Dark

PLTR20271217P200
PLTR Dec 17 2027 200.00 Put (PLTR271217P00200000)
option OPRA

EOD

Sep 28, 2026

47.80+0.420%(+0.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	47.8000	47.8000	47.8000	47.8000	+0.420%	25	1,073	0.000%
2026-09-23	47.3000	47.6000	47.3000	47.6000	-5.085%	8	1,060	+0.420%
2026-09-22	50.1500	50.1500	50.1500	50.1500	-12.919%	1	1,064	-4.686%
2026-09-11	57.5800	57.5900	57.5800	57.5900	+2.748%	40	1,065	-16.999%
2026-09-08	56.0500	56.0500	56.0500	56.0500	+0.089%	111	1,025	-14.719%
2026-09-02	55.9000	56.0000	55.9000	56.0000	+10.891%	200	953	-14.643%
2026-08-31	50.5000	50.5000	50.5000	50.5000	+1.000%	1	754	-5.347%
2026-08-28	50.0000	50.0000	50.0000	50.0000	-2.534%	1	755	-4.400%
2026-08-27	51.4700	51.4700	51.0200	51.3000	-6.061%	12	755	-6.823%
2026-08-24	54.6100	54.6100	54.6100	54.6100	-0.619%	1	762	-12.470%
2026-08-13	54.9500	54.9500	54.9500	54.9500	-4.101%	1	762	-13.012%
2026-08-12	57.3000	57.3000	57.3000	57.3000	-11.914%	1	762	-16.579%
2026-08-06	65.0500	65.0500	65.0500	65.0500	+5.790%	2	761	-26.518%
2026-08-05	61.4900	61.4900	61.4900	61.4900	-0.582%	10	761	-22.264%
2026-08-04	68.0000	68.0000	61.8000	61.8500	-26.378%	511	756	-22.716%
2026-07-29	84.0100	84.0100	84.0100	84.0100	+3.524%	1	331	-43.102%
2026-07-27	81.1500	81.1500	81.1500	81.1500	+0.371%	1	331	-41.097%
2026-07-17	81.2500	81.3000	80.8500	80.8500	+1.852%	71	331	-40.878%
2026-07-15	79.3800	79.3800	79.3800	79.3800	-4.637%	1	295	-39.783%
2026-07-09	83.2400	83.2400	83.2400	83.2400	-6.629%	1	295	-42.576%
2026-06-30	89.1500	89.1500	89.1500	89.1500	-4.345%	1	295	-46.383%
2026-06-26	93.2000	93.2000	93.2000	93.2000	-4.263%	1	295	-48.712%
2026-06-25	97.3500	97.3500	97.3500	97.3500	+14.732%	1	295	-50.899%
2026-06-22	84.8000	84.8500	84.8000	84.8500	+5.957%	2	296	-43.665%
2026-06-17	80.0800	80.0800	80.0800	80.0800	+0.730%	10	302	-40.310%
2026-06-15	79.5000	79.5000	79.5000	79.5000	+2.382%	1	302	-39.874%
2026-06-05	77.6500	77.6500	77.6500	77.6500	+13.110%	20	302	-38.442%
2026-06-01	66.2700	68.6500	66.2700	68.6500	+0.734%	2	318	-30.371%
2026-05-29	68.1500	68.1500	68.1500	68.1500	-8.450%	4	319	-29.861%
2026-05-28	74.5200	74.5200	74.4400	74.4400	-3.300%	2	323	-35.787%
2026-05-20	76.9800	76.9800	76.9800	76.9800	-5.080%	1	321	-37.906%
2026-05-13	81.1000	81.1000	81.1000	81.1000	+9.402%	3	322	-41.060%
2026-05-01	74.1300	74.1300	74.1300	74.1300	+6.509%	10	325	-35.519%
2026-04-22	69.6000	69.6000	69.6000	69.6000	-10.769%	1	325	-31.322%
2026-04-14	78.0000	78.0000	78.0000	78.0000	-9.941%	10	324	-38.718%
2026-04-10	86.6100	86.6100	86.6100	86.6100	+17.597%	2	314	-44.810%
2026-04-07	73.6400	73.6500	73.6400	73.6500	-3.725%	30	316	-35.098%
2026-03-27	76.5000	76.5000	76.5000	76.5000	+9.052%	1	296	-37.516%
2026-03-20	70.0700	70.4400	69.9300	70.1500	-0.988%	6	297	-31.860%
2026-03-12	70.8500	70.8500	70.8500	70.8500	+2.681%	2	294	-32.534%
2026-03-06	69.0000	69.0000	69.0000	69.0000	-8.851%	10	292	-30.725%
2026-03-02	75.7000	75.7000	75.7000	75.7000	-6.727%	10	282	-36.856%
2026-02-27	81.8500	81.8500	81.1600	81.1600	-4.954%	11	292	-41.104%
2026-02-13	85.3900	85.3900	85.3900	85.3900	-0.963%	1	303	-44.022%
2026-02-12	86.2200	86.2200	86.2200	86.2200	+11.771%	1	303	-44.560%
2026-02-10	77.1400	77.1400	77.1400	77.1400	+1.167%	1	302	-38.035%
2026-02-09	76.2500	76.2500	76.2500	76.2500	-7.922%	1	302	-37.311%
2026-02-06	82.8700	82.8700	82.8100	82.8100	-2.976%	2	302	-42.278%
2026-02-05	85.3500	85.3500	85.3500	85.3500	+8.038%	1	302	-43.995%
2026-02-04	79.0000	79.0000	79.0000	79.0000	+12.296%	1	302	-39.494%
2026-02-03	70.7800	70.7800	70.3500	70.3500	-8.003%	2	303	-32.054%
2026-01-30	75.6000	76.4700	75.6000	76.4700	+0.924%	14	302	-37.492%
2026-01-29	75.7700	75.7700	75.7700	75.7700	+7.704%	1	305	-36.914%
2026-01-28	70.2500	70.4000	70.2000	70.3500	+5.000%	85	304	-32.054%
2026-01-22	67.0000	67.0000	67.0000	67.0000	+8.766%	1	389	-28.657%
2026-01-15	61.6000	61.6000	61.6000	61.6000	-1.282%	19	389	-22.403%
2026-01-13	62.4000	62.4000	62.4000	62.4000	0.000%	1	389	-23.397%
2026-01-12	61.5000	62.4000	61.4500	62.4000	-1.313%	21	388	-23.397%
2026-01-09	63.2300	63.2300	63.2300	63.2300	+0.589%	5	373	-24.403%
2026-01-06	62.8500	62.8600	62.8500	62.8600	+0.064%	55	368	-23.958%
2025-12-31	62.8200	62.8200	62.8200	62.8200	+1.618%	5	372	-23.910%
2025-12-29	61.8100	61.8200	61.7500	61.8200	+2.691%	19	372	-22.679%
2025-12-26	59.6500	60.2000	59.6500	60.2000	+1.466%	12	354	-20.598%
2025-12-24	59.3200	59.7000	59.3200	59.3300	-0.185%	55	330	-19.434%
2025-12-23	59.4400	59.4400	59.4400	59.4400	+0.746%	1	330	-19.583%
2025-12-22	58.7000	59.0000	58.6200	59.0000	-3.595%	30	311	-18.983%
2025-12-19	61.8500	61.8500	61.0000	61.2000	-2.080%	27	311	-21.895%
2025-12-18	62.5000	62.5000	62.5000	62.5000	-5.231%	10	308	-23.520%
2025-12-17	66.2000	66.2000	65.9500	65.9500	+5.267%	63	308	-27.521%
2025-12-15	63.7000	63.7000	62.6500	62.6500	-2.232%	11	351	-23.703%
2025-12-12	62.8500	64.3300	62.8500	64.0800	+2.725%	13	349	-25.406%
2025-12-10	62.3800	62.3800	62.3800	62.3800	-2.623%	1	348	-23.373%
2025-12-09	64.1100	64.1100	64.0500	64.0600	-1.598%	60	348	-25.382%
2025-12-05	65.1000	65.1000	65.1000	65.1000	-3.840%	1	339	-26.575%
2025-12-03	67.7000	67.7000	67.7000	67.7000	-5.235%	1	339	-29.394%
2025-11-24	71.4400	71.4400	71.4400	71.4400	-6.492%	1	338	-33.091%
2025-11-20	76.4000	76.4000	76.4000	76.4000	+9.944%	1	338	-37.435%
2025-11-17	70.4800	70.4800	69.4900	69.4900	+2.568%	29	338	-31.213%
2025-11-14	70.6300	70.6300	67.7500	67.7500	-0.878%	12	352	-29.446%
2025-11-13	65.2800	68.3500	65.2800	68.3500	+4.431%	2	362	-30.066%
2025-11-12	65.4500	65.4500	65.4500	65.4500	+3.413%	10	362	-26.967%
2025-11-11	62.3000	63.2900	62.3000	63.2900	+3.669%	14	369	-24.475%
2025-11-10	62.5500	62.5500	61.0200	61.0500	-8.016%	19	369	-21.704%
2025-11-07	66.1200	66.3700	66.1200	66.3700	-0.866%	2	376	-27.980%
2025-11-06	63.2500	67.7000	63.2500	66.9500	+5.416%	64	374	-28.603%
2025-11-05	66.0000	66.0000	63.5100	63.5100	-0.314%	13	369	-24.736%
2025-11-04	62.3500	63.7400	62.2500	63.7100	+8.999%	45	363	-24.973%
2025-11-03	59.4300	59.7500	58.4500	58.4500	-4.023%	12	384	-18.221%
2025-10-31	59.2000	60.9000	58.9300	60.9000	+1.415%	14	384	-21.511%
2025-10-30	60.0500	60.0500	60.0500	60.0500	+0.167%	20	373	-20.400%
2025-10-29	59.7600	59.9500	59.7400	59.9500	-12.213%	3	373	-20.267%
2025-10-22	68.2900	68.2900	68.2900	68.2900	+6.920%	1	373	-30.004%
2025-10-16	63.8600	63.8700	63.8600	63.8700	+3.116%	39	373	-25.160%
2025-10-08	62.7000	62.7000	61.9400	61.9400	-1.448%	2	398	-22.829%
2025-10-06	62.8500	62.8500	62.8500	62.8500	+4.108%	1	400	-23.946%
2025-10-02	60.3700	60.3700	60.3700	60.3700	-1.678%	2	399	-20.822%
2025-10-01	61.5500	61.5500	61.4000	61.4000	-3.246%	3	399	-22.150%
2025-09-30	63.4600	63.4600	63.4600	63.4600	-0.047%	1	398	-24.677%
2025-09-29	63.4900	63.4900	63.4900	63.4900	+0.698%	1	397	-24.713%
2025-09-22	62.5000	63.0500	62.1000	63.0500	+2.023%	8	397	-24.187%
2025-09-19	61.7700	62.1300	61.4500	61.8000	-1.905%	48	395	-22.654%
2025-09-18	63.0000	63.0000	63.0000	63.0000	-4.834%	2	385	-24.127%
2025-09-16	66.2000	66.2000	66.2000	66.2000	-0.151%	10	387	-27.795%
2025-09-15	67.0000	67.0000	66.3000	66.3000	-0.151%	11	387	-27.903%
2025-09-12	66.4000	66.4000	66.4000	66.4000	-2.453%	1	387	-28.012%
2025-09-11	68.0700	68.0700	68.0700	68.0700	+1.597%	1	387	-29.778%
2025-09-10	67.9700	67.9700	67.0000	67.0000	-4.286%	6	387	-28.657%
2025-09-09	70.0000	70.0000	70.0000	70.0000	-3.047%	10	391	-31.714%
2025-09-08	72.5000	72.5000	72.2000	72.2000	-1.702%	11	401	-33.795%
2025-09-04	72.7000	73.4500	72.7000	73.4500	-0.353%	40	401	-34.922%
2025-09-03	71.3000	73.7100	71.3000	73.7100	+1.964%	2	400	-35.151%
2025-09-02	72.2900	72.2900	72.2900	72.2900	-1.807%	1	400	-33.877%
2025-08-29	73.8200	73.9000	73.4800	73.6200	+0.163%	28	379	-35.072%
2025-08-28	73.2500	73.5000	73.2500	73.5000	+0.273%	7	379	-34.966%
2025-08-27	73.5300	73.5300	73.3000	73.3000	+1.243%	3	379	-34.789%
2025-08-26	73.5000	73.5000	72.4000	72.4000	-1.025%	3	376	-33.978%
2025-08-25	74.0000	74.0000	73.1500	73.1500	+1.668%	2	375	-34.655%
2025-08-22	71.6000	71.9500	71.4000	71.9500	-2.348%	3	374	-33.565%
2025-08-21	73.5500	73.6800	73.5500	73.6800	-0.176%	4	374	-35.125%
2025-08-20	74.5000	79.4600	73.8100	73.8100	+1.068%	10	371	-35.239%
2025-08-19	66.8700	73.0300	66.8700	73.0300	+9.869%	16	368	-34.547%
2025-08-18	66.2300	66.5000	66.1500	66.4700	+1.995%	11	371	-28.088%
2025-08-15	65.0000	65.1700	65.0000	65.1700	+3.117%	4	365	-26.653%
2025-08-14	63.0000	63.2000	63.0000	63.2000	+2.315%	6	365	-24.367%
2025-08-13	61.3000	62.4400	61.3000	61.7700	+0.603%	5	364	-22.616%
2025-08-12	62.2000	62.2000	60.9700	61.4000	-1.791%	9	361	-22.150%
2025-08-11	62.3000	62.5700	62.3000	62.5200	+1.231%	32	359	-23.544%
2025-08-08	62.6000	62.6000	61.7600	61.7600	-1.421%	48	328	-22.604%
2025-08-07	62.6500	62.6500	62.6500	62.6500	-2.033%	30	295	-23.703%
2025-08-06	65.4500	65.4500	63.9000	63.9500	-2.930%	11	265	-25.254%
2025-08-05	65.3400	67.0500	64.8000	65.8800	-7.602%	114	264	-27.444%
2025-08-04	71.8000	71.9200	71.3000	71.3000	-3.908%	16	213	-32.959%
2025-08-01	75.9200	75.9200	74.2000	74.2000	+1.505%	4	207	-35.580%
2025-07-25	73.1200	73.1200	73.1000	73.1000	-2.338%	2	209	-34.610%
2025-07-24	74.9700	74.9700	74.8500	74.8500	-2.792%	127	207	-36.139%
2025-07-18	77.0300	77.0300	77.0000	77.0000	+0.391%	2	89	-37.922%
2025-07-17	76.7000	76.7000	76.7000	76.7000	-3.401%	3	89	-37.679%
2025-07-16	79.4000	79.4000	79.4000	79.4000	-0.713%	5	89	-39.798%
2025-07-15	79.9700	79.9700	79.9700	79.9700	-2.357%	1	84	-40.228%
2025-07-14	81.9000	81.9000	81.9000	81.9000	-0.967%	1	83	-41.636%
2025-07-11	82.7000	82.7000	82.7000	82.7000	-0.181%	7	83	-42.201%
2025-07-10	82.8500	82.8500	82.8500	82.8500	-1.357%	1	76	-42.305%
2025-07-09	85.5500	85.5500	83.8000	83.9900	-4.176%	4	77	-43.088%
2025-07-08	87.7000	87.7000	87.6500	87.6500	+0.631%	22	77	-45.465%
2025-07-07	87.7500	87.8200	87.1000	87.1000	-4.085%	47	77	-45.121%
2025-07-01	90.8100	90.8100	90.8100	90.8100	+3.664%	1	31	-47.363%
2025-06-30	87.0000	87.6000	87.0000	87.6000	-2.775%	2	31	-45.434%
2025-06-27	90.1000	90.1000	90.1000	90.1000	+6.426%	1	30	-46.948%
2025-06-24	85.9500	85.9500	84.6600	84.6600	-3.970%	4	29	-43.539%
2025-06-23	88.3900	88.3900	88.1600	88.1600	-0.045%	2	25	-45.780%
2025-06-17	88.9400	88.9400	88.2000	88.2000	+3.158%	2	25	-45.805%
2025-06-16	86.7500	86.7500	85.5000	85.5000	-3.933%	6	23	-44.094%
2025-06-11	88.4400	89.0000	88.4400	89.0000	-5.450%	2	23	-46.292%
2025-06-06	94.0000	94.1300	94.0000	94.1300	-2.456%	8	23	-49.219%
2025-06-05	91.0000	96.5000	91.0000	96.5000	+6.453%	4	19	-50.466%
2025-06-03	90.6000	91.4000	90.6000	90.6500	-3.410%	4	18	-47.270%
2025-05-28	93.8500	93.8500	93.8500	93.8500	-1.366%	2	16	-49.068%
2025-05-27	95.1500	95.1500	95.1500	95.1500	-0.220%	1	14	-49.764%
2025-05-23	95.1000	95.3600	95.1000	95.3600	+2.055%	4	11	-49.874%
2025-05-20	93.4400	93.4400	93.4400	93.4400	+2.120%	1	11	-48.844%
2025-05-19	91.5000	91.5000	91.5000	91.5000	0.000%	10	10	-47.760%

.dark-mode .rSdQcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rSdQcq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P200PLTR Dec 17 2027 200.00 Put (PLTR271217P00200000)option OPRA

PLTR20271217P200
PLTR Dec 17 2027 200.00 Put (PLTR271217P00200000)
option OPRA