Dark

PLTR20271217P160
PLTR Dec 17 2027 160.00 Put (PLTR271217P00160000)
option OPRA

EOD

Jul 22, 2026

52.33+2.608%(+1.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	52.3300	52.3300	52.3300	52.3300	+2.608%	1	1,269	0.000%
2026-07-13	51.0000	51.0000	51.0000	51.0000	-2.486%	1	1,268	+2.608%
2026-07-09	52.3000	52.3000	52.3000	52.3000	+2.791%	1	1,269	+0.057%
2026-07-08	51.0700	51.0700	50.8500	50.8800	+3.625%	9	1,268	+2.850%
2026-07-07	49.1000	49.1000	49.1000	49.1000	-2.191%	10	1,268	+6.578%
2026-07-02	50.5400	50.5400	50.2000	50.2000	-9.712%	26	1,279	+4.243%
2026-07-01	55.6000	55.6000	55.6000	55.6000	-7.023%	2	1,279	-5.881%
2026-06-26	60.9500	60.9500	59.8000	59.8000	-6.270%	11	1,277	-12.492%
2026-06-25	63.8000	63.8000	63.8000	63.8000	+6.796%	1	1,280	-17.978%
2026-06-24	57.1300	60.1500	57.1300	59.7400	+6.679%	24	1,281	-12.404%
2026-06-22	52.4000	56.0000	52.4000	56.0000	+5.541%	3	1,261	-6.554%
2026-06-18	53.2000	53.2000	53.0600	53.0600	+5.069%	3	1,263	-1.376%
2026-06-10	50.5000	50.5000	50.5000	50.5000	+4.188%	1	1,263	+3.624%
2026-06-08	48.4700	48.4700	48.4700	48.4700	+5.876%	3	1,262	+7.964%
2026-06-03	45.3000	45.7800	45.3000	45.7800	+7.845%	2	1,265	+14.308%
2026-06-02	42.7500	42.7500	42.4500	42.4500	+3.866%	15	1,266	+23.274%
2026-06-01	40.8700	40.8700	40.8700	40.8700	-2.690%	1	1,253	+28.040%
2026-05-29	42.5500	42.5500	42.0000	42.0000	-9.130%	2	1,252	+24.595%
2026-05-28	46.2200	46.2200	46.2200	46.2200	-5.673%	1	1,252	+13.219%
2026-05-27	49.0000	49.0000	49.0000	49.0000	+2.618%	1	1,252	+6.796%
2026-05-20	47.7500	47.7500	47.7500	47.7500	-0.624%	1	1,252	+9.592%
2026-05-19	48.0500	48.0500	48.0500	48.0500	-1.213%	1	1,253	+8.907%
2026-05-18	48.7000	48.7000	48.6400	48.6400	-4.252%	84	1,253	+7.586%
2026-05-13	50.7900	50.8000	50.7900	50.8000	+4.269%	2	1,253	+3.012%
2026-05-12	48.7200	48.7200	48.7200	48.7200	+1.016%	1	1,254	+7.410%
2026-05-11	48.2300	48.2300	48.2300	48.2300	-0.720%	1	1,254	+8.501%
2026-05-06	48.5800	48.5800	48.5800	48.5800	+0.788%	1	1,255	+7.719%
2026-05-05	47.6000	48.2000	47.5000	48.2000	+0.417%	32	1,256	+8.568%
2026-04-30	48.0000	48.0000	48.0000	48.0000	-0.621%	1	1,260	+9.021%
2026-04-29	48.7000	48.7000	48.3000	48.3000	+2.396%	11	1,260	+8.344%
2026-04-28	47.1700	47.1700	47.1700	47.1700	+1.659%	1	1,266	+10.939%
2026-04-27	46.1500	46.4000	46.1500	46.4000	-1.965%	2	1,267	+12.780%
2026-04-23	46.6000	47.3300	46.6000	47.3300	+10.044%	3	1,268	+10.564%
2026-04-22	43.0100	43.0100	43.0100	43.0100	-5.514%	1	1,267	+21.669%
2026-04-21	45.5200	45.5200	45.5200	45.5200	-0.132%	1	1,267	+14.960%
2026-04-20	45.4700	45.5800	45.4700	45.5800	+0.908%	2	1,267	+14.809%
2026-04-17	45.3500	45.4000	45.1700	45.1700	-3.996%	3	1,265	+15.851%
2026-04-15	48.5100	48.5100	47.0500	47.0500	-14.377%	11	1,263	+11.222%
2026-04-10	55.7500	56.1500	54.9500	54.9500	+3.289%	4	1,272	-4.768%
2026-04-09	52.9500	53.2000	52.9500	53.2000	+19.416%	3	1,270	-1.635%
2026-04-08	44.7500	44.7500	44.5500	44.5500	-0.179%	8	1,270	+17.464%
2026-04-06	44.6300	44.6300	44.6300	44.6300	-2.084%	2	1,270	+17.253%
2026-04-02	45.5800	45.5800	45.5800	45.5800	+0.685%	1	1,271	+14.809%
2026-04-01	45.2700	45.2700	45.2700	45.2700	-6.059%	10	1,271	+15.595%
2026-03-30	48.1900	48.1900	48.1900	48.1900	+0.166%	4	1,275	+8.591%
2026-03-27	47.6100	48.1100	47.6100	48.1100	+6.911%	11	1,275	+8.772%
2026-03-26	45.0000	45.0000	45.0000	45.0000	+4.651%	1	1,282	+16.289%
2026-03-25	43.2000	43.2000	42.9600	43.0000	+4.878%	4	1,282	+21.698%
2026-03-24	41.0000	41.0000	41.0000	41.0000	-5.334%	1	1,284	+27.634%
2026-03-18	43.3100	43.3100	43.3100	43.3100	-1.434%	1	1,284	+20.827%
2026-03-17	44.9100	44.9100	43.9400	43.9400	-1.876%	4	1,284	+19.094%
2026-03-16	44.7800	44.7800	44.7800	44.7800	-2.800%	1	1,281	+16.860%
2026-03-13	45.7500	46.0700	45.7500	46.0700	+5.303%	6	1,280	+13.588%
2026-03-06	44.1400	44.1400	43.7500	43.7500	-5.098%	255	1,276	+19.611%
2026-03-04	46.1000	46.1000	46.1000	46.1000	-5.533%	1	1,046	+13.514%
2026-03-03	48.8000	48.8000	48.8000	48.8000	-0.489%	6	1,047	+7.234%
2026-03-02	49.0400	49.0400	49.0400	49.0400	-7.139%	40	1,047	+6.709%
2026-02-26	52.8100	52.8100	52.8100	52.8100	-0.227%	3	1,087	-0.909%
2026-02-25	53.5000	53.5000	52.9300	52.9300	-3.851%	3	1,088	-1.134%
2026-02-23	54.6500	55.0500	54.6500	55.0500	+5.359%	11	1,088	-4.941%
2026-02-20	53.6000	53.6000	52.2500	52.2500	-3.061%	2	1,077	+0.153%
2026-02-17	54.1100	54.1100	53.9000	53.9000	-5.206%	6	1,078	-2.913%
2026-02-13	56.8600	56.8600	56.8600	56.8600	+0.335%	1	1,079	-7.967%
2026-02-12	55.1400	56.6700	55.1400	56.6700	+14.254%	5	1,079	-7.658%
2026-02-10	49.5500	49.6000	49.4800	49.6000	-6.344%	3	1,084	+5.504%
2026-02-06	53.5000	53.5000	52.4500	52.9600	-4.301%	13	1,085	-1.190%
2026-02-05	53.0500	56.6600	53.0500	55.3400	+6.076%	35	1,086	-5.439%
2026-02-04	50.4000	53.3500	50.4000	52.1700	+17.500%	29	1,076	+0.307%
2026-02-03	42.7500	44.9800	42.7500	44.4000	-8.264%	28	1,087	+17.860%
2026-02-02	47.4800	48.5600	47.0000	48.4000	+0.021%	17	1,089	+8.120%
2026-01-30	47.8500	48.3900	47.8500	48.3900	-1.245%	47	1,083	+8.142%
2026-01-29	45.4000	49.0900	45.4000	49.0000	+9.375%	18	1,038	+6.796%
2026-01-28	43.3600	44.8000	43.3600	44.8000	+5.412%	4	1,035	+16.808%
2026-01-27	42.7500	42.7500	42.5000	42.5000	+3.331%	2	1,033	+23.129%
2026-01-23	41.1300	41.1300	41.1300	41.1300	-2.995%	1	1,031	+27.231%
2026-01-22	42.4000	42.4000	42.4000	42.4000	-4.289%	1	1,030	+23.420%
2026-01-21	42.9600	44.3000	42.9600	44.3000	+7.108%	11	1,030	+18.126%
2026-01-16	41.4500	41.4500	41.3600	41.3600	+2.886%	3	1,030	+26.523%
2026-01-14	40.2000	40.2000	40.2000	40.2000	+4.416%	1	1,030	+30.174%
2026-01-08	38.5000	38.5000	38.5000	38.5000	-1.786%	5	1,031	+35.922%
2026-01-07	39.0000	39.2000	39.0000	39.2000	-2.293%	21	1,036	+33.495%
2026-01-06	40.2000	40.2000	40.1200	40.1200	-3.904%	11	1,057	+30.434%
2026-01-05	41.7200	41.7500	41.7200	41.7500	-2.567%	10	1,066	+25.341%
2026-01-02	42.7500	43.7500	42.7500	42.8500	+4.768%	14	1,066	+22.124%
2025-12-31	40.4500	40.9000	40.3700	40.9000	+2.635%	8	1,058	+27.946%
2025-12-30	39.7500	39.8500	39.7500	39.8500	+0.631%	26	1,058	+31.317%
2025-12-29	39.6000	39.6000	39.6000	39.6000	+3.421%	1	1,058	+32.146%
2025-12-26	38.5500	38.5500	38.2900	38.2900	+1.109%	32	1,058	+36.668%
2025-12-24	37.9500	37.9700	37.8700	37.8700	-0.342%	11	1,033	+38.183%
2025-12-23	38.0000	38.0000	38.0000	38.0000	-0.262%	2	1,033	+37.711%
2025-12-22	38.1100	38.2000	38.0600	38.1000	-1.090%	56	1,033	+37.349%
2025-12-19	39.0000	39.0000	38.2000	38.5200	-5.356%	14	1,008	+35.852%
2025-12-18	40.5000	40.7000	40.5000	40.7000	+0.993%	2	1,015	+28.575%
2025-12-15	40.3000	40.3000	40.3000	40.3000	-2.184%	3	1,014	+29.851%
2025-12-12	41.0300	41.3000	40.6700	41.2000	+2.615%	25	1,014	+27.015%
2025-12-11	41.0000	41.0000	39.9500	40.1500	+0.375%	31	1,014	+30.336%
2025-12-10	39.7200	40.0000	39.7200	40.0000	-4.466%	30	1,014	+30.825%
2025-12-08	41.4500	42.0000	41.4500	41.8700	+0.892%	4	1,024	+24.982%
2025-12-05	41.5000	41.5000	41.3000	41.5000	-3.263%	22	1,026	+26.096%
2025-12-04	43.0100	43.0100	42.9000	42.9000	-0.855%	2	1,036	+21.981%
2025-12-03	44.5000	44.5000	43.2600	43.2700	-1.323%	31	1,037	+20.938%
2025-12-02	42.8700	43.8500	42.8700	43.8500	-2.447%	501	1,053	+19.339%
2025-12-01	45.6400	45.6400	44.4500	44.9500	-0.663%	502	1,053	+16.418%
2025-11-28	45.4400	45.6000	45.2500	45.2500	-1.459%	11	744	+15.646%
2025-11-26	46.0000	46.0000	45.7500	45.9200	-2.298%	8	730	+13.959%
2025-11-25	47.0000	47.0000	47.0000	47.0000	+1.776%	10	730	+11.340%
2025-11-24	48.2700	48.5000	46.1800	46.1800	-7.529%	17	720	+13.317%
2025-11-21	49.5800	52.7200	49.5800	49.9400	-0.120%	4	709	+4.786%
2025-11-20	44.4800	50.0000	44.0500	50.0000	+6.428%	19	710	+4.660%
2025-11-19	47.3500	47.3500	46.9800	46.9800	+3.026%	13	702	+11.388%
2025-11-18	47.0000	47.0000	45.4300	45.6000	+1.401%	68	689	+14.759%
2025-11-17	44.9700	44.9700	44.9700	44.9700	-0.750%	5	659	+16.366%
2025-11-13	44.3000	45.3100	44.3000	45.3100	+7.625%	17	664	+15.493%
2025-11-12	40.5000	42.1000	40.5000	42.1000	+6.179%	304	656	+24.299%
2025-11-11	40.0800	40.0800	39.6500	39.6500	+1.277%	3	355	+31.980%
2025-11-10	40.0000	40.0000	39.1500	39.1500	-10.289%	15	356	+33.665%
2025-11-07	44.1500	44.1500	43.6400	43.6400	+1.796%	10	362	+19.913%
2025-11-06	43.4400	43.4400	42.8700	42.8700	+5.983%	3	363	+22.067%
2025-11-04	40.2300	40.4500	39.6500	40.4500	+8.300%	7	362	+29.370%
2025-11-03	37.8400	37.8400	37.3500	37.3500	-4.108%	26	375	+40.107%
2025-10-31	37.9000	38.9500	37.9000	38.9500	+3.179%	4	375	+34.352%
2025-10-29	37.7500	37.7500	37.7500	37.7500	-2.706%	1	375	+38.623%
2025-10-27	38.2000	38.8000	38.2000	38.8000	-5.734%	12	381	+34.871%
2025-10-23	41.7000	41.7000	40.9800	41.1600	-4.279%	15	381	+27.138%
2025-10-22	41.3500	43.9500	41.0000	43.0000	+3.940%	8	379	+21.698%
2025-10-21	41.3700	41.3700	41.3700	41.3700	-1.734%	6	378	+26.493%
2025-10-20	42.1000	42.1000	42.1000	42.1000	-0.331%	1	379	+24.299%
2025-10-17	43.1500	43.1500	42.2400	42.2400	-0.705%	5	379	+23.887%
2025-10-16	42.7100	42.7100	42.5400	42.5400	-0.375%	6	383	+23.014%
2025-10-14	42.7000	42.7000	42.7000	42.7000	+1.089%	2	377	+22.553%
2025-10-13	42.2400	42.2400	42.2400	42.2400	+1.077%	2	376	+23.887%
2025-10-10	39.3400	42.6000	39.3400	41.7900	+6.825%	11	376	+25.221%
2025-10-08	39.1200	39.1200	39.1200	39.1200	-0.458%	5	378	+33.768%
2025-10-07	39.3000	39.3000	39.3000	39.3000	-2.771%	1	379	+33.155%
2025-10-06	39.7900	40.4200	39.7900	40.4200	-4.444%	3	379	+29.466%
2025-10-03	38.4000	42.3000	38.4000	42.3000	+7.062%	13	379	+23.712%
2025-09-29	39.5100	39.5100	39.5100	39.5100	-2.396%	1	372	+32.447%
2025-09-26	40.8800	40.8800	40.4800	40.4800	+3.265%	4	372	+29.274%
2025-09-25	39.2000	39.2000	39.2000	39.2000	-3.567%	5	372	+33.495%
2025-09-24	38.8300	40.7000	38.8300	40.6500	+4.526%	7	377	+28.733%
2025-09-23	38.8900	38.8900	38.8900	38.8900	-1.544%	1	377	+34.559%
2025-09-22	39.3700	39.5200	39.2000	39.5000	+2.120%	11	378	+32.481%
2025-09-19	38.8000	38.9000	38.2700	38.6800	-2.545%	71	374	+35.290%
2025-09-18	40.8500	40.8500	39.6700	39.6900	-5.048%	28	352	+31.847%
2025-09-16	42.1600	42.1600	41.6500	41.8000	-0.995%	11	345	+25.191%
2025-09-15	42.1500	42.8500	42.0000	42.2200	+0.716%	6	349	+23.946%
2025-09-12	43.2800	43.2800	41.9100	41.9200	-3.477%	28	348	+24.833%
2025-09-11	42.8200	43.5500	42.8200	43.4300	+1.781%	26	353	+20.493%
2025-09-10	43.4700	43.4700	42.4800	42.6700	-3.679%	39	364	+22.639%
2025-09-09	45.2000	46.2000	44.3000	44.3000	-3.925%	30	369	+18.126%
2025-09-08	46.5500	46.5500	45.8600	46.1100	-3.938%	9	372	+13.489%
2025-09-05	46.0500	50.0000	46.0500	48.0000	+1.053%	59	371	+9.021%
2025-09-04	47.3500	47.6000	47.2600	47.5000	-0.147%	32	349	+10.168%
2025-09-03	46.9500	47.5700	45.7500	47.5700	+1.105%	40	325	+10.006%
2025-09-02	47.0500	47.0500	47.0000	47.0500	+0.213%	9	296	+11.222%
2025-08-29	47.6900	47.6900	46.9500	46.9500	-1.737%	11	278	+11.459%
2025-08-28	47.8000	49.0000	47.5000	47.7800	-0.146%	6	278	+9.523%
2025-08-27	47.1900	47.8500	47.1900	47.8500	+2.903%	3	277	+9.363%
2025-08-26	46.9000	47.4500	46.5000	46.5000	-2.638%	8	275	+12.538%
2025-08-25	49.0600	49.0600	47.6900	47.7600	+1.574%	7	270	+9.569%
2025-08-22	49.4500	49.4500	45.8000	47.0200	-1.673%	22	263	+11.293%
2025-08-21	48.2400	48.5700	47.4600	47.8200	-2.408%	34	264	+9.431%
2025-08-20	50.8000	53.9500	49.0000	49.0000	+2.725%	33	249	+6.796%
2025-08-19	44.2000	47.7000	44.2000	47.7000	+12.103%	46	237	+9.706%
2025-08-18	42.5500	42.5500	42.5500	42.5500	+3.152%	2	209	+22.985%
2025-08-15	41.6000	41.6000	41.2500	41.2500	+1.103%	7	210	+26.861%
2025-08-14	40.0500	40.8000	40.0500	40.8000	+1.241%	14	204	+28.260%
2025-08-13	38.9000	40.3000	38.9000	40.3000	+2.937%	2	192	+29.851%
2025-08-12	40.1000	40.1000	39.1500	39.1500	-3.571%	2	192	+33.665%
2025-08-11	40.2800	40.6000	40.2800	40.6000	+3.020%	3	193	+28.892%
2025-08-08	40.0000	40.2000	39.3900	39.4100	-4.622%	16	192	+32.784%
2025-08-07	40.2200	41.3200	39.4000	41.3200	+0.780%	28	186	+26.646%
2025-08-06	41.0500	41.1500	40.3100	41.0000	-2.265%	29	177	+27.634%
2025-08-05	42.2200	42.7000	41.2500	41.9500	-9.591%	46	172	+24.744%
2025-08-04	46.6300	47.1500	45.8200	46.4000	-4.546%	34	173	+12.780%
2025-08-01	48.6500	48.6500	48.6100	48.6100	+4.538%	2	154	+7.653%
2025-07-31	46.0300	46.5000	46.0300	46.5000	0.000%	13	154	+12.538%
2025-07-30	47.3000	47.4500	46.4300	46.5000	-3.044%	11	141	+12.538%
2025-07-29	47.5100	47.9600	47.1000	47.9600	+0.968%	22	133	+9.112%
2025-07-28	47.3800	47.5000	47.1600	47.5000	+0.105%	8	120	+10.168%
2025-07-25	47.5900	47.6000	47.1100	47.4500	-1.658%	24	117	+10.285%
2025-07-24	48.2500	48.2500	48.2500	48.2500	-2.367%	10	107	+8.456%
2025-07-23	49.4200	49.4200	49.4200	49.4200	-3.382%	1	97	+5.888%
2025-07-22	51.1500	51.1500	51.1500	51.1500	+3.083%	10	98	+2.307%
2025-07-21	49.6200	49.6200	49.6200	49.6200	-1.645%	15	88	+5.462%
2025-07-18	50.4500	50.4500	50.4500	50.4500	-0.296%	2	73	+3.726%
2025-07-17	51.5500	51.5500	50.6000	50.6000	-5.066%	6	71	+3.419%
2025-07-15	53.0000	53.3000	53.0000	53.3000	-3.912%	4	65	-1.820%
2025-07-11	55.3000	55.4700	55.3000	55.4700	-2.427%	6	63	-5.661%
2025-07-09	56.8500	56.8500	56.8500	56.8500	-1.473%	1	65	-7.951%
2025-07-08	57.7000	57.7000	57.7000	57.7000	-2.501%	3	65	-9.307%
2025-07-07	59.1800	59.1800	59.1800	59.1800	-0.303%	2	62	-11.575%
2025-07-03	59.0500	59.3600	59.0500	59.3600	-1.149%	12	59	-11.843%
2025-07-02	60.6500	60.6500	60.0500	60.0500	+2.039%	41	59	-12.856%
2025-06-30	59.0500	59.2100	58.8500	58.8500	-1.457%	4	70	-11.079%
2025-06-17	59.7200	59.7200	59.7200	59.7200	+1.738%	1	68	-12.374%
2025-06-16	58.8500	58.8500	58.7000	58.7000	-3.039%	50	68	-10.852%
2025-06-11	60.5400	60.5400	60.5400	60.5400	-5.480%	1	18	-13.561%
2025-05-20	64.1200	64.3100	64.0500	64.0500	+1.185%	5	17	-18.298%
2025-05-14	63.3000	63.3000	63.3000	63.3000	-0.315%	3	15	-17.330%
2025-05-13	63.5000	63.5000	63.5000	63.5000	-6.065%	2	15	-17.591%
2025-05-12	67.6000	67.6000	67.6000	67.6000	-1.314%	1	15	-22.589%
2025-05-09	69.2000	69.3000	68.5000	68.5000	+0.735%	24	15	-23.606%
2025-05-08	69.2500	69.2500	67.8000	68.0000	+1.341%	12	12	-23.044%
2025-05-05	67.1000	67.1000	67.1000	67.1000	-5.586%	2	2	-22.012%
2025-04-30	71.0700	71.0700	71.0700	71.0700	0.000%	2	2	-26.368%

.dark-mode .TsSkGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TsSkGM{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P160PLTR Dec 17 2027 160.00 Put (PLTR271217P00160000)option OPRA

PLTR20271217P160
PLTR Dec 17 2027 160.00 Put (PLTR271217P00160000)
option OPRA