Dark

PLTR20271217P170
PLTR Dec 17 2027 170.00 Put (PLTR271217P00170000)
option OPRA

EOD

Jul 20, 2026

55.44-4.166%(-2.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	55.4400	55.4400	55.4400	55.4400	-4.166%	1	701	0.000%
2026-07-17	57.7500	57.8500	57.7500	57.8500	+1.136%	2	702	-4.166%
2026-07-15	57.2000	57.2000	57.2000	57.2000	+0.882%	20	701	-3.077%
2026-07-14	56.7000	56.7000	56.7000	56.7000	+3.751%	10	719	-2.222%
2026-07-07	54.6500	54.6500	54.6500	54.6500	-23.136%	15	729	+1.446%
2026-06-25	69.4700	71.1100	69.4700	71.1000	+9.133%	5	729	-22.025%
2026-06-24	65.1500	65.1500	65.1500	65.1500	+2.923%	2	731	-14.904%
2026-06-23	63.3000	63.3000	63.3000	63.3000	+3.061%	1	733	-12.417%
2026-06-22	61.4200	61.4200	61.4200	61.4200	+7.284%	1	733	-9.736%
2026-06-16	57.9900	57.9900	57.2500	57.2500	-3.327%	5	732	-3.162%
2026-06-11	59.2200	59.2200	59.2200	59.2200	+10.033%	2	728	-6.383%
2026-06-05	53.8200	53.8200	53.8200	53.8200	+9.949%	1	726	+3.010%
2026-06-02	48.7500	49.2500	48.7500	48.9500	-8.127%	156	726	+13.258%
2026-05-28	53.2800	53.2800	53.2800	53.2800	-6.869%	3	753	+4.054%
2026-05-14	57.2100	57.2100	57.2100	57.2100	+6.616%	1	754	-3.094%
2026-05-07	53.6600	53.6600	53.6600	53.6600	-4.059%	18	755	+3.317%
2026-05-06	55.9300	55.9300	55.9300	55.9300	+1.139%	1	755	-0.876%
2026-05-05	54.2700	55.3000	54.1700	55.3000	+5.655%	152	755	+0.253%
2026-04-20	52.3000	52.4000	52.3000	52.3400	-3.610%	35	794	+5.923%
2026-04-15	55.0000	55.0000	54.2500	54.3000	-14.150%	32	822	+2.099%
2026-04-10	63.2500	63.2500	63.2500	63.2500	+24.459%	3	838	-12.348%
2026-04-08	50.9500	50.9500	50.8200	50.8200	+3.566%	60	838	+9.091%
2026-03-25	49.2500	49.2500	49.0700	49.0700	-1.919%	10	838	+12.981%
2026-03-20	50.0700	50.0700	50.0300	50.0300	+0.563%	2	838	+10.814%
2026-03-17	49.7800	49.7800	49.4000	49.7500	-3.021%	11	839	+11.437%
2026-03-16	51.3000	51.3000	51.3000	51.3000	-0.195%	6	842	+8.070%
2026-03-12	51.4000	51.4000	51.4000	51.4000	-1.533%	1	842	+7.860%
2026-03-11	52.2000	52.2000	52.2000	52.2000	+1.814%	1	841	+6.207%
2026-03-09	51.2700	51.2700	51.2700	51.2700	-1.271%	10	842	+8.133%
2026-03-04	51.9300	51.9300	51.9300	51.9300	-6.009%	2	852	+6.759%
2026-03-03	55.2000	55.2500	55.1500	55.2500	-7.886%	5	852	+0.344%
2026-02-27	59.9800	59.9800	59.9800	59.9800	+0.351%	2	856	-7.569%
2026-02-25	60.6000	60.6000	59.7700	59.7700	-0.084%	4	852	-7.244%
2026-02-17	59.8200	59.8200	59.8200	59.8200	-1.482%	1	852	-7.322%
2026-02-13	60.7200	60.7200	60.7200	60.7200	-3.266%	1	851	-8.696%
2026-02-12	59.2100	62.7700	59.2100	62.7700	+4.217%	6	851	-11.678%
2026-02-11	60.2200	60.2700	60.2200	60.2300	+6.132%	35	845	-7.953%
2026-02-10	56.7500	56.7500	56.7500	56.7500	+1.721%	1	836	-2.308%
2026-02-09	56.6000	56.6000	55.5700	55.7900	-6.471%	11	835	-0.627%
2026-02-06	60.8000	60.8000	59.0500	59.6500	-3.401%	9	835	-7.058%
2026-02-05	60.3800	62.4500	60.3800	61.7500	+5.773%	66	833	-10.219%
2026-02-04	53.1500	59.9700	53.1500	58.3800	+14.583%	29	839	-5.036%
2026-02-03	49.5100	50.9500	49.5100	50.9500	-7.330%	31	841	+8.813%
2026-02-02	53.0000	54.9800	53.0000	54.9800	-0.704%	18	811	+0.837%
2026-01-30	55.3700	55.3700	55.3700	55.3700	+2.823%	5	813	+0.126%
2026-01-29	54.8300	54.8300	53.8500	53.8500	+5.941%	31	813	+2.953%
2026-01-28	50.5000	50.8300	50.5000	50.8300	+6.006%	3	844	+9.069%
2026-01-27	47.1300	47.9500	47.1300	47.9500	+2.633%	53	846	+15.620%
2026-01-26	46.7200	46.7200	46.7200	46.7200	-4.517%	2	815	+18.664%
2026-01-21	48.9300	48.9300	48.9300	48.9300	+2.579%	10	815	+13.305%
2026-01-20	47.7000	47.7000	47.7000	47.7000	+0.421%	1	822	+16.226%
2026-01-16	46.6000	47.5000	46.6000	47.5000	+6.383%	8	817	+16.716%
2026-01-15	44.6500	44.6500	44.6500	44.6500	-0.954%	1	817	+24.166%
2026-01-14	45.9000	45.9200	45.0800	45.0800	+0.513%	203	817	+22.981%
2026-01-08	43.7200	44.8500	43.7200	44.8500	-0.664%	12	661	+23.612%
2026-01-06	45.1500	45.1500	45.1500	45.1500	-4.343%	1	661	+22.791%
2026-01-05	47.2000	47.2000	47.2000	47.2000	-3.476%	1	661	+17.458%
2026-01-02	49.2000	49.2000	48.9000	48.9000	+7.119%	20	661	+13.374%
2025-12-31	45.7000	45.7000	45.6500	45.6500	+0.884%	2	650	+21.446%
2025-12-30	45.2500	45.2500	45.2500	45.2500	+1.480%	1	650	+22.519%
2025-12-29	44.4500	44.5900	44.4500	44.5900	+2.647%	73	649	+24.333%
2025-12-26	43.4400	43.4400	43.4400	43.4400	+1.424%	1	665	+27.624%
2025-12-23	42.8300	42.8400	42.8300	42.8300	-0.856%	7	666	+29.442%
2025-12-22	43.0600	43.2000	43.0500	43.2000	-0.254%	7	670	+28.333%
2025-12-19	43.3100	43.3100	43.3100	43.3100	-7.477%	1	673	+28.007%
2025-12-17	46.8300	46.8300	46.8100	46.8100	+0.775%	4	672	+18.436%
2025-12-12	45.9200	46.6500	45.9200	46.4500	+2.652%	30	668	+19.354%
2025-12-11	47.1700	47.2100	45.1000	45.2500	-0.593%	18	641	+22.519%
2025-12-10	45.5200	45.5200	45.5200	45.5200	-2.276%	4	635	+21.793%
2025-12-09	46.6700	46.6700	46.5800	46.5800	-1.564%	19	639	+19.021%
2025-12-08	47.3200	47.3200	47.3200	47.3200	+0.853%	1	631	+17.160%
2025-12-05	47.6500	47.6700	46.9200	46.9200	-2.311%	52	632	+18.159%
2025-12-04	48.9500	48.9500	48.0300	48.0300	-1.679%	31	632	+15.428%
2025-12-03	48.8500	48.8500	48.8500	48.8500	-1.113%	71	632	+13.490%
2025-12-02	49.7500	49.7500	49.4000	49.4000	-3.327%	22	564	+12.227%
2025-11-28	51.0900	51.1000	51.0900	51.1000	-0.873%	11	562	+8.493%
2025-11-26	51.8400	51.8500	51.5500	51.5500	-3.374%	31	565	+7.546%
2025-11-25	53.9200	53.9200	53.3500	53.3500	-0.929%	33	565	+3.918%
2025-11-24	54.3000	54.3000	53.8500	53.8500	-7.933%	5	562	+2.953%
2025-11-21	55.7100	58.4900	55.7100	58.4900	+5.349%	7	561	-5.215%
2025-11-20	55.5900	55.5900	55.5200	55.5200	+5.351%	2	556	-0.144%
2025-11-19	52.7000	52.7000	52.7000	52.7000	+1.934%	3	556	+5.199%
2025-11-18	52.9200	52.9200	51.4500	51.7000	+15.531%	5	553	+7.234%
2025-11-10	44.7500	44.7500	44.7500	44.7500	-10.410%	2	550	+23.888%
2025-11-07	49.5300	50.3000	49.3500	49.9500	+2.462%	25	552	+10.991%
2025-11-06	48.2500	48.7500	48.2500	48.7500	+15.796%	2	566	+13.723%
2025-11-03	42.6300	43.0000	42.1000	42.1000	-4.751%	73	576	+31.686%
2025-10-31	42.7000	44.2000	42.7000	44.2000	+1.984%	5	576	+25.430%
2025-10-30	43.2000	43.3400	43.2000	43.3400	+0.487%	10	575	+27.919%
2025-10-29	43.0500	43.1300	42.9100	43.1300	-0.851%	19	576	+28.542%
2025-10-27	43.5000	43.5000	43.5000	43.5000	-3.548%	3	590	+27.448%
2025-10-24	45.1500	45.1500	45.1000	45.1000	-7.163%	302	590	+22.927%
2025-10-22	49.5800	49.5800	48.5800	48.5800	+5.357%	6	667	+14.121%
2025-10-21	46.3100	46.4300	46.1100	46.1100	-0.108%	15	666	+20.234%
2025-10-20	47.4000	47.4000	46.1600	46.1600	-4.628%	3	681	+20.104%
2025-10-17	47.5000	48.4000	47.5000	48.4000	+3.885%	19	679	+14.545%
2025-10-15	45.9700	47.0500	45.9700	46.5900	-2.019%	6	669	+18.995%
2025-10-14	48.5500	48.5500	47.2000	47.5500	-0.105%	6	670	+16.593%
2025-10-13	47.9000	47.9500	47.6000	47.6000	-0.730%	21	668	+16.471%
2025-10-10	47.9500	47.9500	47.9500	47.9500	+8.313%	2	651	+15.620%
2025-10-09	44.2700	44.2700	44.2700	44.2700	-0.695%	10	649	+25.232%
2025-10-07	44.3000	44.6700	44.0000	44.5800	-2.022%	44	635	+24.361%
2025-10-06	45.4000	45.5000	45.4000	45.5000	-4.712%	3	635	+21.846%
2025-10-03	45.3000	47.9000	45.3000	47.7500	+11.047%	31	634	+16.105%
2025-10-02	44.0000	44.0000	43.0000	43.0000	-1.263%	5	630	+28.930%
2025-10-01	44.1000	44.1000	43.5500	43.5500	-2.682%	11	630	+27.302%
2025-09-30	44.7500	44.7500	44.7500	44.7500	-1.648%	1	631	+23.888%
2025-09-29	45.2700	45.5000	45.2700	45.5000	-0.655%	35	632	+21.846%
2025-09-26	47.0000	47.0000	45.8000	45.8000	-1.080%	3	648	+21.048%
2025-09-25	47.1500	47.1500	44.6000	46.3000	-0.216%	29	648	+19.741%
2025-09-24	45.1000	46.4000	45.1000	46.4000	+0.760%	68	626	+19.483%
2025-09-23	44.1000	46.0500	44.0900	46.0500	+1.209%	29	607	+20.391%
2025-09-22	44.4000	45.5000	44.4000	45.5000	+4.048%	4	605	+21.846%
2025-09-19	44.2500	44.2500	43.5500	43.7300	-3.423%	13	605	+26.778%
2025-09-18	46.5000	46.5000	45.0200	45.2800	-4.774%	67	610	+22.438%
2025-09-17	48.2000	49.6000	47.5500	47.5500	+0.147%	34	606	+16.593%
2025-09-16	47.9000	47.9000	47.4800	47.4800	-0.461%	11	595	+16.765%
2025-09-15	48.1200	48.6000	47.7000	47.7000	+0.273%	22	605	+16.226%
2025-09-12	48.3500	48.3500	47.5000	47.5700	-3.215%	9	604	+16.544%
2025-09-11	48.7300	49.1500	48.5800	49.1500	+0.409%	43	607	+12.798%
2025-09-10	48.7300	48.9500	48.7300	48.9500	-2.587%	7	574	+13.258%
2025-09-09	51.6000	51.7000	50.2500	50.2500	-7.798%	21	572	+10.328%
2025-09-05	53.0000	56.0000	53.0000	54.5000	+4.506%	7	589	+1.725%
2025-09-03	52.6000	52.6000	51.7500	52.1500	-1.418%	22	587	+6.309%
2025-09-02	53.6100	53.6100	52.9000	52.9000	-1.066%	9	580	+4.802%
2025-08-28	53.7000	57.2000	53.4700	53.4700	+0.319%	11	576	+3.684%
2025-08-27	53.3000	53.3000	53.3000	53.3000	+0.661%	2	578	+4.015%
2025-08-26	52.9500	52.9500	52.9500	52.9500	-1.213%	3	576	+4.703%
2025-08-25	56.6300	56.6300	53.6000	53.6000	+2.329%	2	576	+3.433%
2025-08-22	52.3800	52.3800	52.3800	52.3800	-2.784%	1	575	+5.842%
2025-08-21	53.7800	53.8800	53.7700	53.8800	-2.744%	10	575	+2.895%
2025-08-20	57.0500	60.2000	55.4000	55.4000	+3.474%	23	565	+0.072%
2025-08-19	49.0000	53.8000	49.0000	53.5400	+11.705%	23	571	+3.549%
2025-08-18	46.7500	48.6000	46.7500	47.9300	+3.075%	58	561	+15.669%
2025-08-15	46.0800	48.0000	46.0800	46.5000	+1.751%	40	576	+19.226%
2025-08-14	45.4000	45.9500	44.8000	45.7000	+1.443%	41	542	+21.313%
2025-08-13	43.9600	45.2000	43.9600	45.0500	+2.386%	25	522	+23.063%
2025-08-12	45.0000	45.0000	44.0000	44.0000	-4.348%	73	498	+26.000%
2025-08-11	45.5000	46.0000	45.0000	46.0000	+2.908%	46	484	+20.522%
2025-08-08	45.0000	45.2000	44.4500	44.7000	-3.414%	73	467	+24.027%
2025-08-07	46.0000	46.6500	44.4000	46.2800	+0.456%	332	426	+19.793%
2025-08-06	47.7400	47.7400	46.0000	46.0700	-2.908%	46	112	+20.339%
2025-08-05	48.0000	48.0000	46.6400	47.4500	-8.750%	59	113	+16.839%
2025-08-04	52.0000	52.0000	52.0000	52.0000	-1.627%	11	71	+6.615%
2025-07-30	52.8600	52.8600	52.8600	52.8600	-2.184%	1	60	+4.881%
2025-07-29	53.5100	54.0400	53.5100	54.0400	+1.199%	6	60	+2.591%
2025-07-25	53.4000	53.4000	53.4000	53.4000	-3.103%	1	58	+3.820%
2025-07-23	55.1100	55.1100	55.1100	55.1100	-3.485%	10	57	+0.599%
2025-07-22	58.1000	58.1000	57.1000	57.1000	-5.620%	4	47	-2.907%
2025-07-14	61.0500	61.0500	60.5000	60.5000	-2.764%	33	47	-8.364%
2025-07-11	62.2200	62.2200	62.2200	62.2200	-5.109%	1	14	-10.897%
2025-07-07	65.5700	65.5700	65.5700	65.5700	-0.922%	1	15	-15.449%
2025-07-03	66.0200	66.1800	66.0200	66.1800	+0.731%	4	13	-16.228%
2025-06-30	65.5500	65.7500	65.5500	65.7000	-0.980%	4	14	-15.616%
2025-06-13	66.3500	66.3500	66.3500	66.3500	-9.284%	2	14	-16.443%
2025-06-05	73.1400	73.1400	73.1400	73.1400	+2.451%	1	14	-24.200%
2025-05-20	71.1500	71.3900	71.1500	71.3900	+1.986%	6	14	-22.342%
2025-05-16	70.0000	70.0000	70.0000	70.0000	-1.422%	6	11	-20.800%
2025-05-15	71.0100	71.0100	71.0100	71.0100	+0.524%	1	8	-21.926%
2025-05-13	70.6400	70.6400	70.6400	70.6400	-6.313%	1	7	-21.518%
2025-05-12	75.4000	75.4000	75.4000	75.4000	-1.567%	1	6	-26.472%
2025-05-09	76.6500	76.7000	76.6000	76.6000	-5.897%	20	5	-27.624%
2025-05-06	81.4000	81.4000	81.4000	81.4000	0.000%	1	1	-31.892%

.dark-mode .qF7R9x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qF7R9x{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P170PLTR Dec 17 2027 170.00 Put (PLTR271217P00170000)option OPRA

PLTR20271217P170
PLTR Dec 17 2027 170.00 Put (PLTR271217P00170000)
option OPRA