Dark

PLTR20271217P185
PLTR Dec 17 2027 185.00 Put (PLTR271217P00185000)
option OPRA

EOD

Sep 25, 2026

38.60+0.260%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	38.6000	38.6000	38.6000	38.6000	+0.260%	1	436	0.000%
2026-09-24	38.4700	38.5000	38.4700	38.5000	-3.750%	3	435	+0.260%
2026-09-23	39.5000	40.0000	39.5000	40.0000	-13.793%	11	433	-3.500%
2026-09-15	46.3500	46.4000	46.3500	46.4000	-1.840%	4	432	-16.810%
2026-09-14	47.2700	47.2700	47.2700	47.2700	-2.737%	1	428	-18.341%
2026-09-10	48.6000	48.6000	48.6000	48.6000	+3.735%	1	428	-20.576%
2026-09-08	46.8500	46.8500	46.8500	46.8500	+3.422%	13	442	-17.609%
2026-09-04	44.4300	45.3000	44.4300	45.3000	+7.295%	2	442	-14.790%
2026-09-03	42.2200	42.2200	42.2200	42.2200	-7.473%	1	442	-8.574%
2026-09-02	45.6300	45.6300	45.6300	45.6300	+11.510%	1	442	-15.407%
2026-08-31	41.6000	41.6500	40.7500	40.9200	-1.894%	28	442	-5.670%
2026-08-28	41.5700	41.7100	41.5700	41.7100	-1.441%	12	425	-7.456%
2026-08-27	42.7700	42.9500	42.3200	42.3200	-6.620%	21	420	-8.790%
2026-08-26	45.3200	45.3200	45.3200	45.3200	-0.176%	2	434	-14.828%
2026-08-25	45.4500	45.4500	45.4000	45.4000	+2.576%	3	434	-14.978%
2026-08-21	44.2600	44.2600	44.2600	44.2600	-2.832%	10	431	-12.788%
2026-08-14	45.6800	46.0000	45.5500	45.5500	-0.502%	32	431	-15.258%
2026-08-13	45.7800	45.7800	45.7800	45.7800	-5.119%	1	436	-15.684%
2026-08-11	47.7000	48.2500	47.7000	48.2500	+1.366%	4	436	-20.000%
2026-08-10	47.6000	47.6000	47.0100	47.6000	-4.933%	69	435	-18.908%
2026-08-07	50.6100	50.6100	50.0000	50.0700	-6.236%	13	421	-22.908%
2026-08-05	52.1000	53.4000	51.9700	53.4000	-26.547%	11	425	-27.715%
2026-07-28	72.7000	72.7000	72.7000	72.7000	+6.364%	19	426	-46.905%
2026-07-27	68.4000	68.4000	68.3500	68.3500	-14.359%	2	445	-43.526%
2026-06-26	79.8100	79.8100	79.8100	79.8100	-0.237%	2	445	-51.635%
2026-06-24	80.0000	80.0000	80.0000	80.0000	+38.889%	1	445	-51.750%
2026-05-29	57.6000	57.6000	57.6000	57.6000	-6.645%	1	445	-32.986%
2026-04-17	61.7000	61.7000	61.7000	61.7000	-12.333%	1	445	-37.439%
2026-04-09	68.6000	70.3800	68.6000	70.3800	+11.981%	51	444	-45.155%
2026-04-07	63.0900	63.0900	62.8500	62.8500	+0.931%	44	479	-38.584%
2026-03-13	62.2700	62.2700	62.2700	62.2700	+1.334%	1	479	-38.012%
2026-03-09	61.4500	61.4500	61.4500	61.4500	+3.451%	3	478	-37.185%
2026-03-06	60.3000	60.3000	59.4000	59.4000	-8.615%	31	478	-35.017%
2026-03-02	65.0000	65.0000	65.0000	65.0000	-7.801%	1	505	-40.615%
2026-02-26	70.5000	70.5000	70.5000	70.5000	-2.557%	1	505	-45.248%
2026-02-17	72.3500	72.3500	72.3500	72.3500	+2.045%	1	505	-46.648%
2026-02-11	70.9000	70.9000	70.9000	70.9000	+6.890%	1	504	-45.557%
2026-02-10	66.3300	66.3300	66.3300	66.3300	+0.348%	1	505	-41.806%
2026-02-09	65.6000	66.1000	65.6000	66.1000	-5.639%	200	504	-41.604%
2026-02-06	70.0500	70.0500	70.0500	70.0500	-5.973%	2	435	-44.897%
2026-02-05	72.4600	74.5000	72.4600	74.5000	+7.380%	3	437	-48.188%
2026-02-04	70.1500	70.1500	69.3800	69.3800	+14.093%	4	438	-44.364%
2026-02-03	60.5500	60.8100	60.5500	60.8100	-3.323%	16	435	-36.524%
2026-02-02	62.9000	62.9000	62.8500	62.9000	-4.335%	106	435	-38.633%
2026-01-30	64.8000	65.8000	64.8000	65.7500	+9.876%	36	478	-41.293%
2026-01-28	58.1500	59.8400	58.1500	59.8400	+7.703%	2	474	-35.495%
2026-01-26	55.5600	55.5600	55.5600	55.5600	+3.715%	1	474	-30.526%
2026-01-14	53.5700	53.5700	53.5700	53.5700	-0.961%	1	475	-27.945%
2026-01-08	53.2900	54.0900	53.2000	54.0900	+1.197%	36	476	-28.637%
2026-01-06	54.1000	54.1000	53.3500	53.4500	-7.558%	349	476	-27.783%
2026-01-02	57.8200	57.8200	57.8200	57.8200	+5.166%	1	257	-33.241%
2025-12-31	54.9800	54.9800	54.9800	54.9800	+4.744%	1	257	-29.793%
2025-12-29	52.4900	52.4900	52.4900	52.4900	+2.220%	1	257	-26.462%
2025-12-26	50.7500	51.3500	50.7500	51.3500	+0.983%	21	258	-24.830%
2025-12-23	50.8500	50.8500	50.8500	50.8500	-2.865%	1	256	-24.090%
2025-12-19	52.4300	52.4500	52.3500	52.3500	-5.163%	6	256	-26.266%
2025-12-17	55.2000	55.2000	55.2000	55.2000	+1.695%	1	257	-30.072%
2025-12-12	54.2800	54.2800	54.2800	54.2800	+1.137%	1	256	-28.887%
2025-12-10	53.6700	53.6700	53.6700	53.6700	-8.256%	1	255	-28.079%
2025-12-02	57.7000	58.5000	57.7000	58.5000	-5.186%	3	254	-34.017%
2025-11-25	61.7000	61.7000	61.7000	61.7000	+0.784%	1	255	-37.439%
2025-11-24	63.8000	63.8000	61.2200	61.2200	-10.888%	17	255	-36.949%
2025-11-21	68.7000	68.7000	68.7000	68.7000	+13.987%	1	268	-43.814%
2025-11-17	59.6400	60.2700	59.6400	60.2700	+8.595%	5	269	-35.955%
2025-11-12	54.5000	56.2000	54.5000	55.5000	+6.017%	5	271	-30.450%
2025-11-10	53.6200	53.6200	52.3500	52.3500	-9.974%	2	268	-26.266%
2025-11-07	58.1500	58.1500	58.1500	58.1500	+0.293%	1	269	-33.620%
2025-11-06	57.9800	57.9800	57.9800	57.9800	+1.719%	3	269	-33.425%
2025-11-05	57.0000	57.0000	57.0000	57.0000	+4.053%	1	272	-32.281%
2025-11-04	54.8800	55.0500	54.0100	54.7800	+9.451%	89	272	-29.536%
2025-11-03	50.6200	51.3500	50.0500	50.0500	-2.853%	20	312	-22.877%
2025-10-31	50.6000	52.0000	50.4200	51.5200	+0.429%	19	312	-25.078%
2025-10-30	50.9600	51.3000	50.9600	51.3000	+0.687%	3	315	-24.756%
2025-10-29	50.9500	50.9500	50.9500	50.9500	-2.000%	10	315	-24.239%
2025-10-28	51.9900	51.9900	51.9900	51.9900	+0.116%	1	325	-25.755%
2025-10-27	51.6300	51.9300	51.5000	51.9300	-2.935%	15	317	-25.669%
2025-10-24	53.5000	53.5000	53.5000	53.5000	-2.674%	1	317	-27.850%
2025-10-23	56.0000	56.0000	54.3500	54.9700	-0.073%	34	317	-29.780%
2025-10-21	55.0100	55.0100	55.0100	55.0100	+4.146%	1	314	-29.831%
2025-10-08	52.8200	52.8200	52.8200	52.8200	-0.677%	1	313	-26.922%
2025-10-07	52.4000	53.1800	52.4000	53.1800	-2.117%	6	313	-27.416%
2025-10-06	54.3300	54.3300	54.3300	54.3300	-5.414%	1	313	-28.953%
2025-10-03	57.4400	57.4400	57.4400	57.4400	+11.729%	1	313	-32.799%
2025-10-02	52.2000	52.2000	50.9500	51.4100	-2.485%	31	314	-24.917%
2025-10-01	53.0200	53.0200	52.2800	52.7200	-1.181%	58	295	-26.783%
2025-09-30	53.3500	53.3500	53.3500	53.3500	-3.874%	1	348	-27.648%
2025-09-26	55.4700	55.6200	55.4700	55.5000	+4.147%	4	348	-30.450%
2025-09-25	54.6000	54.6000	53.2900	53.2900	-0.112%	2	348	-27.566%
2025-09-24	53.3500	53.3500	53.3500	53.3500	+1.910%	1	347	-27.648%
2025-09-23	52.3500	52.3500	52.3500	52.3500	-1.598%	3	347	-26.266%
2025-09-22	52.9500	53.2000	52.9500	53.2000	+1.488%	18	344	-27.444%
2025-09-19	52.7500	52.7500	52.2900	52.4200	-3.105%	9	342	-26.364%
2025-09-18	54.1000	54.1000	54.1000	54.1000	-4.754%	1	343	-28.651%
2025-09-16	56.8000	56.8000	56.8000	56.8000	-0.176%	1	343	-32.042%
2025-09-15	56.8000	56.9000	56.8000	56.9000	-2.552%	3	343	-32.162%
2025-09-11	58.3900	58.3900	58.3900	58.3900	-2.764%	1	343	-33.893%
2025-09-09	60.0500	60.0500	60.0500	60.0500	-3.161%	1	342	-35.720%
2025-09-03	62.0100	62.0100	62.0100	62.0100	-2.270%	10	343	-37.752%
2025-08-29	63.9400	64.1000	63.4500	63.4500	+0.396%	60	280	-39.165%
2025-08-25	63.2000	63.2000	63.2000	63.2000	+1.771%	1	280	-38.924%
2025-08-22	62.1000	62.1000	62.1000	62.1000	-3.044%	1	279	-37.842%
2025-08-20	66.2600	67.2500	64.0500	64.0500	+2.809%	7	279	-39.735%
2025-08-19	59.1000	63.0000	59.0900	62.3000	+8.783%	80	278	-38.042%
2025-08-18	56.5500	57.2700	56.5500	57.2700	+3.995%	2	218	-32.600%
2025-08-15	56.2000	56.2000	55.0700	55.0700	+1.232%	11	216	-29.907%
2025-08-14	53.3000	54.4000	53.3000	54.4000	+2.448%	13	206	-29.044%
2025-08-13	52.0400	53.7000	52.0400	53.1000	+0.568%	18	202	-27.307%
2025-08-12	52.9500	52.9600	52.1500	52.8000	-2.547%	43	202	-26.894%
2025-08-11	53.3000	54.1800	53.2500	54.1800	+1.938%	54	202	-28.756%
2025-08-08	53.5000	53.7000	53.0200	53.1500	-3.801%	240	196	-27.375%
2025-08-07	53.2900	55.2500	53.2900	55.2500	-1.251%	16	69	-30.136%
2025-08-05	55.7500	55.9500	55.6300	55.9500	-9.641%	3	68	-31.010%
2025-07-31	61.9200	61.9200	61.9200	61.9200	-1.291%	1	65	-37.661%
2025-07-29	62.8000	62.8000	62.7300	62.7300	-6.860%	5	66	-38.466%
2025-07-17	67.3500	67.3500	67.3500	67.3500	-2.547%	1	71	-42.687%
2025-07-15	69.1100	69.1100	69.1100	69.1100	-10.142%	1	71	-44.147%
2025-07-03	76.7100	76.9100	76.7100	76.9100	+0.799%	4	72	-49.811%
2025-06-30	76.6900	76.6900	76.2600	76.3000	-5.123%	56	72	-49.410%
2025-06-04	80.3800	80.4200	80.3800	80.4200	-2.332%	5	21	-52.002%
2025-05-20	82.3700	82.3700	82.3400	82.3400	+0.476%	8	21	-53.121%
2025-05-19	81.9500	81.9500	81.9500	81.9500	-0.061%	1	17	-52.898%
2025-05-14	82.0000	82.0000	82.0000	82.0000	+0.985%	1	17	-52.927%
2025-05-13	81.9900	81.9900	81.0600	81.2000	-5.029%	9	16	-52.463%
2025-05-12	85.5000	85.5000	85.5000	85.5000	-2.564%	5	13	-54.854%
2025-05-09	87.1500	87.7500	87.1500	87.7500	-0.454%	20	11	-56.011%
2025-05-08	89.4000	89.4000	88.1500	88.1500	-3.924%	2	11	-56.211%
2025-05-07	91.7000	91.8500	91.4500	91.7500	0.000%	10	10	-57.929%

.dark-mode .xT2SlK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xT2SlK{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P185PLTR Dec 17 2027 185.00 Put (PLTR271217P00185000)option OPRA

PLTR20271217P185
PLTR Dec 17 2027 185.00 Put (PLTR271217P00185000)
option OPRA