Dark

PLTR20271217P145
PLTR Dec 17 2027 145.00 Put (PLTR271217P00145000)
option OPRA

EOD

Sep 25, 2026

19.97+0.301%(+0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	20.1000	20.1000	19.9700	19.9700	+0.301%	2	424	0.000%
2026-09-24	20.2000	20.3000	19.9100	19.9100	-0.450%	13	424	+0.301%
2026-09-23	21.2500	21.2500	20.0000	20.0000	-14.712%	56	426	-0.150%
2026-09-18	23.4500	23.4500	23.4500	23.4500	-0.509%	1	417	-14.840%
2026-09-17	23.5000	23.6100	23.4400	23.5700	-4.187%	12	418	-15.274%
2026-09-15	24.6000	24.6000	24.6000	24.6000	-0.606%	2	425	-18.821%
2026-09-14	24.7500	24.7500	24.7500	24.7500	+10.294%	1	423	-19.313%
2026-09-03	22.4400	22.4400	22.4400	22.4400	-10.952%	1	422	-11.007%
2026-09-02	25.0500	25.2000	25.0500	25.2000	+13.770%	2	423	-20.754%
2026-09-01	22.1500	22.1500	22.1500	22.1500	+1.606%	1	422	-9.842%
2026-08-31	22.0000	22.0000	21.8000	21.8000	-3.668%	6	422	-8.394%
2026-08-27	22.9600	22.9600	22.6300	22.6300	-7.633%	2	420	-11.754%
2026-08-26	24.5000	24.5000	24.5000	24.5000	-1.210%	1	419	-18.490%
2026-08-25	23.8500	24.8000	23.8500	24.8000	+4.421%	7	420	-19.476%
2026-08-21	23.5000	23.7500	23.3000	23.7500	-2.783%	3	418	-15.916%
2026-08-19	24.4300	24.4300	24.4300	24.4300	-1.966%	1	419	-18.256%
2026-08-17	24.9200	24.9200	24.9200	24.9200	-0.120%	1	418	-19.864%
2026-08-14	24.6000	24.9500	24.6000	24.9500	-5.849%	51	418	-19.960%
2026-08-12	26.5000	26.5000	26.5000	26.5000	+1.338%	1	398	-24.642%
2026-08-11	26.0000	26.5500	26.0000	26.1500	+1.161%	11	398	-23.633%
2026-08-10	26.4800	26.4800	25.7500	25.8500	-5.484%	11	394	-22.747%
2026-08-07	27.4300	27.6000	27.3500	27.3500	-11.431%	18	390	-26.984%
2026-08-06	30.8800	30.8800	30.8800	30.8800	+5.213%	2	391	-35.330%
2026-08-05	28.9200	29.3500	28.9200	29.3500	+4.448%	17	393	-31.959%
2026-08-04	32.9300	32.9300	28.1000	28.1000	-33.047%	43	408	-28.932%
2026-08-03	41.9700	41.9700	41.9700	41.9700	-0.238%	5	398	-52.418%
2026-07-29	42.0700	42.0700	42.0700	42.0700	-2.208%	1	403	-52.531%
2026-07-28	45.3200	45.6200	43.0200	43.0200	+7.550%	5	402	-53.580%
2026-07-27	40.0000	40.0000	40.0000	40.0000	-1.429%	5	405	-50.075%
2026-07-17	40.5800	40.5800	40.5800	40.5800	+2.890%	2	405	-50.789%
2026-07-14	40.3200	40.3200	39.4400	39.4400	-1.499%	6	403	-49.366%
2026-07-08	40.8900	40.9000	40.0400	40.0400	-0.398%	8	402	-50.125%
2026-07-06	40.2000	40.2000	40.2000	40.2000	-21.637%	1	407	-50.323%
2026-06-25	51.6300	51.7100	51.3000	51.3000	+20.820%	30	408	-61.072%
2026-06-22	42.2000	42.4600	42.1700	42.4600	+2.190%	9	378	-52.967%
2026-06-18	42.4500	42.4500	41.5500	41.5500	+7.782%	13	366	-51.937%
2026-06-17	38.5800	38.5800	38.5500	38.5500	-7.510%	7	366	-48.197%
2026-06-12	41.6800	41.6800	41.6800	41.6800	+7.645%	1	366	-52.087%
2026-06-08	38.7100	38.7200	38.7100	38.7200	+6.637%	2	366	-48.425%
2026-06-04	36.1900	36.3100	36.1900	36.3100	-1.465%	2	368	-45.001%
2026-06-03	36.1500	36.8500	36.1500	36.8500	+9.024%	11	366	-45.807%
2026-06-02	33.8500	34.0500	33.8000	33.8000	+6.962%	19	365	-40.917%
2026-06-01	31.7000	32.0200	31.6000	31.6000	-2.318%	4	352	-36.804%
2026-05-29	33.4500	33.6100	32.3500	32.3500	-9.231%	6	354	-38.269%
2026-05-28	36.6200	36.6900	35.6400	35.6400	-4.450%	8	355	-43.967%
2026-05-26	38.4300	38.4300	37.2500	37.3000	+0.080%	22	362	-46.461%
2026-05-22	37.2700	37.2700	37.2700	37.2700	+0.948%	1	384	-46.418%
2026-05-21	36.9200	36.9200	36.9200	36.9200	-2.893%	1	384	-45.910%
2026-05-20	38.0200	38.0200	38.0200	38.0200	+0.132%	6	384	-47.475%
2026-05-19	38.1000	38.1100	37.9700	37.9700	-0.602%	35	408	-47.406%
2026-05-08	38.2000	38.2000	38.2000	38.2000	+1.192%	1	408	-47.723%
2026-05-05	37.6500	38.4500	37.6500	37.7500	+6.941%	136	408	-47.099%
2026-05-04	35.3800	36.0500	35.1900	35.3000	-3.420%	23	423	-43.428%
2026-05-01	36.5500	36.5500	36.5500	36.5500	-3.689%	1	418	-45.363%
2026-04-30	38.7000	38.7000	37.6600	37.9500	-1.684%	7	418	-47.378%
2026-04-29	39.1000	39.1500	38.6000	38.6000	+1.766%	106	421	-48.264%
2026-04-28	37.9300	37.9300	37.9300	37.9300	-0.237%	2	476	-47.350%
2026-04-24	38.5000	38.5000	38.0200	38.0200	+2.535%	3	478	-47.475%
2026-04-23	37.3600	37.3600	37.0500	37.0800	+5.491%	3	476	-46.143%
2026-04-22	35.1500	35.1500	35.1500	35.1500	-2.605%	2	473	-43.186%
2026-04-21	36.1700	36.1700	36.0900	36.0900	-1.689%	7	469	-44.666%
2026-04-20	36.6700	36.8200	36.6700	36.7100	+0.990%	3	469	-45.601%
2026-04-17	36.0700	36.3500	35.9000	36.3500	-8.622%	7	466	-45.062%
2026-04-15	39.7800	39.7800	39.7800	39.7800	-1.217%	1	459	-49.799%
2026-04-14	40.2700	40.2700	40.2700	40.2700	-8.953%	1	458	-50.410%
2026-04-10	45.2000	46.5400	44.2300	44.2300	+3.341%	4	459	-54.850%
2026-04-09	43.3600	43.3600	42.8000	42.8000	+13.528%	6	459	-53.341%
2026-04-08	36.6500	37.7000	36.6500	37.7000	+5.160%	10	464	-47.029%
2026-04-07	36.0100	36.0500	35.8500	35.8500	-5.633%	42	469	-44.296%
2026-04-01	37.3200	37.9900	37.3200	37.9900	-5.965%	6	448	-47.434%
2026-03-30	40.4000	40.4000	40.4000	40.4000	+3.061%	1	454	-50.569%
2026-03-27	39.1400	39.2000	39.1400	39.2000	+4.339%	17	454	-49.056%
2026-03-26	36.9200	37.5700	36.9200	37.5700	+7.343%	3	439	-46.846%
2026-03-24	35.0000	35.0000	35.0000	35.0000	-4.788%	1	437	-42.943%
2026-03-20	36.7600	36.7600	36.7600	36.7600	+3.959%	1	436	-45.675%
2026-03-17	35.3600	35.3600	35.3600	35.3600	-3.441%	1	435	-43.524%
2026-03-16	36.6200	36.6200	36.6200	36.6200	-0.678%	4	434	-45.467%
2026-03-12	36.8700	36.8700	36.8700	36.8700	-1.732%	1	434	-45.837%
2026-03-11	37.5200	37.5200	37.5200	37.5200	+0.133%	1	435	-46.775%
2026-03-10	37.4700	37.4700	37.4700	37.4700	+5.549%	12	436	-46.704%
2026-03-06	37.8500	37.8500	35.5000	35.5000	-6.085%	12	424	-43.746%
2026-03-05	36.8200	37.8000	36.8200	37.8000	+0.186%	24	422	-47.169%
2026-03-04	37.2500	37.7300	37.2500	37.7300	-5.201%	2	418	-47.071%
2026-03-03	40.4400	40.4400	39.8000	39.8000	-0.624%	33	417	-49.824%
2026-03-02	39.5000	40.0500	39.5000	40.0500	-12.802%	3	432	-50.137%
2026-02-24	45.9300	45.9300	45.9300	45.9300	+1.234%	1	429	-56.521%
2026-02-23	45.3700	45.3700	45.3700	45.3700	+9.855%	1	429	-55.984%
2026-02-18	41.3000	41.3000	41.3000	41.3000	-7.233%	1	429	-51.646%
2026-02-17	45.2000	45.2000	44.1600	44.5200	-2.943%	4	429	-55.144%
2026-02-12	44.3500	46.7000	44.3500	45.8700	+5.279%	7	429	-56.464%
2026-02-11	43.2900	43.5700	43.2900	43.5700	+3.467%	2	429	-54.166%
2026-02-10	40.2300	42.1100	40.2300	42.1100	+5.275%	7	430	-52.577%
2026-02-09	42.6200	42.6200	40.0000	40.0000	-6.477%	35	432	-50.075%
2026-02-06	43.7000	43.8700	42.7700	42.7700	-6.309%	24	431	-53.308%
2026-02-05	45.6500	45.6500	45.6500	45.6500	+5.403%	1	427	-56.254%
2026-02-04	41.6000	43.3100	41.6000	43.3100	+10.428%	8	427	-53.891%
2026-02-02	38.4800	39.2200	38.1700	39.2200	-1.010%	6	421	-49.082%
2026-01-30	39.1000	39.9300	39.0900	39.6200	+1.616%	10	419	-49.596%
2026-01-29	38.9900	38.9900	38.9900	38.9900	+6.880%	10	417	-48.782%
2026-01-28	35.8800	36.4800	35.8800	36.4800	+7.357%	7	417	-45.258%
2026-01-26	33.9800	33.9800	33.9800	33.9800	-0.817%	1	421	-41.230%
2026-01-20	34.4000	34.4500	34.2600	34.2600	+3.348%	10	422	-41.710%
2026-01-14	33.1500	33.1500	33.1500	33.1500	+4.016%	2	422	-39.759%
2026-01-07	31.8700	31.8700	31.8700	31.8700	-9.972%	1	420	-37.339%
2026-01-02	35.4000	35.4000	35.4000	35.4000	+7.110%	4	421	-43.588%
2025-12-31	33.0500	33.0500	33.0500	33.0500	+4.721%	3	418	-39.576%
2025-12-26	31.5600	31.5600	31.5600	31.5600	+1.479%	15	418	-36.724%
2025-12-23	30.9900	31.1000	30.9900	31.1000	-0.544%	20	418	-35.788%
2025-12-22	30.7200	31.3100	30.7200	31.2700	-2.281%	87	400	-36.137%
2025-12-19	32.0000	32.0000	32.0000	32.0000	-8.309%	1	462	-37.594%
2025-12-17	34.7800	34.9000	34.7800	34.9000	-2.268%	2	462	-42.779%
2025-12-03	36.0000	36.0000	35.7100	35.7100	-1.162%	2	462	-44.077%
2025-12-02	36.1300	36.1300	36.1300	36.1300	-3.833%	2	461	-44.727%
2025-11-26	37.5700	37.5700	37.5700	37.5700	-2.542%	1	459	-46.846%
2025-11-25	39.4500	39.6000	38.5500	38.5500	+0.130%	104	459	-48.197%
2025-11-24	40.3100	40.3100	38.3500	38.5000	-7.430%	126	360	-48.130%
2025-11-21	41.5900	41.5900	41.5900	41.5900	+7.718%	1	251	-51.984%
2025-11-19	37.7500	39.1500	37.7500	38.6100	+6.805%	42	251	-48.278%
2025-11-14	36.1500	36.1500	36.1500	36.1500	+3.879%	1	212	-44.758%
2025-11-06	34.8000	34.8000	34.8000	34.8000	+0.288%	1	212	-42.615%
2025-11-05	35.0000	35.0000	34.7000	34.7000	+5.987%	2	213	-42.450%
2025-11-04	32.7400	32.7400	32.7400	32.7400	+7.697%	3	212	-39.004%
2025-11-03	30.4000	30.4000	30.4000	30.4000	-4.252%	1	210	-34.309%
2025-10-31	31.7500	31.7500	31.7500	31.7500	+2.024%	1	210	-37.102%
2025-10-30	30.8600	31.1200	30.7000	31.1200	-1.799%	14	211	-35.829%
2025-10-29	30.9100	31.6900	30.6500	31.6900	+2.391%	134	221	-36.983%
2025-10-27	31.3500	31.3500	30.9500	30.9500	-7.252%	9	307	-35.477%
2025-10-21	33.2500	33.3700	33.0500	33.3700	+0.603%	10	307	-40.156%
2025-10-20	33.1600	33.2100	33.1500	33.1700	-4.684%	21	317	-39.795%
2025-10-17	35.0000	35.0000	34.8000	34.8000	+4.379%	6	326	-42.615%
2025-10-14	33.2500	33.3400	33.2500	33.3400	-3.362%	2	330	-40.102%
2025-10-10	34.1700	34.6000	34.1700	34.5000	+8.049%	18	330	-42.116%
2025-10-09	31.9300	31.9300	31.9300	31.9300	+0.125%	79	312	-37.457%
2025-10-08	31.5000	31.8900	31.5000	31.8900	-2.178%	18	391	-37.378%
2025-10-06	32.6000	32.6000	32.6000	32.6000	-6.160%	1	374	-38.742%
2025-10-03	34.7400	34.7400	34.7400	34.7400	+13.160%	79	373	-42.516%
2025-10-02	30.7500	30.7500	30.7000	30.7000	-1.350%	7	373	-34.951%
2025-10-01	31.7300	31.7300	31.1200	31.1200	-6.350%	2	366	-35.829%
2025-09-26	33.4500	33.4500	33.1500	33.2300	+1.311%	6	365	-39.904%
2025-09-25	32.0000	32.8000	32.0000	32.8000	-1.205%	38	365	-39.116%
2025-09-24	32.1300	33.2000	32.1300	33.2000	+2.691%	8	365	-39.849%
2025-09-22	32.3300	32.3300	32.3300	32.3300	+4.628%	50	365	-38.231%
2025-09-19	32.0200	32.0200	30.9000	30.9000	-4.423%	132	373	-35.372%
2025-09-18	33.2300	33.2300	32.3300	32.3300	-6.507%	6	321	-38.231%
2025-09-17	35.2700	35.4400	33.9500	34.5800	+1.111%	87	322	-42.250%
2025-09-15	34.3400	34.7300	34.2000	34.2000	+0.470%	11	333	-41.608%
2025-09-12	34.9400	34.9400	34.0400	34.0400	-3.295%	103	334	-41.334%
2025-09-11	35.2000	35.2000	35.2000	35.2000	+1.587%	7	294	-43.267%
2025-09-10	34.9100	34.9100	34.6500	34.6500	-4.964%	3	294	-42.367%
2025-09-09	37.4800	37.4800	36.3900	36.4600	-3.774%	7	297	-45.228%
2025-09-08	38.6000	38.6000	37.8900	37.8900	-4.990%	31	298	-47.295%
2025-09-05	40.5000	41.0600	39.8800	39.8800	+1.735%	6	269	-49.925%
2025-09-04	38.6700	39.2000	38.6700	39.2000	+0.487%	3	268	-49.056%
2025-09-03	39.0300	39.0300	39.0100	39.0100	+1.483%	3	268	-48.808%
2025-09-02	38.4400	38.4400	38.4400	38.4400	-0.672%	1	269	-48.049%
2025-08-29	38.7000	38.7000	38.7000	38.7000	-0.769%	1	268	-48.398%
2025-08-28	39.2500	39.3000	39.0000	39.0000	-0.889%	76	268	-48.795%
2025-08-27	39.2900	39.3500	39.2900	39.3500	+1.444%	7	242	-49.250%
2025-08-26	39.6800	39.6800	38.7900	38.7900	-2.928%	2	235	-48.518%
2025-08-25	39.9600	39.9600	39.9600	39.9600	+2.199%	1	233	-50.025%
2025-08-22	38.1000	39.1000	38.1000	39.1000	-0.255%	34	234	-48.926%
2025-08-21	40.2900	40.2900	39.2000	39.2000	-2.000%	7	208	-49.056%
2025-08-20	42.5900	44.8500	39.9000	40.0000	+1.989%	42	211	-50.075%
2025-08-19	36.8000	39.2700	36.8000	39.2200	+12.443%	6	203	-49.082%
2025-08-18	33.8300	34.8800	33.8300	34.8800	+2.588%	5	200	-42.747%
2025-08-15	34.0000	34.0000	34.0000	34.0000	+4.455%	1	198	-41.265%
2025-08-13	32.0500	32.5500	32.0500	32.5500	+2.681%	6	198	-38.648%
2025-08-12	32.3900	32.3900	31.6300	31.7000	-4.662%	21	197	-37.003%
2025-08-11	32.4000	33.2500	32.4000	33.2500	+3.005%	84	187	-39.940%
2025-08-08	32.5300	32.5300	32.2800	32.2800	-4.666%	6	186	-38.135%
2025-08-07	32.0000	33.8600	32.0000	33.8600	+1.165%	12	186	-41.022%
2025-08-06	34.0000	34.0000	33.1000	33.4700	-2.363%	29	175	-40.335%
2025-08-05	34.2200	34.5800	33.5900	34.2800	-10.026%	32	204	-41.744%
2025-07-31	37.3100	38.1000	37.3100	38.1000	-3.299%	13	216	-47.585%
2025-07-29	39.4000	39.4000	39.4000	39.4000	+1.337%	1	217	-49.315%
2025-07-25	38.7500	39.1300	38.7500	38.8800	-2.921%	7	217	-48.637%
2025-07-24	40.4800	40.4800	40.0000	40.0500	-0.940%	13	214	-50.137%
2025-07-23	41.3000	41.3000	40.4000	40.4300	-3.715%	21	212	-50.606%
2025-07-22	41.9900	41.9900	41.9900	41.9900	+1.917%	10	194	-52.441%
2025-07-21	41.0300	41.2000	41.0300	41.2000	-1.694%	4	194	-51.529%
2025-07-18	42.0600	42.0600	41.9100	41.9100	+0.335%	30	197	-52.350%
2025-07-17	43.4000	43.4000	41.5500	41.7700	-3.645%	27	177	-52.191%
2025-07-16	44.0700	44.4000	43.3500	43.3500	-1.812%	18	185	-53.933%
2025-07-15	44.5800	44.5800	43.4000	44.1500	-0.675%	50	168	-54.768%
2025-07-14	46.1500	46.1500	44.4500	44.4500	-3.370%	57	170	-55.073%
2025-07-11	46.3000	46.3000	46.0000	46.0000	-1.793%	2	179	-56.587%
2025-07-10	46.2700	46.8400	46.2700	46.8400	+0.064%	25	178	-57.365%
2025-07-09	47.7700	47.7700	46.8100	46.8100	-4.254%	54	178	-57.338%
2025-07-08	49.0000	49.0500	48.8800	48.8900	+1.222%	9	134	-59.153%
2025-07-07	48.9400	49.1500	48.3000	48.3000	-2.128%	5	127	-58.654%
2025-07-03	49.4200	49.4200	49.3000	49.3500	-4.360%	4	124	-59.534%
2025-07-01	51.8300	51.8300	51.6000	51.6000	+4.242%	6	124	-61.298%
2025-06-30	49.5000	49.5000	49.5000	49.5000	-2.998%	10	119	-59.657%
2025-06-27	48.5600	51.0300	48.5600	51.0300	+8.344%	10	129	-60.866%
2025-06-26	46.4100	47.1000	46.4100	47.1000	-1.773%	63	126	-57.601%
2025-06-25	46.7800	47.9500	46.7500	47.9500	+0.862%	20	69	-58.352%
2025-06-24	49.0000	49.0000	47.5400	47.5400	-4.901%	41	67	-57.993%
2025-06-18	49.9900	49.9900	49.9900	49.9900	+1.072%	2	53	-60.052%
2025-06-16	49.3500	49.4600	49.3500	49.4600	-6.219%	2	53	-59.624%
2025-06-05	52.7400	52.7400	52.7400	52.7400	-2.388%	1	52	-62.135%
2025-06-04	54.0300	54.0300	54.0300	54.0300	+2.524%	1	53	-63.039%
2025-06-02	52.7000	52.7000	52.7000	52.7000	-2.750%	15	53	-62.106%
2025-05-20	54.1100	54.1900	54.1100	54.1900	+1.138%	6	45	-63.148%
2025-05-16	53.5300	53.7400	53.5300	53.5800	+1.400%	40	45	-62.729%
2025-05-14	54.4500	54.4500	52.8400	52.8400	-0.937%	2	25	-62.207%
2025-05-13	54.3500	54.3500	53.3400	53.3400	-8.976%	2	24	-62.561%
2025-05-09	58.2800	59.0000	58.2800	58.6000	+2.002%	18	24	-65.922%
2025-05-08	57.4500	57.4500	57.4500	57.4500	-6.127%	3	24	-65.239%
2025-05-06	63.4500	63.4500	61.2000	61.2000	-0.082%	2	24	-67.369%
2025-04-29	61.4500	61.4500	61.2500	61.2500	-13.121%	2	23	-67.396%
2025-04-21	70.1500	70.5000	70.0000	70.5000	+0.714%	6	23	-71.674%
2025-04-17	69.9900	70.0000	69.9900	70.0000	+1.493%	13	12	-71.471%
2025-04-15	68.8000	69.0500	68.8000	68.9700	-1.640%	13	12	-71.045%
2025-04-14	70.1200	70.1200	70.1200	70.1200	+0.171%	1	17	-71.520%
2025-04-09	70.0000	70.0000	70.0000	70.0000	-9.840%	1	16	-71.471%
2025-03-31	77.6400	77.6400	77.6400	77.6400	+10.362%	2	16	-74.279%
2025-03-28	70.3500	70.3500	70.3500	70.3500	+3.017%	2	18	-71.613%
2025-03-26	68.3900	68.3900	68.2900	68.2900	+0.976%	3	17	-70.757%
2025-03-25	68.0600	68.0600	67.6300	67.6300	0.000%	14	14	-70.472%

.dark-mode .T0hmRL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0hmRL{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P145PLTR Dec 17 2027 145.00 Put (PLTR271217P00145000)option OPRA

PLTR20271217P145
PLTR Dec 17 2027 145.00 Put (PLTR271217P00145000)
option OPRA