Dark

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

EOD

Jul 17, 2026

40.58+2.890%(+1.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	40.5800	40.5800	40.5800	40.5800	+2.890%	2	405	0.000%
2026-07-14	40.3200	40.3200	39.4400	39.4400	-1.499%	6	403	+2.890%
2026-07-08	40.8900	40.9000	40.0400	40.0400	-0.398%	8	402	+1.349%
2026-07-06	40.2000	40.2000	40.2000	40.2000	-21.637%	1	407	+0.945%
2026-06-25	51.6300	51.7100	51.3000	51.3000	+20.820%	30	408	-20.897%
2026-06-22	42.2000	42.4600	42.1700	42.4600	+2.190%	9	378	-4.428%
2026-06-18	42.4500	42.4500	41.5500	41.5500	+7.782%	13	366	-2.335%
2026-06-17	38.5800	38.5800	38.5500	38.5500	-7.510%	7	366	+5.266%
2026-06-12	41.6800	41.6800	41.6800	41.6800	+7.645%	1	366	-2.639%
2026-06-08	38.7100	38.7200	38.7100	38.7200	+6.637%	2	366	+4.804%
2026-06-04	36.1900	36.3100	36.1900	36.3100	-1.465%	2	368	+11.760%
2026-06-03	36.1500	36.8500	36.1500	36.8500	+9.024%	11	366	+10.122%
2026-06-02	33.8500	34.0500	33.8000	33.8000	+6.962%	19	365	+20.059%
2026-06-01	31.7000	32.0200	31.6000	31.6000	-2.318%	4	352	+28.418%
2026-05-29	33.4500	33.6100	32.3500	32.3500	-9.231%	6	354	+25.440%
2026-05-28	36.6200	36.6900	35.6400	35.6400	-4.450%	8	355	+13.861%
2026-05-26	38.4300	38.4300	37.2500	37.3000	+0.080%	22	362	+8.794%
2026-05-22	37.2700	37.2700	37.2700	37.2700	+0.948%	1	384	+8.881%
2026-05-21	36.9200	36.9200	36.9200	36.9200	-2.893%	1	384	+9.913%
2026-05-20	38.0200	38.0200	38.0200	38.0200	+0.132%	6	384	+6.733%
2026-05-19	38.1000	38.1100	37.9700	37.9700	-0.602%	35	408	+6.874%
2026-05-08	38.2000	38.2000	38.2000	38.2000	+1.192%	1	408	+6.230%
2026-05-05	37.6500	38.4500	37.6500	37.7500	+6.941%	136	408	+7.497%
2026-05-04	35.3800	36.0500	35.1900	35.3000	-3.420%	23	423	+14.958%
2026-05-01	36.5500	36.5500	36.5500	36.5500	-3.689%	1	418	+11.026%
2026-04-30	38.7000	38.7000	37.6600	37.9500	-1.684%	7	418	+6.930%
2026-04-29	39.1000	39.1500	38.6000	38.6000	+1.766%	106	421	+5.130%
2026-04-28	37.9300	37.9300	37.9300	37.9300	-0.237%	2	476	+6.987%
2026-04-24	38.5000	38.5000	38.0200	38.0200	+2.535%	3	478	+6.733%
2026-04-23	37.3600	37.3600	37.0500	37.0800	+5.491%	3	476	+9.439%
2026-04-22	35.1500	35.1500	35.1500	35.1500	-2.605%	2	473	+15.448%
2026-04-21	36.1700	36.1700	36.0900	36.0900	-1.689%	7	469	+12.441%
2026-04-20	36.6700	36.8200	36.6700	36.7100	+0.990%	3	469	+10.542%
2026-04-17	36.0700	36.3500	35.9000	36.3500	-8.622%	7	466	+11.637%
2026-04-15	39.7800	39.7800	39.7800	39.7800	-1.217%	1	459	+2.011%
2026-04-14	40.2700	40.2700	40.2700	40.2700	-8.953%	1	458	+0.770%
2026-04-10	45.2000	46.5400	44.2300	44.2300	+3.341%	4	459	-8.252%
2026-04-09	43.3600	43.3600	42.8000	42.8000	+13.528%	6	459	-5.187%
2026-04-08	36.6500	37.7000	36.6500	37.7000	+5.160%	10	464	+7.639%
2026-04-07	36.0100	36.0500	35.8500	35.8500	-5.633%	42	469	+13.194%
2026-04-01	37.3200	37.9900	37.3200	37.9900	-5.965%	6	448	+6.818%
2026-03-30	40.4000	40.4000	40.4000	40.4000	+3.061%	1	454	+0.446%
2026-03-27	39.1400	39.2000	39.1400	39.2000	+4.339%	17	454	+3.520%
2026-03-26	36.9200	37.5700	36.9200	37.5700	+7.343%	3	439	+8.012%
2026-03-24	35.0000	35.0000	35.0000	35.0000	-4.788%	1	437	+15.943%
2026-03-20	36.7600	36.7600	36.7600	36.7600	+3.959%	1	436	+10.392%
2026-03-17	35.3600	35.3600	35.3600	35.3600	-3.441%	1	435	+14.762%
2026-03-16	36.6200	36.6200	36.6200	36.6200	-0.678%	4	434	+10.814%
2026-03-12	36.8700	36.8700	36.8700	36.8700	-1.732%	1	434	+10.062%
2026-03-11	37.5200	37.5200	37.5200	37.5200	+0.133%	1	435	+8.156%
2026-03-10	37.4700	37.4700	37.4700	37.4700	+5.549%	12	436	+8.300%
2026-03-06	37.8500	37.8500	35.5000	35.5000	-6.085%	12	424	+14.310%
2026-03-05	36.8200	37.8000	36.8200	37.8000	+0.186%	24	422	+7.354%
2026-03-04	37.2500	37.7300	37.2500	37.7300	-5.201%	2	418	+7.554%
2026-03-03	40.4400	40.4400	39.8000	39.8000	-0.624%	33	417	+1.960%
2026-03-02	39.5000	40.0500	39.5000	40.0500	-12.802%	3	432	+1.323%
2026-02-24	45.9300	45.9300	45.9300	45.9300	+1.234%	1	429	-11.648%
2026-02-23	45.3700	45.3700	45.3700	45.3700	+9.855%	1	429	-10.558%
2026-02-18	41.3000	41.3000	41.3000	41.3000	-7.233%	1	429	-1.743%
2026-02-17	45.2000	45.2000	44.1600	44.5200	-2.943%	4	429	-8.850%
2026-02-12	44.3500	46.7000	44.3500	45.8700	+5.279%	7	429	-11.533%
2026-02-11	43.2900	43.5700	43.2900	43.5700	+3.467%	2	429	-6.863%
2026-02-10	40.2300	42.1100	40.2300	42.1100	+5.275%	7	430	-3.633%
2026-02-09	42.6200	42.6200	40.0000	40.0000	-6.477%	35	432	+1.450%
2026-02-06	43.7000	43.8700	42.7700	42.7700	-6.309%	24	431	-5.120%
2026-02-05	45.6500	45.6500	45.6500	45.6500	+5.403%	1	427	-11.106%
2026-02-04	41.6000	43.3100	41.6000	43.3100	+10.428%	8	427	-6.303%
2026-02-02	38.4800	39.2200	38.1700	39.2200	-1.010%	6	421	+3.468%
2026-01-30	39.1000	39.9300	39.0900	39.6200	+1.616%	10	419	+2.423%
2026-01-29	38.9900	38.9900	38.9900	38.9900	+6.880%	10	417	+4.078%
2026-01-28	35.8800	36.4800	35.8800	36.4800	+7.357%	7	417	+11.239%
2026-01-26	33.9800	33.9800	33.9800	33.9800	-0.817%	1	421	+19.423%
2026-01-20	34.4000	34.4500	34.2600	34.2600	+3.348%	10	422	+18.447%
2026-01-14	33.1500	33.1500	33.1500	33.1500	+4.016%	2	422	+22.413%
2026-01-07	31.8700	31.8700	31.8700	31.8700	-9.972%	1	420	+27.330%
2026-01-02	35.4000	35.4000	35.4000	35.4000	+7.110%	4	421	+14.633%
2025-12-31	33.0500	33.0500	33.0500	33.0500	+4.721%	3	418	+22.784%
2025-12-26	31.5600	31.5600	31.5600	31.5600	+1.479%	15	418	+28.580%
2025-12-23	30.9900	31.1000	30.9900	31.1000	-0.544%	20	418	+30.482%
2025-12-22	30.7200	31.3100	30.7200	31.2700	-2.281%	87	400	+29.773%
2025-12-19	32.0000	32.0000	32.0000	32.0000	-8.309%	1	462	+26.813%
2025-12-17	34.7800	34.9000	34.7800	34.9000	-2.268%	2	462	+16.275%
2025-12-03	36.0000	36.0000	35.7100	35.7100	-1.162%	2	462	+13.638%
2025-12-02	36.1300	36.1300	36.1300	36.1300	-3.833%	2	461	+12.317%
2025-11-26	37.5700	37.5700	37.5700	37.5700	-2.542%	1	459	+8.012%
2025-11-25	39.4500	39.6000	38.5500	38.5500	+0.130%	104	459	+5.266%
2025-11-24	40.3100	40.3100	38.3500	38.5000	-7.430%	126	360	+5.403%
2025-11-21	41.5900	41.5900	41.5900	41.5900	+7.718%	1	251	-2.428%
2025-11-19	37.7500	39.1500	37.7500	38.6100	+6.805%	42	251	+5.102%
2025-11-14	36.1500	36.1500	36.1500	36.1500	+3.879%	1	212	+12.254%
2025-11-06	34.8000	34.8000	34.8000	34.8000	+0.288%	1	212	+16.609%
2025-11-05	35.0000	35.0000	34.7000	34.7000	+5.987%	2	213	+16.945%
2025-11-04	32.7400	32.7400	32.7400	32.7400	+7.697%	3	212	+23.946%
2025-11-03	30.4000	30.4000	30.4000	30.4000	-4.252%	1	210	+33.487%
2025-10-31	31.7500	31.7500	31.7500	31.7500	+2.024%	1	210	+27.811%
2025-10-30	30.8600	31.1200	30.7000	31.1200	-1.799%	14	211	+30.398%
2025-10-29	30.9100	31.6900	30.6500	31.6900	+2.391%	134	221	+28.053%
2025-10-27	31.3500	31.3500	30.9500	30.9500	-7.252%	9	307	+31.115%
2025-10-21	33.2500	33.3700	33.0500	33.3700	+0.603%	10	307	+21.606%
2025-10-20	33.1600	33.2100	33.1500	33.1700	-4.684%	21	317	+22.339%
2025-10-17	35.0000	35.0000	34.8000	34.8000	+4.379%	6	326	+16.609%
2025-10-14	33.2500	33.3400	33.2500	33.3400	-3.362%	2	330	+21.716%
2025-10-10	34.1700	34.6000	34.1700	34.5000	+8.049%	18	330	+17.623%
2025-10-09	31.9300	31.9300	31.9300	31.9300	+0.125%	79	312	+27.091%
2025-10-08	31.5000	31.8900	31.5000	31.8900	-2.178%	18	391	+27.250%
2025-10-06	32.6000	32.6000	32.6000	32.6000	-6.160%	1	374	+24.479%
2025-10-03	34.7400	34.7400	34.7400	34.7400	+13.160%	79	373	+16.811%
2025-10-02	30.7500	30.7500	30.7000	30.7000	-1.350%	7	373	+32.182%
2025-10-01	31.7300	31.7300	31.1200	31.1200	-6.350%	2	366	+30.398%
2025-09-26	33.4500	33.4500	33.1500	33.2300	+1.311%	6	365	+22.119%
2025-09-25	32.0000	32.8000	32.0000	32.8000	-1.205%	38	365	+23.720%
2025-09-24	32.1300	33.2000	32.1300	33.2000	+2.691%	8	365	+22.229%
2025-09-22	32.3300	32.3300	32.3300	32.3300	+4.628%	50	365	+25.518%
2025-09-19	32.0200	32.0200	30.9000	30.9000	-4.423%	132	373	+31.327%
2025-09-18	33.2300	33.2300	32.3300	32.3300	-6.507%	6	321	+25.518%
2025-09-17	35.2700	35.4400	33.9500	34.5800	+1.111%	87	322	+17.351%
2025-09-15	34.3400	34.7300	34.2000	34.2000	+0.470%	11	333	+18.655%
2025-09-12	34.9400	34.9400	34.0400	34.0400	-3.295%	103	334	+19.213%
2025-09-11	35.2000	35.2000	35.2000	35.2000	+1.587%	7	294	+15.284%
2025-09-10	34.9100	34.9100	34.6500	34.6500	-4.964%	3	294	+17.114%
2025-09-09	37.4800	37.4800	36.3900	36.4600	-3.774%	7	297	+11.300%
2025-09-08	38.6000	38.6000	37.8900	37.8900	-4.990%	31	298	+7.099%
2025-09-05	40.5000	41.0600	39.8800	39.8800	+1.735%	6	269	+1.755%
2025-09-04	38.6700	39.2000	38.6700	39.2000	+0.487%	3	268	+3.520%
2025-09-03	39.0300	39.0300	39.0100	39.0100	+1.483%	3	268	+4.025%
2025-09-02	38.4400	38.4400	38.4400	38.4400	-0.672%	1	269	+5.567%
2025-08-29	38.7000	38.7000	38.7000	38.7000	-0.769%	1	268	+4.858%
2025-08-28	39.2500	39.3000	39.0000	39.0000	-0.889%	76	268	+4.051%
2025-08-27	39.2900	39.3500	39.2900	39.3500	+1.444%	7	242	+3.126%
2025-08-26	39.6800	39.6800	38.7900	38.7900	-2.928%	2	235	+4.615%
2025-08-25	39.9600	39.9600	39.9600	39.9600	+2.199%	1	233	+1.552%
2025-08-22	38.1000	39.1000	38.1000	39.1000	-0.255%	34	234	+3.785%
2025-08-21	40.2900	40.2900	39.2000	39.2000	-2.000%	7	208	+3.520%
2025-08-20	42.5900	44.8500	39.9000	40.0000	+1.989%	42	211	+1.450%
2025-08-19	36.8000	39.2700	36.8000	39.2200	+12.443%	6	203	+3.468%
2025-08-18	33.8300	34.8800	33.8300	34.8800	+2.588%	5	200	+16.342%
2025-08-15	34.0000	34.0000	34.0000	34.0000	+4.455%	1	198	+19.353%
2025-08-13	32.0500	32.5500	32.0500	32.5500	+2.681%	6	198	+24.670%
2025-08-12	32.3900	32.3900	31.6300	31.7000	-4.662%	21	197	+28.013%
2025-08-11	32.4000	33.2500	32.4000	33.2500	+3.005%	84	187	+22.045%
2025-08-08	32.5300	32.5300	32.2800	32.2800	-4.666%	6	186	+25.713%
2025-08-07	32.0000	33.8600	32.0000	33.8600	+1.165%	12	186	+19.846%
2025-08-06	34.0000	34.0000	33.1000	33.4700	-2.363%	29	175	+21.243%
2025-08-05	34.2200	34.5800	33.5900	34.2800	-10.026%	32	204	+18.378%
2025-07-31	37.3100	38.1000	37.3100	38.1000	-3.299%	13	216	+6.509%
2025-07-29	39.4000	39.4000	39.4000	39.4000	+1.337%	1	217	+2.995%
2025-07-25	38.7500	39.1300	38.7500	38.8800	-2.921%	7	217	+4.372%
2025-07-24	40.4800	40.4800	40.0000	40.0500	-0.940%	13	214	+1.323%
2025-07-23	41.3000	41.3000	40.4000	40.4300	-3.715%	21	212	+0.371%
2025-07-22	41.9900	41.9900	41.9900	41.9900	+1.917%	10	194	-3.358%
2025-07-21	41.0300	41.2000	41.0300	41.2000	-1.694%	4	194	-1.505%
2025-07-18	42.0600	42.0600	41.9100	41.9100	+0.335%	30	197	-3.173%
2025-07-17	43.4000	43.4000	41.5500	41.7700	-3.645%	27	177	-2.849%
2025-07-16	44.0700	44.4000	43.3500	43.3500	-1.812%	18	185	-6.390%
2025-07-15	44.5800	44.5800	43.4000	44.1500	-0.675%	50	168	-8.086%
2025-07-14	46.1500	46.1500	44.4500	44.4500	-3.370%	57	170	-8.706%
2025-07-11	46.3000	46.3000	46.0000	46.0000	-1.793%	2	179	-11.783%
2025-07-10	46.2700	46.8400	46.2700	46.8400	+0.064%	25	178	-13.365%
2025-07-09	47.7700	47.7700	46.8100	46.8100	-4.254%	54	178	-13.309%
2025-07-08	49.0000	49.0500	48.8800	48.8900	+1.222%	9	134	-16.997%
2025-07-07	48.9400	49.1500	48.3000	48.3000	-2.128%	5	127	-15.983%
2025-07-03	49.4200	49.4200	49.3000	49.3500	-4.360%	4	124	-17.771%
2025-07-01	51.8300	51.8300	51.6000	51.6000	+4.242%	6	124	-21.357%
2025-06-30	49.5000	49.5000	49.5000	49.5000	-2.998%	10	119	-18.020%
2025-06-27	48.5600	51.0300	48.5600	51.0300	+8.344%	10	129	-20.478%
2025-06-26	46.4100	47.1000	46.4100	47.1000	-1.773%	63	126	-13.843%
2025-06-25	46.7800	47.9500	46.7500	47.9500	+0.862%	20	69	-15.370%
2025-06-24	49.0000	49.0000	47.5400	47.5400	-4.901%	41	67	-14.640%
2025-06-18	49.9900	49.9900	49.9900	49.9900	+1.072%	2	53	-18.824%
2025-06-16	49.3500	49.4600	49.3500	49.4600	-6.219%	2	53	-17.954%
2025-06-05	52.7400	52.7400	52.7400	52.7400	-2.388%	1	52	-23.057%
2025-06-04	54.0300	54.0300	54.0300	54.0300	+2.524%	1	53	-24.894%
2025-06-02	52.7000	52.7000	52.7000	52.7000	-2.750%	15	53	-22.998%
2025-05-20	54.1100	54.1900	54.1100	54.1900	+1.138%	6	45	-25.115%
2025-05-16	53.5300	53.7400	53.5300	53.5800	+1.400%	40	45	-24.263%
2025-05-14	54.4500	54.4500	52.8400	52.8400	-0.937%	2	25	-23.202%
2025-05-13	54.3500	54.3500	53.3400	53.3400	-8.976%	2	24	-23.922%
2025-05-09	58.2800	59.0000	58.2800	58.6000	+2.002%	18	24	-30.751%
2025-05-08	57.4500	57.4500	57.4500	57.4500	-6.127%	3	24	-29.365%
2025-05-06	63.4500	63.4500	61.2000	61.2000	-0.082%	2	24	-33.693%
2025-04-29	61.4500	61.4500	61.2500	61.2500	-13.121%	2	23	-33.747%
2025-04-21	70.1500	70.5000	70.0000	70.5000	+0.714%	6	23	-42.440%
2025-04-17	69.9900	70.0000	69.9900	70.0000	+1.493%	13	12	-42.029%
2025-04-15	68.8000	69.0500	68.8000	68.9700	-1.640%	13	12	-41.163%
2025-04-14	70.1200	70.1200	70.1200	70.1200	+0.171%	1	17	-42.128%
2025-04-09	70.0000	70.0000	70.0000	70.0000	-9.840%	1	16	-42.029%
2025-03-31	77.6400	77.6400	77.6400	77.6400	+10.362%	2	16	-47.733%
2025-03-28	70.3500	70.3500	70.3500	70.3500	+3.017%	2	18	-42.317%
2025-03-26	68.3900	68.3900	68.2900	68.2900	+0.976%	3	17	-40.577%
2025-03-25	68.0600	68.0600	67.6300	67.6300	0.000%	14	14	-39.997%

.dark-mode .YKfBrx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YKfBrx{ 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