Dark

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

EOD

Sep 28, 2026

31.72+2.820%(+0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	32.0000	32.0000	31.7200	31.7200	+2.820%	2	778	0.000%
2026-09-24	30.8500	30.8500	30.8500	30.8500	-0.484%	1	778	+2.820%
2026-09-23	30.9200	31.4000	30.9200	31.0000	-6.542%	8	777	+2.323%
2026-09-22	33.1700	33.1700	33.1700	33.1700	-1.864%	1	781	-4.371%
2026-09-21	34.5800	34.5800	33.5500	33.8000	-6.111%	13	782	-6.154%
2026-09-18	36.0000	36.0000	36.0000	36.0000	-2.703%	1	776	-11.889%
2026-09-16	37.0000	37.0000	37.0000	37.0000	0.000%	4	775	-14.270%
2026-09-15	36.7500	37.0200	36.7500	37.0000	-0.538%	3	779	-14.270%
2026-09-14	37.2000	37.2000	37.2000	37.2000	-5.102%	1	778	-14.731%
2026-09-10	39.2000	39.2000	39.2000	39.2000	+1.554%	99	779	-19.082%
2026-09-09	38.6000	38.6000	38.6000	38.6000	+1.180%	2	819	-17.824%
2026-09-08	38.0000	38.1500	37.6000	38.1500	+5.620%	117	817	-16.855%
2026-09-04	36.1200	36.1200	36.1200	36.1200	+5.245%	1	788	-12.182%
2026-09-03	34.1500	34.3200	34.1400	34.3200	-10.157%	4	788	-7.576%
2026-09-02	37.0000	39.0500	37.0000	38.2000	+12.320%	31	786	-16.963%
2026-09-01	34.0100	34.0100	34.0100	34.0100	+3.531%	1	780	-6.733%
2026-08-31	33.5000	33.5000	32.8500	32.8500	-1.499%	9	780	-3.440%
2026-08-28	33.7100	33.7100	33.3500	33.3500	-1.912%	2	772	-4.888%
2026-08-27	35.3500	35.3500	34.0000	34.0000	-9.502%	9	772	-6.706%
2026-08-26	37.5700	37.5700	37.5700	37.5700	+0.187%	1	773	-15.571%
2026-08-25	37.5000	37.5000	37.5000	37.5000	+4.109%	1	772	-15.413%
2026-08-24	36.8000	36.8000	36.0200	36.0200	+0.056%	11	772	-11.938%
2026-08-21	37.1200	37.1200	36.0000	36.0000	-2.174%	12	768	-11.889%
2026-08-19	37.2400	37.2400	36.8000	36.8000	-3.158%	2	769	-13.804%
2026-08-18	37.5300	38.0000	37.5300	38.0000	+1.064%	2	768	-16.526%
2026-08-17	37.6600	37.9000	37.4400	37.6000	+0.267%	24	768	-15.638%
2026-08-14	37.1800	37.6500	37.1800	37.5000	-3.797%	28	767	-15.413%
2026-08-11	38.9500	39.4500	38.9500	38.9800	+2.149%	15	745	-18.625%
2026-08-10	38.4800	38.4800	38.1600	38.1600	-6.010%	30	733	-16.876%
2026-08-07	41.1800	41.1800	40.6000	40.6000	-11.237%	15	709	-21.872%
2026-08-06	45.7500	45.7500	45.7400	45.7400	+7.447%	24	708	-30.652%
2026-08-04	44.0500	44.0500	42.5700	42.5700	-32.289%	18	687	-25.487%
2026-07-30	63.0000	63.0000	62.7200	62.8700	+3.439%	158	688	-49.547%
2026-07-29	60.7800	60.7800	60.7800	60.7800	+9.632%	4	703	-47.812%
2026-07-20	55.4400	55.4400	55.4400	55.4400	-4.166%	1	701	-42.785%
2026-07-17	57.7500	57.8500	57.7500	57.8500	+1.136%	2	702	-45.169%
2026-07-15	57.2000	57.2000	57.2000	57.2000	+0.882%	20	701	-44.545%
2026-07-14	56.7000	56.7000	56.7000	56.7000	+3.751%	10	719	-44.056%
2026-07-07	54.6500	54.6500	54.6500	54.6500	-23.136%	15	729	-41.958%
2026-06-25	69.4700	71.1100	69.4700	71.1000	+9.133%	5	729	-55.387%
2026-06-24	65.1500	65.1500	65.1500	65.1500	+2.923%	2	731	-51.312%
2026-06-23	63.3000	63.3000	63.3000	63.3000	+3.061%	1	733	-49.889%
2026-06-22	61.4200	61.4200	61.4200	61.4200	+7.284%	1	733	-48.356%
2026-06-16	57.9900	57.9900	57.2500	57.2500	-3.327%	5	732	-44.594%
2026-06-11	59.2200	59.2200	59.2200	59.2200	+10.033%	2	728	-46.437%
2026-06-05	53.8200	53.8200	53.8200	53.8200	+9.949%	1	726	-41.063%
2026-06-02	48.7500	49.2500	48.7500	48.9500	-8.127%	156	726	-35.199%
2026-05-28	53.2800	53.2800	53.2800	53.2800	-6.869%	3	753	-40.465%
2026-05-14	57.2100	57.2100	57.2100	57.2100	+6.616%	1	754	-44.555%
2026-05-07	53.6600	53.6600	53.6600	53.6600	-4.059%	18	755	-40.887%
2026-05-06	55.9300	55.9300	55.9300	55.9300	+1.139%	1	755	-43.286%
2026-05-05	54.2700	55.3000	54.1700	55.3000	+5.655%	152	755	-42.640%
2026-04-20	52.3000	52.4000	52.3000	52.3400	-3.610%	35	794	-39.396%
2026-04-15	55.0000	55.0000	54.2500	54.3000	-14.150%	32	822	-41.584%
2026-04-10	63.2500	63.2500	63.2500	63.2500	+24.459%	3	838	-49.850%
2026-04-08	50.9500	50.9500	50.8200	50.8200	+3.566%	60	838	-37.584%
2026-03-25	49.2500	49.2500	49.0700	49.0700	-1.919%	10	838	-35.358%
2026-03-20	50.0700	50.0700	50.0300	50.0300	+0.563%	2	838	-36.598%
2026-03-17	49.7800	49.7800	49.4000	49.7500	-3.021%	11	839	-36.241%
2026-03-16	51.3000	51.3000	51.3000	51.3000	-0.195%	6	842	-38.168%
2026-03-12	51.4000	51.4000	51.4000	51.4000	-1.533%	1	842	-38.288%
2026-03-11	52.2000	52.2000	52.2000	52.2000	+1.814%	1	841	-39.234%
2026-03-09	51.2700	51.2700	51.2700	51.2700	-1.271%	10	842	-38.131%
2026-03-04	51.9300	51.9300	51.9300	51.9300	-6.009%	2	852	-38.918%
2026-03-03	55.2000	55.2500	55.1500	55.2500	-7.886%	5	852	-42.588%
2026-02-27	59.9800	59.9800	59.9800	59.9800	+0.351%	2	856	-47.116%
2026-02-25	60.6000	60.6000	59.7700	59.7700	-0.084%	4	852	-46.930%
2026-02-17	59.8200	59.8200	59.8200	59.8200	-1.482%	1	852	-46.974%
2026-02-13	60.7200	60.7200	60.7200	60.7200	-3.266%	1	851	-47.760%
2026-02-12	59.2100	62.7700	59.2100	62.7700	+4.217%	6	851	-49.466%
2026-02-11	60.2200	60.2700	60.2200	60.2300	+6.132%	35	845	-47.335%
2026-02-10	56.7500	56.7500	56.7500	56.7500	+1.721%	1	836	-44.106%
2026-02-09	56.6000	56.6000	55.5700	55.7900	-6.471%	11	835	-43.144%
2026-02-06	60.8000	60.8000	59.0500	59.6500	-3.401%	9	835	-46.823%
2026-02-05	60.3800	62.4500	60.3800	61.7500	+5.773%	66	833	-48.632%
2026-02-04	53.1500	59.9700	53.1500	58.3800	+14.583%	29	839	-45.666%
2026-02-03	49.5100	50.9500	49.5100	50.9500	-7.330%	31	841	-37.743%
2026-02-02	53.0000	54.9800	53.0000	54.9800	-0.704%	18	811	-42.306%
2026-01-30	55.3700	55.3700	55.3700	55.3700	+2.823%	5	813	-42.713%
2026-01-29	54.8300	54.8300	53.8500	53.8500	+5.941%	31	813	-41.096%
2026-01-28	50.5000	50.8300	50.5000	50.8300	+6.006%	3	844	-37.596%
2026-01-27	47.1300	47.9500	47.1300	47.9500	+2.633%	53	846	-33.848%
2026-01-26	46.7200	46.7200	46.7200	46.7200	-4.517%	2	815	-32.106%
2026-01-21	48.9300	48.9300	48.9300	48.9300	+2.579%	10	815	-35.173%
2026-01-20	47.7000	47.7000	47.7000	47.7000	+0.421%	1	822	-33.501%
2026-01-16	46.6000	47.5000	46.6000	47.5000	+6.383%	8	817	-33.221%
2026-01-15	44.6500	44.6500	44.6500	44.6500	-0.954%	1	817	-28.959%
2026-01-14	45.9000	45.9200	45.0800	45.0800	+0.513%	203	817	-29.636%
2026-01-08	43.7200	44.8500	43.7200	44.8500	-0.664%	12	661	-29.275%
2026-01-06	45.1500	45.1500	45.1500	45.1500	-4.343%	1	661	-29.745%
2026-01-05	47.2000	47.2000	47.2000	47.2000	-3.476%	1	661	-32.797%
2026-01-02	49.2000	49.2000	48.9000	48.9000	+7.119%	20	661	-35.133%
2025-12-31	45.7000	45.7000	45.6500	45.6500	+0.884%	2	650	-30.515%
2025-12-30	45.2500	45.2500	45.2500	45.2500	+1.480%	1	650	-29.901%
2025-12-29	44.4500	44.5900	44.4500	44.5900	+2.647%	73	649	-28.863%
2025-12-26	43.4400	43.4400	43.4400	43.4400	+1.424%	1	665	-26.980%
2025-12-23	42.8300	42.8400	42.8300	42.8300	-0.856%	7	666	-25.940%
2025-12-22	43.0600	43.2000	43.0500	43.2000	-0.254%	7	670	-26.574%
2025-12-19	43.3100	43.3100	43.3100	43.3100	-7.477%	1	673	-26.761%
2025-12-17	46.8300	46.8300	46.8100	46.8100	+0.775%	4	672	-32.237%
2025-12-12	45.9200	46.6500	45.9200	46.4500	+2.652%	30	668	-31.712%
2025-12-11	47.1700	47.2100	45.1000	45.2500	-0.593%	18	641	-29.901%
2025-12-10	45.5200	45.5200	45.5200	45.5200	-2.276%	4	635	-30.316%
2025-12-09	46.6700	46.6700	46.5800	46.5800	-1.564%	19	639	-31.902%
2025-12-08	47.3200	47.3200	47.3200	47.3200	+0.853%	1	631	-32.967%
2025-12-05	47.6500	47.6700	46.9200	46.9200	-2.311%	52	632	-32.396%
2025-12-04	48.9500	48.9500	48.0300	48.0300	-1.679%	31	632	-33.958%
2025-12-03	48.8500	48.8500	48.8500	48.8500	-1.113%	71	632	-35.067%
2025-12-02	49.7500	49.7500	49.4000	49.4000	-3.327%	22	564	-35.789%
2025-11-28	51.0900	51.1000	51.0900	51.1000	-0.873%	11	562	-37.926%
2025-11-26	51.8400	51.8500	51.5500	51.5500	-3.374%	31	565	-38.468%
2025-11-25	53.9200	53.9200	53.3500	53.3500	-0.929%	33	565	-40.544%
2025-11-24	54.3000	54.3000	53.8500	53.8500	-7.933%	5	562	-41.096%
2025-11-21	55.7100	58.4900	55.7100	58.4900	+5.349%	7	561	-45.769%
2025-11-20	55.5900	55.5900	55.5200	55.5200	+5.351%	2	556	-42.867%
2025-11-19	52.7000	52.7000	52.7000	52.7000	+1.934%	3	556	-39.810%
2025-11-18	52.9200	52.9200	51.4500	51.7000	+15.531%	5	553	-38.646%
2025-11-10	44.7500	44.7500	44.7500	44.7500	-10.410%	2	550	-29.117%
2025-11-07	49.5300	50.3000	49.3500	49.9500	+2.462%	25	552	-36.496%
2025-11-06	48.2500	48.7500	48.2500	48.7500	+15.796%	2	566	-34.933%
2025-11-03	42.6300	43.0000	42.1000	42.1000	-4.751%	73	576	-24.656%
2025-10-31	42.7000	44.2000	42.7000	44.2000	+1.984%	5	576	-28.235%
2025-10-30	43.2000	43.3400	43.2000	43.3400	+0.487%	10	575	-26.811%
2025-10-29	43.0500	43.1300	42.9100	43.1300	-0.851%	19	576	-26.455%
2025-10-27	43.5000	43.5000	43.5000	43.5000	-3.548%	3	590	-27.080%
2025-10-24	45.1500	45.1500	45.1000	45.1000	-7.163%	302	590	-29.667%
2025-10-22	49.5800	49.5800	48.5800	48.5800	+5.357%	6	667	-34.706%
2025-10-21	46.3100	46.4300	46.1100	46.1100	-0.108%	15	666	-31.208%
2025-10-20	47.4000	47.4000	46.1600	46.1600	-4.628%	3	681	-31.282%
2025-10-17	47.5000	48.4000	47.5000	48.4000	+3.885%	19	679	-34.463%
2025-10-15	45.9700	47.0500	45.9700	46.5900	-2.019%	6	669	-31.917%
2025-10-14	48.5500	48.5500	47.2000	47.5500	-0.105%	6	670	-33.291%
2025-10-13	47.9000	47.9500	47.6000	47.6000	-0.730%	21	668	-33.361%
2025-10-10	47.9500	47.9500	47.9500	47.9500	+8.313%	2	651	-33.848%
2025-10-09	44.2700	44.2700	44.2700	44.2700	-0.695%	10	649	-28.349%
2025-10-07	44.3000	44.6700	44.0000	44.5800	-2.022%	44	635	-28.847%
2025-10-06	45.4000	45.5000	45.4000	45.5000	-4.712%	3	635	-30.286%
2025-10-03	45.3000	47.9000	45.3000	47.7500	+11.047%	31	634	-33.571%
2025-10-02	44.0000	44.0000	43.0000	43.0000	-1.263%	5	630	-26.233%
2025-10-01	44.1000	44.1000	43.5500	43.5500	-2.682%	11	630	-27.164%
2025-09-30	44.7500	44.7500	44.7500	44.7500	-1.648%	1	631	-29.117%
2025-09-29	45.2700	45.5000	45.2700	45.5000	-0.655%	35	632	-30.286%
2025-09-26	47.0000	47.0000	45.8000	45.8000	-1.080%	3	648	-30.742%
2025-09-25	47.1500	47.1500	44.6000	46.3000	-0.216%	29	648	-31.490%
2025-09-24	45.1000	46.4000	45.1000	46.4000	+0.760%	68	626	-31.638%
2025-09-23	44.1000	46.0500	44.0900	46.0500	+1.209%	29	607	-31.118%
2025-09-22	44.4000	45.5000	44.4000	45.5000	+4.048%	4	605	-30.286%
2025-09-19	44.2500	44.2500	43.5500	43.7300	-3.423%	13	605	-27.464%
2025-09-18	46.5000	46.5000	45.0200	45.2800	-4.774%	67	610	-29.947%
2025-09-17	48.2000	49.6000	47.5500	47.5500	+0.147%	34	606	-33.291%
2025-09-16	47.9000	47.9000	47.4800	47.4800	-0.461%	11	595	-33.193%
2025-09-15	48.1200	48.6000	47.7000	47.7000	+0.273%	22	605	-33.501%
2025-09-12	48.3500	48.3500	47.5000	47.5700	-3.215%	9	604	-33.319%
2025-09-11	48.7300	49.1500	48.5800	49.1500	+0.409%	43	607	-35.463%
2025-09-10	48.7300	48.9500	48.7300	48.9500	-2.587%	7	574	-35.199%
2025-09-09	51.6000	51.7000	50.2500	50.2500	-7.798%	21	572	-36.876%
2025-09-05	53.0000	56.0000	53.0000	54.5000	+4.506%	7	589	-41.798%
2025-09-03	52.6000	52.6000	51.7500	52.1500	-1.418%	22	587	-39.175%
2025-09-02	53.6100	53.6100	52.9000	52.9000	-1.066%	9	580	-40.038%
2025-08-28	53.7000	57.2000	53.4700	53.4700	+0.319%	11	576	-40.677%
2025-08-27	53.3000	53.3000	53.3000	53.3000	+0.661%	2	578	-40.488%
2025-08-26	52.9500	52.9500	52.9500	52.9500	-1.213%	3	576	-40.094%
2025-08-25	56.6300	56.6300	53.6000	53.6000	+2.329%	2	576	-40.821%
2025-08-22	52.3800	52.3800	52.3800	52.3800	-2.784%	1	575	-39.443%
2025-08-21	53.7800	53.8800	53.7700	53.8800	-2.744%	10	575	-41.128%
2025-08-20	57.0500	60.2000	55.4000	55.4000	+3.474%	23	565	-42.744%
2025-08-19	49.0000	53.8000	49.0000	53.5400	+11.705%	23	571	-40.755%
2025-08-18	46.7500	48.6000	46.7500	47.9300	+3.075%	58	561	-33.820%
2025-08-15	46.0800	48.0000	46.0800	46.5000	+1.751%	40	576	-31.785%
2025-08-14	45.4000	45.9500	44.8000	45.7000	+1.443%	41	542	-30.591%
2025-08-13	43.9600	45.2000	43.9600	45.0500	+2.386%	25	522	-29.589%
2025-08-12	45.0000	45.0000	44.0000	44.0000	-4.348%	73	498	-27.909%
2025-08-11	45.5000	46.0000	45.0000	46.0000	+2.908%	46	484	-31.043%
2025-08-08	45.0000	45.2000	44.4500	44.7000	-3.414%	73	467	-29.038%
2025-08-07	46.0000	46.6500	44.4000	46.2800	+0.456%	332	426	-31.461%
2025-08-06	47.7400	47.7400	46.0000	46.0700	-2.908%	46	112	-31.148%
2025-08-05	48.0000	48.0000	46.6400	47.4500	-8.750%	59	113	-33.151%
2025-08-04	52.0000	52.0000	52.0000	52.0000	-1.627%	11	71	-39.000%
2025-07-30	52.8600	52.8600	52.8600	52.8600	-2.184%	1	60	-39.992%
2025-07-29	53.5100	54.0400	53.5100	54.0400	+1.199%	6	60	-41.303%
2025-07-25	53.4000	53.4000	53.4000	53.4000	-3.103%	1	58	-40.599%
2025-07-23	55.1100	55.1100	55.1100	55.1100	-3.485%	10	57	-42.442%
2025-07-22	58.1000	58.1000	57.1000	57.1000	-5.620%	4	47	-44.448%
2025-07-14	61.0500	61.0500	60.5000	60.5000	-2.764%	33	47	-47.570%
2025-07-11	62.2200	62.2200	62.2200	62.2200	-5.109%	1	14	-49.020%
2025-07-07	65.5700	65.5700	65.5700	65.5700	-0.922%	1	15	-51.624%
2025-07-03	66.0200	66.1800	66.0200	66.1800	+0.731%	4	13	-52.070%
2025-06-30	65.5500	65.7500	65.5500	65.7000	-0.980%	4	14	-51.720%
2025-06-13	66.3500	66.3500	66.3500	66.3500	-9.284%	2	14	-52.193%
2025-06-05	73.1400	73.1400	73.1400	73.1400	+2.451%	1	14	-56.631%
2025-05-20	71.1500	71.3900	71.1500	71.3900	+1.986%	6	14	-55.568%
2025-05-16	70.0000	70.0000	70.0000	70.0000	-1.422%	6	11	-54.686%
2025-05-15	71.0100	71.0100	71.0100	71.0100	+0.524%	1	8	-55.330%
2025-05-13	70.6400	70.6400	70.6400	70.6400	-6.313%	1	7	-55.096%
2025-05-12	75.4000	75.4000	75.4000	75.4000	-1.567%	1	6	-57.931%
2025-05-09	76.6500	76.7000	76.6000	76.6000	-5.897%	20	5	-58.590%
2025-05-06	81.4000	81.4000	81.4000	81.4000	0.000%	1	1	-61.032%

.dark-mode .xn5fjB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xn5fjB{ 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