Dark

PLTR20271217P165
PLTR Dec 17 2027 165.00 Put (PLTR271217P00165000)
option OPRA

EOD

Sep 24, 2026

28.70-5.685%(-1.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.7000	28.7000	28.7000	28.7000	-5.685%	3	1,725	0.000%
2026-09-22	30.6200	30.8600	30.4300	30.4300	-2.842%	12	1,722	-5.685%
2026-09-21	32.0700	32.0700	31.3200	31.3200	-5.663%	7	1,722	-8.365%
2026-09-17	33.2000	33.2000	33.2000	33.2000	-3.066%	5	1,722	-13.554%
2026-09-14	34.2500	34.2500	34.2500	34.2500	-4.993%	5	1,727	-16.204%
2026-09-11	36.0500	36.0500	36.0500	36.0500	-1.179%	1	1,725	-20.388%
2026-09-10	36.6000	36.6000	36.4500	36.4800	+3.489%	22	1,724	-21.327%
2026-09-09	35.2500	35.2500	35.2500	35.2500	+4.755%	2	1,702	-18.582%
2026-09-04	33.3000	33.6500	33.3000	33.6500	+6.690%	6	1,694	-14.710%
2026-09-03	31.2500	31.6300	31.2500	31.5400	-10.321%	8	1,694	-9.004%
2026-09-02	35.7500	35.7500	35.1700	35.1700	+15.881%	2	1,692	-18.396%
2026-08-31	31.0000	31.0000	30.3500	30.3500	-1.939%	2	1,691	-5.437%
2026-08-28	30.9500	30.9500	30.9500	30.9500	-1.746%	5	1,690	-7.270%
2026-08-27	32.0200	32.0200	31.5000	31.5000	-8.297%	3	1,690	-8.889%
2026-08-26	34.3500	34.3500	34.3500	34.3500	-0.435%	5	1,689	-16.448%
2026-08-25	33.4000	34.5000	33.4000	34.5000	+3.293%	7	1,694	-16.812%
2026-08-21	34.4200	34.4200	33.4000	33.4000	-2.709%	8	1,694	-14.072%
2026-08-20	34.3300	34.3300	34.3300	34.3300	+0.234%	1	1,701	-16.400%
2026-08-19	33.6000	34.2500	33.6000	34.2500	-2.003%	11	1,701	-16.204%
2026-08-18	34.8000	34.9500	34.8000	34.9500	+0.086%	6	1,700	-17.883%
2026-08-17	34.8000	34.9200	34.7500	34.9200	+0.230%	6	1,695	-17.812%
2026-08-14	34.3000	34.8400	34.3000	34.8400	+0.490%	2	1,695	-17.623%
2026-08-13	35.0200	35.1200	34.4600	34.6700	-4.490%	8	1,695	-17.219%
2026-08-12	37.6300	37.6300	36.3000	36.3000	-0.955%	7	1,695	-20.937%
2026-08-11	35.9300	36.6500	35.9100	36.6500	+2.203%	36	1,702	-21.692%
2026-08-10	36.0000	36.0000	35.5000	35.8600	-4.881%	6	1,709	-19.967%
2026-08-07	39.0000	39.0000	37.7000	37.7000	-11.315%	26	1,711	-23.873%
2026-08-06	42.5000	42.5100	42.5000	42.5100	+7.348%	3	1,706	-32.486%
2026-08-04	43.7200	43.7200	39.4900	39.6000	-32.423%	30	1,704	-27.525%
2026-07-30	58.6000	58.6000	58.6000	58.6000	-0.170%	12	1,708	-51.024%
2026-07-28	58.9900	58.9900	58.7000	58.7000	+9.392%	100	1,708	-51.107%
2026-07-06	52.9400	53.6600	52.9400	53.6600	-2.578%	2	1,724	-46.515%
2026-07-02	55.0800	55.0800	55.0800	55.0800	-15.131%	1	1,726	-47.894%
2026-06-26	64.9000	64.9000	64.9000	64.9000	-4.008%	1	1,726	-55.778%
2026-06-25	68.2000	68.2000	67.6100	67.6100	+7.334%	26	1,725	-57.551%
2026-06-24	62.9900	62.9900	62.9900	62.9900	+6.510%	10	1,725	-54.437%
2026-06-22	59.1400	59.1400	59.1400	59.1400	+8.554%	5	1,735	-51.471%
2026-06-11	54.3100	54.4800	54.3100	54.4800	-0.018%	5	1,740	-47.320%
2026-06-10	54.4900	54.4900	54.4900	54.4900	+19.104%	1	1,744	-47.330%
2026-06-02	45.7000	45.7500	45.7000	45.7500	-15.512%	6	1,744	-37.268%
2026-05-13	54.1500	54.1500	54.1500	54.1500	+6.385%	200	1,739	-46.999%
2026-05-05	50.9000	50.9500	50.9000	50.9000	+7.520%	13	1,539	-43.615%
2026-05-04	47.3400	47.3400	47.3400	47.3400	-8.698%	2	1,543	-39.375%
2026-04-29	51.9000	51.9500	51.8500	51.8500	+11.987%	3	1,545	-44.648%
2026-04-23	46.3000	46.3000	46.3000	46.3000	-4.674%	1	1,548	-38.013%
2026-04-20	48.5700	48.5700	48.5700	48.5700	+0.021%	1	1,548	-40.910%
2026-04-07	48.5600	48.5600	48.5600	48.5600	-5.690%	1	1,547	-40.898%
2026-03-27	51.4900	51.4900	51.4900	51.4900	+7.271%	2	1,548	-44.261%
2026-03-26	48.0000	48.0000	48.0000	48.0000	+4.009%	2	1,549	-40.208%
2026-03-25	46.1500	46.1500	46.1500	46.1500	+1.273%	2	1,549	-37.811%
2026-03-23	45.7500	45.7500	45.5700	45.5700	-4.565%	2	1,551	-37.020%
2026-03-10	47.7500	47.7500	47.7500	47.7500	-0.521%	10	1,550	-39.895%
2026-03-09	48.0000	48.0000	48.0000	48.0000	-2.932%	1	1,550	-40.208%
2026-03-05	49.4500	49.4500	49.4500	49.4500	-4.812%	1	1,551	-41.962%
2026-03-03	52.1500	52.1500	51.9500	51.9500	-10.662%	2	1,551	-44.755%
2026-02-23	59.5200	59.5200	58.1500	58.1500	+2.648%	41	1,552	-50.645%
2026-02-20	56.6500	56.6500	56.6500	56.6500	+0.801%	2	1,552	-49.338%
2026-02-19	56.2000	56.2000	56.2000	56.2000	+3.025%	1	1,554	-48.932%
2026-02-18	54.3500	54.5500	54.3000	54.5500	-6.672%	57	1,554	-47.388%
2026-02-13	58.4500	58.4500	58.4500	58.4500	-3.228%	12	1,563	-50.898%
2026-02-12	60.0000	60.4000	60.0000	60.4000	+6.582%	3	1,563	-52.483%
2026-02-11	56.6700	56.6700	56.6700	56.6700	+6.925%	2	1,563	-49.356%
2026-02-10	53.0000	53.0000	53.0000	53.0000	+0.952%	1	1,563	-45.849%
2026-02-09	54.4200	54.4500	52.3000	52.5000	-6.584%	10	1,563	-45.333%
2026-02-06	57.4500	57.4500	56.0500	56.2000	-5.260%	8	1,570	-48.932%
2026-02-05	56.6500	60.0500	56.6500	59.3200	+18.640%	428	1,566	-51.618%
2026-02-04	50.0000	50.0000	50.0000	50.0000	+5.932%	1	1,592	-42.600%
2026-02-03	46.4800	48.2000	46.4800	47.2000	-8.046%	5	1,592	-39.195%
2026-02-02	50.2600	51.3300	50.2600	51.3300	+1.644%	2	1,591	-44.087%
2026-01-29	50.5000	50.5000	50.5000	50.5000	+6.518%	1	1,591	-43.168%
2026-01-28	46.2500	47.4100	46.2500	47.4100	+6.468%	2	1,592	-39.464%
2026-01-27	44.5700	44.5700	44.5300	44.5300	-4.133%	100	1,593	-35.549%
2026-01-21	45.8000	46.4500	45.8000	46.4500	+6.904%	2	1,493	-38.213%
2026-01-08	43.4500	43.4500	43.4500	43.4500	-6.054%	1	1,493	-33.947%
2026-01-02	46.2500	46.2500	46.2500	46.2500	+8.952%	3	1,492	-37.946%
2025-12-29	42.4500	42.4500	42.4500	42.4500	+2.760%	1	1,495	-32.391%
2025-12-26	40.0000	41.3100	40.0000	41.3100	+2.252%	3	1,495	-30.525%
2025-12-23	40.3900	40.4000	40.3900	40.4000	-0.664%	2	1,493	-28.960%
2025-12-22	40.6000	40.6700	40.4500	40.6700	-2.820%	4	1,492	-29.432%
2025-12-19	41.8500	41.8500	41.8500	41.8500	-2.334%	2	1,491	-31.422%
2025-12-16	42.8600	42.8600	42.8500	42.8500	-2.169%	4	1,491	-33.022%
2025-12-12	44.9600	44.9600	43.7500	43.8000	+2.817%	11	1,495	-34.475%
2025-12-11	42.8900	42.8900	42.5000	42.6000	-0.304%	21	1,487	-32.629%
2025-12-10	43.0300	43.2000	42.7300	42.7300	-4.085%	11	1,469	-32.834%
2025-12-08	44.0600	44.5500	44.0600	44.5500	+1.135%	3	1,476	-35.578%
2025-12-05	44.7600	44.7600	44.0300	44.0500	-2.824%	5	1,478	-34.847%
2025-12-04	45.3300	45.3300	45.3300	45.3300	-2.116%	30	1,481	-36.687%
2025-12-02	45.8000	46.9000	45.8000	46.3100	-2.894%	34	1,481	-38.026%
2025-12-01	47.6900	47.6900	47.6900	47.6900	-1.120%	1	1,453	-39.820%
2025-11-28	48.2300	48.2300	48.2300	48.2300	-1.410%	1	1,453	-40.493%
2025-11-26	49.0000	49.0000	48.9200	48.9200	-1.708%	2	1,452	-41.333%
2025-11-25	49.7700	49.7700	49.7700	49.7700	+1.056%	1	1,452	-42.335%
2025-11-24	50.9200	50.9200	49.2500	49.2500	+3.793%	4	1,451	-41.726%
2025-11-20	47.4500	47.4500	47.4500	47.4500	-1.963%	1	1,450	-39.515%
2025-11-19	48.4000	48.4000	48.4000	48.4000	-0.820%	2	1,451	-40.702%
2025-11-18	47.9500	48.8000	47.9500	48.8000	+0.144%	3	1,452	-41.189%
2025-11-17	48.7300	48.7300	48.7300	48.7300	+5.022%	1	1,452	-41.104%
2025-11-14	46.4000	46.4000	46.4000	46.4000	-3.212%	1	1,451	-38.147%
2025-11-13	45.6400	48.2000	45.6300	47.9400	+14.415%	12	1,450	-40.134%
2025-11-10	42.4000	42.5000	41.9000	41.9000	-12.159%	130	1,441	-31.504%
2025-11-07	47.3000	47.7000	47.3000	47.7000	+2.032%	7	1,515	-39.832%
2025-11-06	46.7500	46.7500	46.7500	46.7500	+5.293%	1	1,512	-38.610%
2025-11-05	45.2000	45.2000	44.4000	44.4000	+1.254%	2	1,512	-35.360%
2025-11-04	43.6500	43.8500	42.5200	43.8500	+9.352%	13	1,511	-34.550%
2025-11-03	40.2500	40.2500	40.1000	40.1000	-1.716%	203	1,302	-28.429%
2025-10-31	40.3000	41.0500	40.3000	40.8000	+0.741%	10	1,302	-29.657%
2025-10-30	40.5000	40.5000	40.5000	40.5000	+0.446%	1	1,300	-29.136%
2025-10-29	40.3200	40.3200	40.3200	40.3200	-2.726%	40	1,301	-28.819%
2025-10-28	41.4500	41.4500	41.4500	41.4500	+1.098%	1	1,261	-30.760%
2025-10-27	40.8500	41.0000	40.8500	41.0000	-3.529%	3	1,261	-30.000%
2025-10-24	42.5000	42.5000	42.5000	42.5000	-2.096%	1	1,261	-32.471%
2025-10-21	43.9900	43.9900	43.2500	43.4100	-5.322%	8	1,262	-33.886%
2025-10-20	45.8500	45.8500	45.8500	45.8500	+1.393%	3	1,256	-37.405%
2025-10-17	44.6800	45.2200	44.6800	45.2200	+4.531%	12	1,259	-36.533%
2025-10-15	43.3000	43.3000	43.2600	43.2600	+3.866%	23	1,257	-33.657%
2025-10-08	41.5000	41.9000	41.5000	41.6500	-1.443%	7	1,258	-31.092%
2025-10-07	41.4800	42.2600	41.4800	42.2600	-1.146%	8	1,252	-32.087%
2025-10-06	42.7500	42.7500	42.7500	42.7500	-4.979%	1	1,252	-32.865%
2025-10-03	41.3400	45.5500	41.3400	44.9900	+9.067%	69	1,253	-36.208%
2025-10-01	41.1500	41.2500	41.1500	41.2500	-1.221%	2	1,250	-30.424%
2025-09-30	41.8000	41.8000	41.7600	41.7600	-2.201%	10	1,251	-31.274%
2025-09-29	42.7000	42.7000	42.6900	42.7000	-0.582%	160	1,251	-32.787%
2025-09-25	42.3800	42.9500	41.9500	42.9500	-0.348%	97	1,296	-33.178%
2025-09-24	43.1700	43.1700	43.0500	43.1000	+0.583%	81	1,231	-33.411%
2025-09-23	41.9000	42.8500	41.9000	42.8500	+1.613%	13	1,187	-33.022%
2025-09-22	41.5500	42.1700	41.5500	42.1700	+2.504%	24	1,182	-31.942%
2025-09-19	41.7000	41.7000	41.1400	41.1400	-3.200%	4	1,173	-30.238%
2025-09-18	43.5000	43.5000	42.5000	42.5000	-5.345%	20	1,173	-32.471%
2025-09-17	45.5400	46.5700	44.9000	44.9000	+0.899%	14	1,188	-36.080%
2025-09-15	45.0600	45.3000	44.5000	44.5000	-0.224%	51	1,183	-35.506%
2025-09-12	45.5000	45.8000	44.6000	44.6000	-3.568%	18	1,220	-35.650%
2025-09-11	46.0800	46.2500	45.8500	46.2500	+1.581%	31	1,221	-37.946%
2025-09-10	45.8300	46.0000	45.5300	45.5300	-4.248%	113	1,240	-36.965%
2025-09-09	47.6000	47.6000	47.5500	47.5500	-6.471%	3	1,176	-39.642%
2025-09-05	50.0500	53.0500	50.0500	50.8400	+0.693%	42	1,177	-43.548%
2025-09-04	50.7800	50.8000	50.4900	50.4900	-0.316%	1,003	1,136	-43.157%
2025-09-03	48.7500	50.6500	48.6000	50.6500	+1.199%	43	136	-43.337%
2025-09-02	50.6600	50.6600	49.7000	50.0500	-0.100%	26	101	-42.657%
2025-08-28	50.8500	51.7000	50.1000	50.1000	-1.514%	13	86	-42.715%
2025-08-27	50.8700	50.8700	50.8700	50.8700	+1.842%	1	84	-43.582%
2025-08-26	50.1000	50.1000	49.9000	49.9500	-4.603%	3	84	-42.543%
2025-08-25	52.3600	52.3600	52.3600	52.3600	+5.373%	10	84	-45.187%
2025-08-22	50.2000	50.2000	49.6900	49.6900	-8.135%	14	89	-42.242%
2025-08-20	52.8200	56.1100	52.8200	54.0900	+6.728%	9	90	-46.940%
2025-08-19	48.0000	50.6800	47.9100	50.6800	+12.622%	29	91	-43.370%
2025-08-18	44.6000	45.0000	44.6000	45.0000	+3.591%	12	78	-36.222%
2025-08-14	42.5800	43.4400	42.5800	43.4400	+3.306%	11	68	-33.932%
2025-08-13	40.9900	42.0500	40.9900	42.0500	+1.325%	3	61	-31.748%
2025-08-12	42.7700	42.7700	41.5000	41.5000	-3.757%	18	60	-30.843%
2025-08-11	42.7000	43.1200	42.5000	43.1200	+1.866%	3	66	-33.442%
2025-08-08	41.9100	42.3300	41.9000	42.3300	-2.868%	8	65	-32.199%
2025-08-07	42.6000	43.9700	42.5000	43.5800	+0.880%	17	61	-34.144%
2025-08-06	43.7000	43.7300	43.0000	43.2000	-3.204%	24	54	-33.565%
2025-08-05	44.0000	45.2000	43.6000	44.6300	-9.747%	48	46	-35.693%
2025-08-04	49.8500	50.1500	48.6200	49.4500	-0.121%	15	21	-41.962%
2025-07-30	49.5100	49.5100	49.5100	49.5100	-2.673%	1	19	-42.032%
2025-07-29	50.6700	50.8700	50.6700	50.8700	+0.733%	7	19	-43.582%
2025-07-28	50.5000	50.5000	50.5000	50.5000	0.000%	1	18	-43.168%
2025-07-25	50.5000	50.5000	50.5000	50.5000	-5.501%	1	17	-43.168%
2025-07-18	53.4400	53.4400	53.4400	53.4400	-5.449%	10	17	-46.295%
2025-07-16	56.5200	56.5200	56.5200	56.5200	+1.893%	1	15	-49.222%
2025-07-15	55.4700	55.4700	55.4700	55.4700	-2.187%	3	14	-48.260%
2025-07-14	58.1500	58.1500	56.7100	56.7100	-3.176%	2	11	-49.392%
2025-07-11	58.7500	59.0200	58.5700	58.5700	-2.237%	4	10	-50.999%
2025-07-10	59.9100	59.9100	59.9100	59.9100	-4.465%	1	10	-52.095%
2025-07-03	62.5000	62.7100	62.5000	62.7100	-1.893%	2	9	-54.234%
2025-07-02	63.9200	63.9200	63.9200	63.9200	+2.567%	1	9	-55.100%
2025-06-30	62.1500	62.3200	62.1500	62.3200	-5.875%	2	8	-53.947%
2025-06-04	66.2100	66.2100	66.2100	66.2100	-2.316%	3	5	-56.653%
2025-05-20	67.6500	67.7800	67.6500	67.7800	-3.994%	6	5	-57.657%
2025-05-05	70.6500	70.6500	70.6000	70.6000	0.000%	4	2	-59.348%

.dark-mode .ZvkglP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZvkglP{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P165PLTR Dec 17 2027 165.00 Put (PLTR271217P00165000)option OPRA

PLTR20271217P165
PLTR Dec 17 2027 165.00 Put (PLTR271217P00165000)
option OPRA