Dark

PLTR20271217P155
PLTR Dec 17 2027 155.00 Put (PLTR271217P00155000)
option OPRA

EOD

Sep 28, 2026

24.44+1.411%(+0.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	25.0000	25.0000	24.4400	24.4400	+1.411%	3	853	0.000%
2026-09-25	24.1900	24.1900	24.1000	24.1000	+1.261%	2	853	+1.411%
2026-09-24	23.8000	23.8000	23.8000	23.8000	-8.462%	1	853	+2.689%
2026-09-22	26.0000	26.0000	26.0000	26.0000	-0.459%	2	853	-6.000%
2026-09-21	26.5500	26.5500	26.1200	26.1200	-11.727%	3	855	-6.432%
2026-09-16	29.5900	29.5900	29.5900	29.5900	-2.664%	138	853	-17.405%
2026-09-14	30.4000	30.4000	30.4000	30.4000	-2.093%	1	762	-19.605%
2026-09-11	31.0000	31.0500	30.9500	31.0500	+15.988%	11	762	-21.288%
2026-09-03	26.8200	26.8500	26.7700	26.7700	-11.650%	3	754	-8.704%
2026-09-02	30.3000	30.3000	30.3000	30.3000	+14.253%	2	755	-19.340%
2026-09-01	26.5200	26.5200	26.5200	26.5200	+1.687%	1	755	-7.843%
2026-08-31	26.0500	26.2000	26.0500	26.0800	-3.586%	61	755	-6.288%
2026-08-27	27.2500	27.2500	27.0500	27.0500	-4.921%	12	755	-9.649%
2026-08-25	28.3000	28.4500	28.3000	28.4500	+0.708%	24	763	-14.095%
2026-08-21	28.3200	28.3200	28.2500	28.2500	-3.187%	2	763	-13.487%
2026-08-19	29.1800	29.1800	29.1800	29.1800	-1.485%	1	764	-16.244%
2026-08-13	30.1700	30.1700	29.6200	29.6200	-6.473%	2	763	-17.488%
2026-08-12	31.6700	31.6700	31.6700	31.6700	+0.860%	1	763	-22.829%
2026-08-11	30.5600	31.4000	30.5600	31.4000	+1.717%	13	762	-22.166%
2026-08-10	30.4100	30.8700	30.3000	30.8700	-5.015%	4	753	-20.829%
2026-08-07	32.2400	32.5000	32.2400	32.5000	-9.294%	8	752	-24.800%
2026-08-06	37.0500	37.0500	35.4700	35.8300	+3.645%	34	755	-31.789%
2026-08-05	32.9500	34.5700	32.9500	34.5700	+3.194%	5	754	-29.303%
2026-08-04	34.9500	34.9800	33.4900	33.5000	-34.506%	56	755	-27.045%
2026-07-30	51.1500	51.1500	51.1500	51.1500	+9.882%	8	752	-52.219%
2026-07-27	46.5500	46.5500	46.5500	46.5500	-9.135%	1	744	-47.497%
2026-07-23	51.2300	51.2300	51.2300	51.2300	+8.103%	1	745	-52.294%
2026-07-17	47.3900	47.3900	47.3900	47.3900	+1.914%	1	744	-48.428%
2026-07-15	46.5000	46.5000	46.5000	46.5000	0.000%	1	743	-47.441%
2026-07-14	46.5000	46.5000	46.5000	46.5000	-21.744%	1	743	-47.441%
2026-06-25	59.3400	59.4200	59.3400	59.4200	+5.937%	3	742	-58.869%
2026-06-24	56.0900	56.0900	56.0900	56.0900	+6.030%	1	742	-56.427%
2026-06-23	52.9000	52.9000	52.9000	52.9000	+1.555%	3	741	-53.800%
2026-06-22	48.3000	52.0900	48.3000	52.0900	+7.336%	6	744	-53.081%
2026-06-12	48.5300	48.5300	48.5300	48.5300	+16.379%	1	745	-49.639%
2026-06-04	41.7000	41.7000	41.7000	41.7000	+5.570%	4	745	-41.391%
2026-06-02	39.8000	39.8000	39.5000	39.5000	+6.988%	17	749	-38.127%
2026-06-01	37.1500	37.4000	36.9200	36.9200	-3.300%	12	732	-33.803%
2026-05-29	38.5500	38.5500	38.1800	38.1800	-12.771%	9	735	-35.987%
2026-05-28	43.7700	43.7700	43.7700	43.7700	+1.132%	1	733	-44.163%
2026-05-22	43.2800	43.2800	43.2800	43.2800	-8.441%	2	733	-43.530%
2026-05-13	47.2700	47.2700	47.2700	47.2700	+2.761%	1	732	-48.297%
2026-05-06	46.0000	46.0000	46.0000	46.0000	+3.837%	2	732	-46.870%
2026-05-05	44.4000	44.4000	44.3000	44.3000	-2.186%	43	733	-44.831%
2026-04-29	45.3000	45.3000	45.2500	45.2900	+0.981%	18	733	-46.037%
2026-04-24	44.8500	44.8500	44.8500	44.8500	+5.529%	10	740	-45.507%
2026-04-20	42.1500	42.5000	42.1500	42.5000	-3.628%	12	740	-42.494%
2026-04-16	44.1000	44.1000	44.1000	44.1000	-16.398%	1	740	-44.580%
2026-04-10	52.7500	52.7500	52.7500	52.7500	+20.986%	2	739	-53.668%
2026-04-08	39.3000	43.9000	39.3000	43.6000	+4.306%	8	738	-43.945%
2026-04-06	41.8200	42.1000	41.8000	41.8000	-2.336%	4	735	-41.531%
2026-04-01	42.8000	42.8000	42.8000	42.8000	-8.645%	20	735	-42.897%
2026-03-30	46.8500	46.8500	46.8500	46.8500	+5.352%	6	725	-47.834%
2026-03-27	44.4700	44.4700	44.4700	44.4700	+8.411%	1	731	-45.042%
2026-03-24	41.0200	41.0200	41.0200	41.0200	+0.392%	1	730	-40.419%
2026-03-17	40.8600	40.8600	40.8600	40.8600	-3.881%	1	730	-40.186%
2026-03-16	42.5100	42.5100	42.5100	42.5100	+0.687%	1	731	-42.508%
2026-03-09	42.2200	42.2200	42.2200	42.2200	-2.269%	1	732	-42.113%
2026-03-04	43.2000	43.2000	43.2000	43.2000	-5.574%	1	732	-43.426%
2026-03-03	45.8000	45.8000	45.7500	45.7500	+0.285%	10	733	-46.579%
2026-03-02	45.7400	45.7400	45.3500	45.6200	-11.383%	13	736	-46.427%
2026-02-23	51.4800	51.4800	51.4800	51.4800	+0.645%	1	737	-52.525%
2026-02-17	52.0100	52.0100	51.0500	51.1500	-3.545%	13	736	-52.219%
2026-02-12	53.0300	53.0300	53.0300	53.0300	+16.294%	1	734	-53.913%
2026-02-10	46.4000	46.4000	45.6000	45.6000	-0.480%	30	734	-46.404%
2026-02-09	45.8200	45.8200	45.8200	45.8200	-8.415%	1	731	-46.661%
2026-02-06	50.0300	50.0300	50.0300	50.0300	-4.523%	4	731	-51.149%
2026-02-05	50.0500	52.4000	50.0500	52.4000	+4.821%	355	735	-53.359%
2026-02-04	48.4500	49.9900	48.4500	49.9900	+18.600%	3	760	-51.110%
2026-02-03	41.3000	42.7600	41.2500	42.1500	-6.645%	23	760	-42.017%
2026-02-02	45.1500	45.1500	45.1500	45.1500	-1.805%	1	762	-45.869%
2026-01-30	45.0900	45.9800	45.0900	45.9800	+4.500%	5	763	-46.846%
2026-01-29	44.0000	44.0000	44.0000	44.0000	+5.414%	1	766	-44.455%
2026-01-28	41.5500	41.7400	41.5500	41.7400	+1.656%	2	766	-41.447%
2026-01-21	41.3500	41.3500	41.0600	41.0600	+12.957%	2	764	-40.477%
2026-01-15	36.3500	36.3500	36.3500	36.3500	-5.584%	1	762	-32.765%
2026-01-09	38.5000	38.5000	38.5000	38.5000	+3.079%	1	762	-36.519%
2026-01-06	37.3500	37.3500	37.3500	37.3500	-4.206%	12	763	-34.565%
2026-01-05	38.9900	38.9900	38.9900	38.9900	-4.949%	1	762	-37.317%
2026-01-02	41.1200	41.1200	41.0200	41.0200	+9.009%	2	762	-40.419%
2025-12-30	37.6300	37.6300	37.6300	37.6300	+4.383%	1	764	-35.052%
2025-12-26	36.0500	36.0500	36.0500	36.0500	+0.783%	10	764	-32.205%
2025-12-22	35.7100	35.7700	35.7100	35.7700	-3.324%	42	774	-31.675%
2025-12-19	37.0000	37.0000	37.0000	37.0000	-4.071%	2	774	-33.946%
2025-12-16	38.5700	38.5700	38.5700	38.5700	+1.234%	26	774	-36.635%
2025-12-15	38.1000	38.1000	38.1000	38.1000	-1.550%	1	774	-35.853%
2025-12-12	39.8000	39.8000	38.5000	38.7000	+2.653%	23	774	-36.848%
2025-12-11	37.5000	37.7000	37.5000	37.7000	+0.668%	44	763	-35.172%
2025-12-10	38.0000	38.0600	37.4500	37.4500	-2.853%	12	733	-34.740%
2025-12-08	38.7500	38.7500	38.5500	38.5500	-6.090%	51	722	-36.602%
2025-12-03	41.0500	41.0500	41.0500	41.0500	-2.610%	2	771	-40.463%
2025-12-01	42.1500	42.1500	42.1500	42.1500	-1.519%	1	772	-42.017%
2025-11-28	42.8000	42.8000	42.8000	42.8000	-8.839%	1	772	-42.897%
2025-11-21	46.9400	48.4600	46.6100	46.9500	-0.318%	31	771	-47.945%
2025-11-20	41.6700	47.1000	41.6700	47.1000	+26.783%	4	773	-48.110%
2025-11-11	37.1500	37.1500	37.1500	37.1500	+0.405%	1	772	-34.213%
2025-11-10	37.1800	37.1800	37.0000	37.0000	-11.652%	24	772	-33.946%
2025-11-07	41.9200	41.9200	41.8800	41.8800	+3.535%	4	777	-41.643%
2025-11-06	40.4700	40.4700	40.4500	40.4500	+2.405%	4	773	-39.580%
2025-11-05	39.3500	39.5000	39.3500	39.5000	+11.111%	2	777	-38.127%
2025-10-30	35.6600	35.6600	35.5500	35.5500	+0.254%	6	776	-31.252%
2025-10-29	35.1200	35.4600	35.1200	35.4600	-2.582%	11	781	-31.077%
2025-10-28	36.4500	36.4500	36.4000	36.4000	+0.275%	2	792	-32.857%
2025-10-27	36.0700	36.3000	36.0000	36.3000	-2.941%	7	793	-32.672%
2025-10-24	37.4000	37.4000	37.4000	37.4000	-2.553%	2	793	-34.652%
2025-10-23	38.3800	38.3800	38.3800	38.3800	-4.050%	1	793	-36.321%
2025-10-22	41.2900	41.2900	40.0000	40.0000	+5.070%	2	793	-38.900%
2025-10-21	38.1300	38.1300	38.0700	38.0700	-0.445%	3	792	-35.802%
2025-10-20	39.3300	39.3300	38.1400	38.2400	-7.004%	6	793	-36.088%
2025-10-17	41.0800	41.1200	41.0800	41.1200	+6.528%	2	794	-40.564%
2025-10-15	38.6200	38.6200	38.6000	38.6000	-2.278%	16	794	-36.684%
2025-10-14	40.4500	40.4500	39.1000	39.5000	-0.529%	9	795	-38.127%
2025-10-13	40.1500	40.1500	39.5600	39.7100	+0.532%	5	793	-38.454%
2025-10-10	38.1000	39.5000	38.1000	39.5000	+6.901%	27	792	-38.127%
2025-10-09	36.9000	36.9500	36.9000	36.9500	+1.205%	8	772	-33.857%
2025-10-08	36.7500	36.7500	36.4300	36.5100	-1.191%	4	768	-33.059%
2025-10-07	36.9500	36.9500	36.9500	36.9500	+2.867%	1	769	-33.857%
2025-10-02	35.9200	35.9200	35.9200	35.9200	-1.020%	1	769	-31.960%
2025-10-01	36.4000	36.4000	36.1400	36.2900	-5.495%	4	769	-32.654%
2025-09-26	38.4000	38.4000	38.4000	38.4000	+2.482%	1	768	-36.354%
2025-09-25	37.4700	37.4700	37.4700	37.4700	-1.421%	1	769	-34.774%
2025-09-24	37.4100	38.0200	37.4100	38.0100	+4.023%	3	770	-35.701%
2025-09-23	36.5400	36.5400	36.5400	36.5400	-0.246%	1	769	-33.114%
2025-09-22	36.9200	36.9200	36.6300	36.6300	+0.909%	2	770	-33.279%
2025-09-19	36.6200	36.6200	35.8500	36.3000	-2.550%	20	770	-32.672%
2025-09-18	37.7000	38.1500	37.0500	37.2500	-4.974%	48	786	-34.389%
2025-09-17	40.7000	40.7300	39.0500	39.2000	+0.513%	369	786	-37.653%
2025-09-16	39.4200	39.4200	38.9000	39.0000	-2.500%	7	478	-37.333%
2025-09-15	39.2000	40.0000	39.2000	40.0000	+1.266%	12	478	-38.900%
2025-09-12	39.9600	40.2700	39.5000	39.5000	-2.901%	17	468	-38.127%
2025-09-11	40.3900	40.6900	40.2500	40.6800	+1.446%	23	470	-39.921%
2025-09-10	40.7400	40.7400	39.9300	40.1000	-4.319%	15	480	-39.052%
2025-09-09	42.8500	43.0500	41.7100	41.9100	-3.766%	13	471	-41.685%
2025-09-08	44.2000	44.2000	42.9900	43.5500	-3.158%	21	477	-43.881%
2025-09-05	42.8000	45.6600	42.8000	44.9700	+1.056%	13	472	-45.653%
2025-09-04	44.4100	44.8000	44.3200	44.5000	-0.559%	34	463	-45.079%
2025-09-03	43.9400	44.9000	42.9800	44.7500	+1.130%	10	450	-45.385%
2025-09-02	44.7900	44.7900	44.0000	44.2500	-0.338%	206	450	-44.768%
2025-08-29	45.1300	45.1300	44.4000	44.4000	-0.292%	2	251	-44.955%
2025-08-28	44.7000	47.9500	44.4400	44.5300	-0.758%	14	251	-45.116%
2025-08-27	44.2800	44.8700	44.2800	44.8700	+1.401%	11	251	-45.532%
2025-08-26	44.1000	44.2500	44.0800	44.2500	-1.228%	6	243	-44.768%
2025-08-25	47.2500	47.3500	44.7000	44.8000	+0.629%	8	248	-45.446%
2025-08-22	45.8000	45.8000	43.6800	44.5200	-1.023%	8	243	-45.103%
2025-08-21	44.4300	45.8800	44.4300	44.9800	-1.186%	37	237	-45.665%
2025-08-20	47.6500	51.0000	45.4900	45.5200	+1.607%	43	229	-46.309%
2025-08-19	40.2000	45.0000	40.2000	44.8000	+12.704%	94	208	-45.446%
2025-08-18	39.7500	39.7500	39.7500	39.7500	+2.979%	1	144	-38.516%
2025-08-15	38.9500	39.0400	38.4700	38.6000	+1.445%	10	143	-36.684%
2025-08-14	38.0500	38.0500	38.0500	38.0500	+2.561%	2	142	-35.769%
2025-08-13	36.8000	37.1000	36.8000	37.1000	+1.117%	5	142	-34.124%
2025-08-12	37.1600	37.1600	36.5500	36.6900	-2.029%	11	139	-33.388%
2025-08-11	37.5500	37.5500	37.1700	37.4500	+1.216%	7	139	-34.740%
2025-08-08	37.2500	37.2500	37.0000	37.0000	-3.896%	7	137	-33.946%
2025-08-07	37.4700	38.5000	37.4700	38.5000	+0.627%	3	137	-36.519%
2025-08-06	38.5200	38.7000	37.9500	38.2600	-3.016%	25	136	-36.121%
2025-08-05	39.3000	39.6500	38.7600	39.4500	-8.786%	34	134	-38.048%
2025-08-04	44.0600	44.4200	43.1200	43.2500	-3.825%	12	132	-43.491%
2025-08-01	44.9700	44.9700	44.9700	44.9700	+3.142%	1	129	-45.653%
2025-07-31	43.1500	43.7200	43.1500	43.6000	-0.887%	10	129	-43.945%
2025-07-30	43.9500	43.9900	43.8900	43.9900	-1.698%	7	123	-44.442%
2025-07-29	44.4000	45.0600	43.9200	44.7500	-0.556%	24	116	-45.385%
2025-07-28	44.6500	45.4400	44.6000	45.0000	+0.334%	8	123	-45.689%
2025-07-25	44.6500	44.8500	44.2500	44.8500	-1.860%	47	118	-45.507%
2025-07-24	45.9500	46.3000	45.6500	45.7000	+0.110%	23	106	-46.521%
2025-07-23	45.6500	45.6500	45.6500	45.6500	-2.914%	8	105	-46.462%
2025-07-21	46.9000	47.0400	46.7100	47.0200	-0.487%	11	97	-48.022%
2025-07-18	47.7000	47.7900	47.2500	47.2500	-0.735%	30	98	-48.275%
2025-07-17	48.0000	48.1500	47.6000	47.6000	-4.628%	22	83	-48.655%
2025-07-15	49.9100	49.9100	49.9100	49.9100	-1.733%	1	64	-51.032%
2025-07-14	51.4600	51.4600	50.7500	50.7900	-2.887%	3	65	-51.880%
2025-07-11	52.0000	52.3000	52.0000	52.3000	-3.184%	5	66	-53.270%
2025-07-09	54.0900	54.3300	54.0200	54.0200	-0.881%	11	66	-54.757%
2025-07-08	55.2700	55.2700	54.5000	54.5000	-1.678%	17	60	-55.156%
2025-07-07	55.2700	55.4300	55.2700	55.4300	-0.841%	2	46	-55.908%
2025-07-03	55.7500	55.9000	55.7500	55.9000	+0.305%	20	46	-56.279%
2025-06-30	55.6500	55.8000	55.6500	55.7300	+0.814%	4	46	-56.146%
2025-06-27	55.3300	55.3300	55.2800	55.2800	+2.675%	3	44	-55.789%
2025-06-25	53.8400	53.8400	53.8400	53.8400	+0.261%	1	41	-54.606%
2025-06-24	53.7000	53.7000	53.7000	53.7000	-6.119%	10	40	-54.488%
2025-06-11	57.2000	57.2000	57.2000	57.2000	-2.489%	31	40	-57.273%
2025-06-10	58.6600	58.6600	58.6600	58.6600	-3.567%	1	11	-58.336%
2025-05-20	60.7300	60.8300	60.7300	60.8300	+0.712%	6	11	-59.822%
2025-05-19	60.4000	60.4000	60.4000	60.4000	-11.644%	1	8	-59.536%
2025-04-29	68.3600	68.3600	68.3600	68.3600	-1.654%	1	7	-64.248%
2025-04-28	69.5500	69.5500	69.5100	69.5100	-0.172%	2	6	-64.840%
2025-04-25	69.6300	69.6300	69.6300	69.6300	0.000%	10	5	-64.900%

.dark-mode .jhd12j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jhd12j{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P155PLTR Dec 17 2027 155.00 Put (PLTR271217P00155000)option OPRA

PLTR20271217P155
PLTR Dec 17 2027 155.00 Put (PLTR271217P00155000)
option OPRA