Dark

PLTR20271217P180
PLTR Dec 17 2027 180.00 Put (PLTR271217P00180000)
option OPRA

EOD

Sep 28, 2026

36.79+2.081%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	36.7900	36.7900	36.7900	36.7900	+2.081%	1	619	0.000%
2026-09-25	36.3000	36.3000	36.0400	36.0400	-1.798%	7	619	+2.081%
2026-09-24	36.7000	36.7000	36.7000	36.7000	+1.578%	1	617	+0.245%
2026-09-23	37.7400	37.7400	36.1300	36.1300	-6.689%	23	616	+1.827%
2026-09-22	38.7500	38.7500	38.7200	38.7200	-11.436%	12	617	-4.985%
2026-09-14	43.7200	43.7200	43.7200	43.7200	+0.970%	1	614	-15.851%
2026-09-08	43.3000	43.3000	43.3000	43.3000	+9.843%	59	647	-15.035%
2026-09-03	41.0000	41.0000	39.4200	39.4200	+3.601%	3	647	-6.672%
2026-08-31	38.8500	38.8500	38.0500	38.0500	-1.399%	7	646	-3.311%
2026-08-28	39.1000	39.1000	38.5900	38.5900	-2.427%	10	647	-4.664%
2026-08-27	39.8000	39.8000	39.5500	39.5500	-6.656%	22	652	-6.979%
2026-08-26	42.3700	42.3700	42.3700	42.3700	+0.403%	2	655	-13.170%
2026-08-24	42.0500	42.2000	42.0500	42.2000	+1.151%	25	657	-12.820%
2026-08-21	41.7200	41.7200	41.7200	41.7200	-3.471%	1	636	-11.817%
2026-08-14	42.7500	43.2200	42.7000	43.2200	-1.324%	22	636	-14.877%
2026-08-13	43.8000	43.8000	43.8000	43.8000	-4.513%	5	636	-16.005%
2026-08-12	45.8700	45.8700	45.8700	45.8700	+1.482%	2	636	-19.795%
2026-08-11	44.9000	45.2500	43.9000	45.2000	+2.868%	17	634	-18.606%
2026-08-10	43.8000	44.4500	43.8000	43.9400	-6.311%	33	634	-16.272%
2026-08-07	46.9000	46.9000	46.9000	46.9000	-34.083%	10	611	-21.557%
2026-07-28	71.3800	71.3900	71.1500	71.1500	+10.344%	24	606	-48.292%
2026-07-15	64.4800	64.4800	64.4800	64.4800	-1.407%	2	606	-42.944%
2026-07-14	65.4000	65.4000	65.4000	65.4000	-2.022%	3	608	-43.746%
2026-07-09	66.7400	66.7500	66.7400	66.7500	+2.424%	5	611	-44.884%
2026-07-02	65.1700	65.1700	65.1700	65.1700	-5.138%	1	614	-43.548%
2026-07-01	68.7000	68.7000	68.7000	68.7000	-7.661%	5	614	-46.448%
2026-06-24	74.4000	74.4000	74.4000	74.4000	+33.933%	2	609	-50.551%
2026-06-02	55.5500	55.5500	55.5500	55.5500	+3.310%	3	609	-33.771%
2026-05-29	55.0000	55.0000	53.1500	53.7700	-12.711%	14	606	-31.579%
2026-05-19	61.6000	61.6500	61.5500	61.6000	-2.020%	9	609	-40.276%
2026-05-07	62.8700	62.8700	62.8700	62.8700	+10.687%	5	613	-41.482%
2026-05-04	56.8000	56.8000	56.8000	56.8000	+1.248%	1	618	-35.229%
2026-04-22	56.1000	56.1000	56.1000	56.1000	-2.891%	9	619	-34.421%
2026-04-08	57.3300	58.0000	57.1500	57.7700	-1.163%	22	610	-36.316%
2026-04-02	58.4500	58.4500	58.4500	58.4500	-5.726%	1	610	-37.057%
2026-03-30	62.0000	62.0000	62.0000	62.0000	+4.836%	1	610	-40.661%
2026-03-26	59.0900	59.1400	59.0900	59.1400	+6.655%	5	610	-37.792%
2026-03-25	55.3600	55.5600	55.3000	55.4500	-1.684%	26	613	-33.652%
2026-03-24	56.8000	56.8000	56.4000	56.4000	+4.716%	2	615	-34.770%
2026-03-23	54.2300	54.2300	53.8000	53.8600	-5.009%	6	616	-31.693%
2026-03-19	57.1400	57.1400	56.7000	56.7000	-1.254%	5	616	-35.115%
2026-03-16	57.4200	57.4200	57.4200	57.4200	-2.546%	5	615	-35.928%
2026-03-11	58.9200	58.9200	58.9200	58.9200	-0.136%	3	620	-37.559%
2026-03-10	59.0000	59.0000	59.0000	59.0000	+1.724%	9	623	-37.644%
2026-03-09	58.0000	58.0000	58.0000	58.0000	-3.333%	5	623	-36.569%
2026-03-04	60.0000	60.0000	60.0000	60.0000	-4.276%	1	628	-38.683%
2026-03-03	62.6800	62.6800	62.6800	62.6800	-9.054%	1	628	-41.305%
2026-02-23	68.9200	68.9200	68.9200	68.9200	+6.687%	20	628	-46.619%
2026-02-18	64.6000	64.6000	64.6000	64.6000	-4.888%	2	648	-43.050%
2026-02-13	67.9200	67.9200	67.9200	67.9200	-2.568%	1	646	-45.833%
2026-02-12	71.1500	71.1500	69.7100	69.7100	+4.985%	3	646	-47.224%
2026-02-06	66.4000	66.4000	66.4000	66.4000	-4.584%	1	644	-44.593%
2026-02-05	69.6900	69.6900	68.8200	69.5900	+5.583%	7	644	-47.133%
2026-02-04	63.0300	67.0200	62.9000	65.9100	+14.886%	28	644	-44.181%
2026-02-03	54.8300	57.3700	54.5000	57.3700	-7.273%	291	647	-35.872%
2026-01-30	60.9000	61.8700	60.9000	61.8700	+2.825%	12	657	-40.537%
2026-01-29	61.5800	61.5800	60.1700	60.1700	+6.307%	24	658	-38.857%
2026-01-28	54.5500	56.6000	54.5500	56.6000	+5.755%	8	670	-35.000%
2026-01-27	53.6500	53.6500	53.5200	53.5200	+2.079%	11	678	-31.259%
2026-01-26	52.3300	52.6900	52.2000	52.4300	-5.701%	10	678	-29.830%
2026-01-21	54.9300	56.0800	54.9300	55.6000	+1.738%	13	673	-33.831%
2026-01-20	54.6500	54.6500	54.6500	54.6500	+4.493%	2	675	-32.681%
2026-01-16	52.3000	52.3000	52.3000	52.3000	+4.978%	1	678	-29.656%
2026-01-15	49.8200	49.8200	49.8200	49.8200	-1.347%	2	678	-26.154%
2026-01-13	50.5000	50.5000	50.5000	50.5000	-1.271%	1	676	-27.149%
2026-01-09	51.3000	51.3000	51.1500	51.1500	-1.350%	2	675	-28.074%
2026-01-08	51.8500	51.8500	51.8500	51.8500	+2.775%	1	674	-29.045%
2026-01-06	50.7900	50.7900	50.4500	50.4500	-4.793%	45	674	-27.076%
2026-01-05	52.9900	52.9900	52.9900	52.9900	-3.725%	1	640	-30.572%
2026-01-02	51.6400	55.0400	51.0000	55.0400	+8.775%	103	640	-33.158%
2025-12-30	50.1500	50.6000	50.1500	50.6000	+1.139%	6	652	-27.292%
2025-12-29	50.6400	50.6400	50.0300	50.0300	+2.626%	6	655	-26.464%
2025-12-26	48.6500	48.8000	48.6500	48.7500	+1.099%	26	662	-24.533%
2025-12-23	48.2200	48.2200	48.2200	48.2200	-0.372%	1	677	-23.704%
2025-12-22	47.7500	48.4000	47.4200	48.4000	0.000%	5	678	-23.988%
2025-12-19	50.0000	50.0000	48.4000	48.4000	-4.818%	3	680	-23.988%
2025-12-16	51.2400	51.2400	50.8500	50.8500	+0.177%	2	681	-27.650%
2025-12-15	50.7600	50.7600	50.7600	50.7600	-2.759%	1	683	-27.522%
2025-12-12	51.6000	53.5300	51.6000	52.2000	+3.060%	6	683	-29.521%
2025-12-11	50.6500	50.6500	50.6500	50.6500	-0.393%	1	682	-27.364%
2025-12-10	51.6000	51.6000	50.8000	50.8500	-5.395%	3	683	-27.650%
2025-12-04	54.3500	54.3500	53.7100	53.7500	-1.231%	69	684	-31.553%
2025-12-02	54.8000	54.8000	54.4200	54.4200	-4.777%	6	619	-32.396%
2025-12-01	57.2500	57.2500	57.1500	57.1500	-2.057%	118	615	-35.626%
2025-11-24	59.6000	59.6000	58.3500	58.3500	-6.445%	16	678	-36.949%
2025-11-21	62.2800	62.3700	62.2800	62.3700	+0.548%	30	678	-41.013%
2025-11-20	57.6500	62.4000	57.6500	62.0300	+8.142%	54	678	-40.690%
2025-11-18	59.0000	59.0000	57.3600	57.3600	+0.105%	72	668	-35.861%
2025-11-17	57.3000	57.3000	57.3000	57.3000	+4.182%	1	627	-35.794%
2025-11-14	58.1000	58.1000	55.0000	55.0000	-1.961%	23	627	-33.109%
2025-11-13	54.1500	56.1000	54.1500	56.1000	+6.431%	34	626	-34.421%
2025-11-12	51.8200	53.3200	51.7400	52.7100	+3.475%	25	642	-30.203%
2025-11-11	50.2000	51.2000	50.2000	50.9400	+2.702%	4	639	-27.778%
2025-11-10	50.8000	50.8000	49.3600	49.6000	-6.942%	46	638	-25.827%
2025-11-07	55.6500	56.5000	53.3000	53.3000	-2.202%	45	620	-30.976%
2025-11-06	51.6500	55.7500	51.6500	54.5000	+6.238%	43	626	-32.495%
2025-11-05	52.8500	53.4500	51.2000	51.3000	-0.581%	12	635	-28.285%
2025-11-04	50.8400	52.2000	50.3900	51.6000	+8.632%	32	640	-28.702%
2025-11-03	47.8900	48.6000	46.7500	47.5000	-2.464%	126	626	-22.547%
2025-10-31	47.9500	49.5000	47.6500	48.7000	+0.350%	42	626	-24.456%
2025-10-30	48.7500	48.7500	48.1300	48.5300	+0.747%	11	623	-24.191%
2025-10-29	49.1500	49.1500	47.6500	48.1700	-1.894%	50	627	-23.625%
2025-10-28	49.4500	50.2000	49.0000	49.1000	-0.668%	16	604	-25.071%
2025-10-27	48.6400	49.5500	48.6400	49.4300	-2.312%	105	572	-25.572%
2025-10-24	50.6000	50.6000	50.6000	50.6000	-3.250%	1	572	-27.292%
2025-10-23	52.0000	52.3000	52.0000	52.3000	-6.524%	5	572	-29.656%
2025-10-22	52.1700	55.9500	52.1700	55.9500	+7.803%	4	568	-34.245%
2025-10-21	52.0000	52.0000	51.9000	51.9000	+0.019%	2	565	-29.114%
2025-10-20	51.8900	51.8900	51.8900	51.8900	-2.591%	3	565	-29.100%
2025-10-14	54.5900	54.7000	53.2700	53.2700	+1.952%	3	566	-30.937%
2025-10-10	52.2500	52.2500	52.2500	52.2500	+5.110%	1	566	-29.589%
2025-10-09	50.3300	50.3300	49.7100	49.7100	-1.193%	20	567	-25.991%
2025-10-08	50.3100	50.3100	50.3100	50.3100	+0.620%	1	557	-26.873%
2025-10-07	49.8000	50.0000	49.7000	50.0000	-2.248%	25	559	-26.420%
2025-10-06	51.5000	51.5000	51.0500	51.1500	-3.491%	22	559	-28.074%
2025-10-03	50.9100	53.0000	50.9100	53.0000	+8.696%	34	559	-30.585%
2025-10-02	48.8900	48.8900	48.5000	48.7600	-1.196%	14	533	-24.549%
2025-10-01	49.7000	49.7000	49.3500	49.3500	-1.300%	23	533	-25.451%
2025-09-30	50.5000	50.5000	50.0000	50.0000	-4.762%	3	533	-26.420%
2025-09-26	52.5000	52.5000	52.5000	52.5000	+2.539%	1	535	-29.924%
2025-09-24	51.2000	51.2000	51.2000	51.2000	+0.887%	11	534	-28.145%
2025-09-22	50.2400	50.7500	49.9000	50.7500	+3.046%	67	523	-27.507%
2025-09-19	49.8600	50.0000	49.1800	49.2500	-2.994%	91	516	-25.299%
2025-09-18	51.0500	51.1400	50.7700	50.7700	-5.544%	15	480	-27.536%
2025-09-16	53.5000	53.7500	53.5000	53.7500	-0.186%	22	480	-31.553%
2025-09-15	53.8500	53.8500	53.8500	53.8500	+0.824%	2	481	-31.681%
2025-09-12	55.0000	55.0000	53.4100	53.4100	-3.418%	24	483	-31.118%
2025-09-11	54.9900	55.3900	54.9900	55.3000	+0.308%	22	481	-33.472%
2025-09-10	54.1000	55.1300	54.1000	55.1300	-5.145%	98	460	-33.267%
2025-09-08	58.1200	58.1200	58.1200	58.1200	-5.833%	1	399	-36.700%
2025-09-05	61.7200	61.7200	61.7200	61.7200	+2.474%	2	400	-40.392%
2025-09-02	60.2300	60.2300	60.2300	60.2300	+0.635%	1	398	-38.917%
2025-08-29	59.8500	59.8500	59.8500	59.8500	+0.251%	10	408	-38.530%
2025-08-28	59.8000	59.8000	59.7000	59.7000	-0.084%	2	408	-38.375%
2025-08-27	59.3100	59.7500	59.3000	59.7500	+0.980%	18	407	-38.427%
2025-08-26	59.1700	59.1700	59.1700	59.1700	-4.565%	10	402	-37.823%
2025-08-25	62.0000	62.0000	62.0000	62.0000	+4.500%	1	393	-40.661%
2025-08-22	58.8000	59.3400	58.8000	59.3300	-0.670%	7	393	-37.991%
2025-08-21	59.7300	59.7300	59.7300	59.7300	-1.598%	10	392	-38.406%
2025-08-20	67.2500	67.2500	60.7000	60.7000	+7.434%	3	392	-39.390%
2025-08-19	56.5000	56.5000	56.5000	56.5000	+3.860%	1	393	-34.885%
2025-08-18	52.6300	54.4000	52.2700	54.4000	+2.933%	49	393	-32.371%
2025-08-15	51.9700	53.0000	51.9700	52.8500	+2.522%	12	355	-30.388%
2025-08-14	50.8000	51.9500	50.5000	51.5500	+2.648%	20	346	-28.632%
2025-08-13	49.3000	50.8000	49.3000	50.2200	+1.537%	30	346	-26.742%
2025-08-12	50.9700	51.3700	49.4600	49.4600	-4.017%	84	324	-25.617%
2025-08-11	51.1800	51.5300	50.4000	51.5300	+2.445%	112	309	-28.605%
2025-08-08	50.4000	50.6700	50.2000	50.3000	-3.640%	43	253	-26.859%
2025-08-07	50.7600	52.2000	50.5000	52.2000	-0.477%	26	248	-29.521%
2025-08-06	53.3000	53.3500	51.6000	52.4500	-3.032%	173	236	-29.857%
2025-08-05	52.5500	54.0900	52.5500	54.0900	-8.477%	4	124	-31.984%
2025-07-30	59.1100	59.1100	59.1000	59.1000	-1.336%	2	122	-37.750%
2025-07-28	60.0300	60.0300	59.9000	59.9000	+0.503%	3	121	-38.581%
2025-07-25	59.7000	59.7000	59.6000	59.6000	-5.472%	3	121	-38.272%
2025-07-21	62.8800	63.0500	62.8800	63.0500	-9.709%	12	122	-41.649%
2025-07-10	69.8600	69.8600	69.8300	69.8300	-3.921%	100	110	-47.315%
2025-07-07	72.6800	72.6800	72.6800	72.6800	-0.859%	1	10	-49.381%
2025-07-03	73.1100	73.3100	73.1100	73.3100	+0.714%	4	7	-49.816%
2025-06-30	72.7400	72.7900	72.7400	72.7900	-8.716%	2	7	-49.457%
2025-05-29	79.7400	79.7400	79.7400	79.7400	+1.206%	1	6	-53.863%
2025-05-20	78.5500	78.7900	78.5500	78.7900	0.000%	9	5	-53.306%

.dark-mode .f2p8t2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2p8t2{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P180PLTR Dec 17 2027 180.00 Put (PLTR271217P00180000)option OPRA

PLTR20271217P180
PLTR Dec 17 2027 180.00 Put (PLTR271217P00180000)
option OPRA