Dark

PLTR20271217P175
PLTR Dec 17 2027 175.00 Put (PLTR271217P00175000)
option OPRA

EOD

Sep 28, 2026

33.75+0.476%(+0.16)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	34.1600	34.1600	33.6100	33.7500	+0.476%	26	867	0.000%
2026-09-25	33.5900	33.5900	33.5900	33.5900	+1.023%	1	846	+0.476%
2026-09-24	33.9000	33.9000	33.2500	33.2500	0.000%	8	846	+1.504%
2026-09-23	35.0700	35.0700	33.2500	33.2500	-6.732%	7	839	+1.504%
2026-09-22	35.7400	36.0500	35.6500	35.6500	-2.329%	8	835	-5.330%
2026-09-21	36.5000	36.5000	36.5000	36.5000	-7.360%	3	834	-7.534%
2026-09-17	38.7500	39.4000	38.7500	39.4000	-1.401%	3	834	-14.340%
2026-09-14	40.4000	40.4000	39.9600	39.9600	-1.455%	5	833	-15.541%
2026-09-08	40.5500	40.5500	40.5500	40.5500	+2.971%	56	833	-16.769%
2026-09-04	39.3000	39.3800	39.3000	39.3800	+8.187%	3	833	-14.297%
2026-09-03	36.4300	36.4300	36.4000	36.4000	-11.971%	5	833	-7.280%
2026-09-02	41.3500	41.3500	41.3500	41.3500	+12.517%	2	838	-18.380%
2026-09-01	36.3000	36.7500	36.3000	36.7500	+1.323%	205	840	-8.163%
2026-08-31	36.1500	36.2700	36.1500	36.2700	+0.332%	133	985	-6.948%
2026-08-28	35.9300	36.1500	35.9300	36.1500	-1.820%	39	881	-6.639%
2026-08-27	36.8200	36.8200	36.8200	36.8200	-5.711%	1	881	-8.338%
2026-08-26	39.0500	39.0500	39.0500	39.0500	-2.008%	6	881	-13.572%
2026-08-25	39.8500	39.8500	39.8500	39.8500	+2.600%	1	880	-15.307%
2026-08-24	40.5400	40.5400	38.8400	38.8400	+0.936%	60	880	-13.105%
2026-08-21	40.1200	40.1200	38.4800	38.4800	-2.087%	6	880	-12.292%
2026-08-19	39.2900	39.3000	39.2000	39.3000	-3.011%	7	882	-14.122%
2026-08-18	40.4200	40.5200	40.4200	40.5200	+0.396%	6	881	-16.708%
2026-08-14	40.2400	40.4000	39.7100	40.3600	-5.855%	17	875	-16.378%
2026-08-12	43.2000	43.2000	42.8500	42.8700	+3.426%	7	869	-21.274%
2026-08-11	41.6900	42.3000	41.4500	41.4500	-0.480%	18	875	-18.577%
2026-08-10	41.1000	41.6500	41.0400	41.6500	-4.800%	4	868	-18.968%
2026-08-07	43.9700	43.9700	43.3000	43.7500	-6.217%	12	868	-22.857%
2026-08-05	46.6500	46.6500	46.6500	46.6500	-0.107%	2	870	-27.653%
2026-08-04	49.6900	49.6900	46.5500	46.7000	-26.503%	402	870	-27.730%
2026-08-03	63.4000	63.5400	63.4000	63.5400	+4.541%	21	1,072	-46.884%
2026-07-27	60.7800	60.7800	60.7800	60.7800	+4.254%	4	1,052	-44.472%
2026-07-07	58.3000	58.3000	58.3000	58.3000	-6.496%	5	1,056	-42.110%
2026-07-02	62.3500	62.3500	62.3500	62.3500	-17.417%	1	1,061	-45.870%
2026-06-25	75.5000	75.5000	75.5000	75.5000	+7.321%	1	1,061	-55.298%
2026-06-24	69.5900	70.3500	69.5900	70.3500	+3.502%	2	1,061	-52.026%
2026-06-23	67.9700	67.9700	67.9700	67.9700	+8.769%	32	1,061	-50.346%
2026-06-18	62.4900	62.4900	62.4900	62.4900	+2.695%	2	1,029	-45.991%
2026-06-16	60.8500	60.8500	60.8500	60.8500	-2.406%	25	1,029	-44.536%
2026-06-12	62.3500	62.3500	62.3500	62.3500	+10.844%	1	1,005	-45.870%
2026-06-04	54.7400	56.2500	54.7400	56.2500	+0.969%	3	1,005	-40.000%
2026-06-03	55.7500	55.7500	55.7100	55.7100	+7.445%	4	1,003	-39.418%
2026-06-02	51.8500	51.8500	51.8500	51.8500	-0.096%	1	1,004	-34.908%
2026-05-29	51.9000	51.9000	51.9000	51.9000	-10.978%	5	1,005	-34.971%
2026-05-11	58.3000	58.3000	58.3000	58.3000	+4.649%	100	1,000	-42.110%
2026-05-05	55.7100	55.7100	55.7100	55.7100	+0.523%	1	900	-39.418%
2026-05-01	55.4200	55.4200	55.4200	55.4200	-4.448%	1	899	-39.101%
2026-04-23	58.0000	58.0000	58.0000	58.0000	+1.665%	1	899	-41.810%
2026-04-16	57.0500	57.0500	57.0000	57.0500	-7.924%	15	900	-40.841%
2026-04-13	63.3000	63.5600	61.9600	61.9600	+7.012%	101	895	-45.529%
2026-04-08	57.9000	57.9000	57.9000	57.9000	+4.324%	1	795	-41.710%
2026-04-01	55.5000	55.5000	55.5000	55.5000	-8.264%	50	796	-39.189%
2026-03-30	60.5000	60.5000	60.5000	60.5000	+4.491%	2	751	-44.215%
2026-03-27	57.9000	57.9000	57.9000	57.9000	+4.986%	1	751	-41.710%
2026-03-26	54.3700	55.1500	54.3600	55.1500	+5.510%	199	751	-38.803%
2026-03-25	52.4500	52.4500	52.2700	52.2700	-5.820%	2	607	-35.431%
2026-03-13	55.5000	55.5000	55.5000	55.5000	+1.760%	1	607	-39.189%
2026-03-12	54.5400	54.5400	54.5400	54.5400	-1.730%	1	606	-38.119%
2026-03-10	55.5000	55.5000	55.5000	55.5000	+1.686%	2	606	-39.189%
2026-03-05	54.5800	54.5800	54.5800	54.5800	-1.051%	1	641	-38.164%
2026-03-04	55.1600	55.1600	55.1600	55.1600	-7.713%	1	640	-38.814%
2026-03-02	59.7600	59.7700	59.7600	59.7700	-7.319%	3	640	-43.534%
2026-02-17	64.4900	64.4900	64.4900	64.4900	+0.467%	1	640	-47.666%
2026-02-11	64.1900	64.1900	64.1900	64.1900	-2.224%	2	641	-47.422%
2026-02-05	67.2800	67.2800	65.6000	65.6500	+5.023%	93	643	-48.591%
2026-02-04	56.3700	62.7000	56.3700	62.5100	+9.073%	10	651	-46.009%
2026-01-30	57.3100	57.3100	57.3100	57.3100	+0.315%	1	647	-41.110%
2026-01-29	58.2900	58.2900	57.1200	57.1300	+13.084%	55	647	-40.924%
2026-01-27	50.5000	50.5200	50.5000	50.5200	+2.061%	3	657	-33.195%
2026-01-23	49.5000	49.5000	49.5000	49.5000	-3.093%	1	659	-31.818%
2026-01-22	51.0800	51.0800	51.0800	51.0800	+1.652%	1	659	-33.927%
2026-01-16	50.2500	50.2500	50.2500	50.2500	+5.016%	1	659	-32.836%
2026-01-15	47.1400	47.8500	47.1400	47.8500	+1.852%	5	659	-29.467%
2026-01-13	46.9800	46.9800	46.9800	46.9800	-0.991%	1	655	-28.161%
2026-01-12	47.2000	47.4500	47.2000	47.4500	-1.105%	2	655	-28.872%
2026-01-09	47.9800	47.9800	47.9800	47.9800	-2.638%	1	655	-29.658%
2026-01-08	49.0000	49.2800	49.0000	49.2800	+0.061%	2	656	-31.514%
2026-01-06	49.2500	49.2500	49.2500	49.2500	-1.223%	2	655	-31.472%
2026-01-05	49.5300	49.8600	49.3600	49.8600	-3.090%	14	655	-32.310%
2026-01-02	49.5200	51.4500	49.5200	51.4500	+8.889%	3	656	-34.402%
2025-12-29	47.3400	47.3500	47.2000	47.2500	+3.053%	23	655	-28.571%
2025-12-19	46.8300	46.8300	45.8500	45.8500	-6.026%	63	655	-26.390%
2025-12-18	48.7900	48.7900	48.7900	48.7900	-3.386%	10	665	-30.826%
2025-12-17	50.5500	50.5500	50.5000	50.5000	+4.902%	4	675	-33.168%
2025-12-16	48.4700	49.2000	48.1400	48.1400	-0.885%	34	674	-29.892%
2025-12-15	48.5700	48.5700	48.5700	48.5700	-4.050%	5	673	-30.513%
2025-12-12	50.6200	50.6200	50.6200	50.6200	+3.836%	1	668	-33.327%
2025-12-11	48.7500	48.7500	48.7500	48.7500	+0.994%	1	668	-30.769%
2025-12-10	48.0500	48.2700	48.0500	48.2700	-2.347%	2	668	-30.081%
2025-12-09	49.4300	49.4300	49.4300	49.4300	-0.020%	70	667	-31.722%
2025-12-08	49.1800	49.4400	49.1800	49.4400	-0.182%	2	663	-31.735%
2025-12-05	49.7200	49.7200	49.5300	49.5300	-2.308%	2	663	-31.859%
2025-12-04	50.7000	50.7000	50.7000	50.7000	-5.534%	1	662	-33.432%
2025-11-28	53.6700	53.6700	53.6700	53.6700	-1.414%	2	662	-37.116%
2025-11-26	54.9800	54.9800	54.4400	54.4400	-3.561%	23	659	-38.005%
2025-11-25	56.5000	56.5000	56.4500	56.4500	-0.982%	30	659	-40.213%
2025-11-24	57.0100	57.0100	57.0100	57.0100	-3.487%	1	659	-40.800%
2025-11-21	59.0900	60.2200	58.9800	59.0700	-0.889%	45	659	-42.864%
2025-11-20	58.8300	59.7500	58.8300	59.6000	+9.058%	91	651	-43.372%
2025-11-19	54.6500	54.6500	54.6500	54.6500	-2.236%	1	583	-38.243%
2025-11-18	55.9000	55.9000	55.9000	55.9000	+1.636%	1	584	-39.624%
2025-11-14	55.0000	55.0000	55.0000	55.0000	+3.813%	15	584	-38.636%
2025-11-13	52.9800	52.9800	52.9800	52.9800	+5.854%	4	584	-36.297%
2025-11-12	50.0500	50.0500	50.0500	50.0500	+6.489%	1	580	-32.567%
2025-11-10	47.0000	47.0000	47.0000	47.0000	-7.843%	1	581	-28.191%
2025-11-07	53.0800	53.0800	51.0000	51.0000	-0.682%	11	581	-33.824%
2025-11-06	50.2700	52.3500	50.2700	51.3500	+4.796%	5	576	-34.275%
2025-11-05	50.2400	50.2400	49.0000	49.0000	+2.618%	4	575	-31.122%
2025-11-04	47.3500	47.7500	47.3500	47.7500	+6.823%	4	572	-29.319%
2025-11-03	45.2500	45.2500	44.7000	44.7000	-3.664%	21	566	-24.497%
2025-10-31	45.4000	46.4000	45.2100	46.4000	+2.814%	3	566	-27.263%
2025-10-30	45.1300	45.1300	45.1300	45.1300	-1.891%	1	567	-25.216%
2025-10-29	45.5500	46.0000	45.5500	46.0000	-1.054%	6	566	-26.630%
2025-10-27	46.3000	46.4900	46.3000	46.4900	-3.206%	2	567	-27.404%
2025-10-24	48.0300	48.0300	48.0200	48.0300	-2.219%	5	567	-29.731%
2025-10-23	49.1200	49.1200	49.1200	49.1200	-4.806%	1	572	-31.291%
2025-10-22	51.9500	51.9500	51.5000	51.6000	0.000%	6	573	-34.593%
2025-10-17	51.6000	51.6000	51.6000	51.6000	+1.876%	5	568	-34.593%
2025-10-14	50.6500	50.6500	50.6500	50.6500	+1.057%	1	563	-33.366%
2025-10-10	47.2000	50.1200	47.2000	50.1200	+6.729%	2	562	-32.662%
2025-10-07	46.6200	46.9600	46.6200	46.9600	-2.975%	62	562	-28.130%
2025-10-06	47.8100	48.4500	47.8100	48.4000	-3.968%	24	562	-30.269%
2025-10-03	48.0900	50.8000	48.0900	50.4000	+10.284%	50	561	-33.036%
2025-10-02	46.4500	46.5000	45.7000	45.7000	-2.766%	47	535	-26.149%
2025-10-01	46.8000	47.0000	46.8000	47.0000	-1.674%	3	536	-28.191%
2025-09-30	47.8700	47.8800	47.8000	47.8000	-1.565%	34	536	-29.393%
2025-09-29	48.5600	48.5600	48.5600	48.5600	-0.736%	2	502	-30.498%
2025-09-26	49.1500	49.1500	48.9200	48.9200	+0.514%	301	502	-31.010%
2025-09-24	47.3500	49.5400	47.3500	48.6700	+0.351%	40	206	-30.655%
2025-09-23	46.9200	48.5000	46.9200	48.5000	+1.210%	2	173	-30.412%
2025-09-22	47.2400	47.9200	47.1000	47.9200	+2.066%	4	173	-29.570%
2025-09-19	47.1000	47.2100	46.4700	46.9500	-2.289%	27	173	-28.115%
2025-09-18	48.4800	48.4800	47.8000	48.0500	-4.851%	26	169	-29.761%
2025-09-15	50.5000	50.5000	50.5000	50.5000	-2.510%	5	157	-33.168%
2025-09-12	51.8900	51.8900	51.2700	51.8000	-0.671%	12	157	-34.846%
2025-09-11	51.9400	52.2500	51.6800	52.1500	+1.125%	15	158	-35.283%
2025-09-10	52.4000	52.4000	51.5700	51.5700	-10.825%	3	149	-34.555%
2025-09-05	58.3700	58.3700	57.8100	57.8300	+1.724%	84	149	-41.639%
2025-09-03	56.8500	56.8500	56.8500	56.8500	+0.035%	1	150	-40.633%
2025-08-28	56.6600	56.8300	56.6600	56.8300	+3.478%	6	151	-40.612%
2025-08-22	57.7500	58.0000	54.8200	54.9200	-7.151%	27	148	-38.547%
2025-08-20	59.1500	59.1500	59.1500	59.1500	+4.746%	1	148	-42.942%
2025-08-19	53.0200	56.4700	53.0200	56.4700	+10.185%	25	148	-40.234%
2025-08-18	49.6200	51.4500	49.6200	51.2500	+3.473%	12	163	-34.146%
2025-08-15	51.0000	51.0000	49.3000	49.5300	+1.392%	44	158	-31.859%
2025-08-14	48.3800	48.8500	47.0000	48.8500	+3.386%	3	134	-30.911%
2025-08-13	46.3000	47.2500	46.3000	47.2500	-0.421%	87	134	-28.571%
2025-08-12	47.3800	47.5000	46.7400	47.4500	-2.406%	11	49	-28.872%
2025-08-11	48.6500	48.6500	47.5000	48.6200	+2.250%	25	59	-30.584%
2025-08-08	47.6500	47.8600	47.4400	47.5500	-4.709%	21	50	-29.022%
2025-08-07	47.9500	49.9000	47.7000	49.9000	+1.320%	43	49	-32.365%
2025-08-06	49.4700	50.3000	48.6000	49.2500	-2.340%	27	38	-31.472%
2025-08-05	49.8800	50.9500	49.7500	50.4300	-12.751%	10	21	-33.076%
2025-08-01	57.8000	57.8000	57.8000	57.8000	+2.210%	1	15	-41.609%
2025-07-25	56.5500	56.5500	56.5500	56.5500	-5.435%	1	15	-40.318%
2025-07-18	59.8000	59.8000	59.8000	59.8000	-4.305%	1	14	-43.562%
2025-07-15	62.4900	62.4900	62.4900	62.4900	-1.280%	1	13	-45.991%
2025-07-14	63.3000	63.3000	63.3000	63.3000	-2.765%	3	12	-46.682%
2025-07-11	65.1000	65.1000	65.1000	65.1000	-5.870%	3	12	-48.157%
2025-07-07	68.9900	69.1600	68.9900	69.1600	-0.661%	2	10	-51.200%
2025-07-03	69.3500	69.6200	69.3500	69.6200	+0.680%	2	9	-51.523%
2025-06-30	68.9500	69.1500	68.9500	69.1500	-7.751%	2	9	-51.193%
2025-05-20	74.8400	74.9600	74.8400	74.9600	-3.897%	8	9	-54.976%
2025-05-05	78.0000	78.0000	78.0000	78.0000	-1.887%	5	5	-56.731%
2025-05-02	79.5000	79.5000	79.5000	79.5000	0.000%	10	5	-57.547%

.dark-mode .XM3BzL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XM3BzL{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P175PLTR Dec 17 2027 175.00 Put (PLTR271217P00175000)option OPRA

PLTR20271217P175
PLTR Dec 17 2027 175.00 Put (PLTR271217P00175000)
option OPRA