	-48.890%
2025-04-21	41.2600	42.0500	41.2600	42.0500	-0.237%	2	19	-52.913%
2025-04-16	42.1500	42.1500	42.1500	42.1500	+7.801%	1	19	-53.025%
2025-04-15	39.1000	39.1000	39.1000	39.1000	-3.766%	1	19	-49.361%
2025-04-14	40.6300	40.6300	40.6300	40.6300	-15.195%	1	19	-51.268%
2025-04-04	47.5600	47.9100	47.5600	47.9100	+10.392%	40	20	-58.673%
2025-03-28	43.4000	43.4000	43.4000	43.4000	+9.957%	6	11	-54.378%
2025-03-24	39.4700	39.4700	39.4700	39.4700	-6.425%	3	14	-49.835%
2025-03-20	42.1800	42.1800	42.1800	42.1800	-11.219%	1	11	-53.058%
2025-03-10	46.0000	47.5100	46.0000	47.5100	+11.135%	9	10	-58.325%
2025-02-28	42.7500	42.7500	42.7500	42.7500	0.000%	2	1	-53.684%

.dark-mode .LhRm0R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhRm0R{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P105PLTR Dec 17 2027 105.00 Put (PLTR271217P00105000)option OPRA

PLTR20271217P105
PLTR Dec 17 2027 105.00 Put (PLTR271217P00105000)
option OPRA